株価チャート
2019/10/31～2020/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 03/31 | 1,370 | 1,388 | 1,358 | 1,375 | +1.48% | 12,114,900 | 6兆5823億 | -4.25% | 13.67 | 6.47 |
| 03/30 | 1,370 | 1,390 | 1,321 | 1,355 | -5.97% | 16,661,300 | 6兆4865億 | -5.97% | 13.47 | 6.37 |
| 03/27 | 1,434 | 1,447 | 1,421 | 1,441 | +1.84% | 21,189,900 | 6兆8982億 | -0.35% | 14.33 | 6.78 |
| 03/26 | 1,397 | 1,420 | 1,391 | 1,415 | -0.28% | 14,738,100 | 6兆7738億 | -2.35% | 14.07 | 6.65 |
| 03/25 | 1,389 | 1,421 | 1,376 | 1,419 | +3.35% | 16,794,400 | 6兆7929億 | -2.27% | 14.11 | 6.67 |
| 03/24 | 1,400 | 1,421 | 1,352 | 1,373 | -2.9% | 22,251,400 | 6兆5727億 | -5.64% | 13.65 | 6.46 |
| 03/23 | 1,430 | 1,448 | 1,382 | 1,414 | -3.42% | 22,722,400 | 6兆7690億 | -3.22% | 14.06 | 6.65 |
| 03/19 | 1,469 | 1,494 | 1,440 | 1,464 | +0.62% | 24,010,800 | 7兆83億 | -0.07% | 14.56 | 6.88 |
| 03/18 | 1,455 | 1,466 | 1,441 | 1,455 | +1.39% | 17,950,800 | 6兆9652億 | -0.75% | 14.47 | 6.84 |
| 03/17 | 1,405 | 1,452 | 1,405 | 1,435 | +0.7% | 16,302,000 | 6兆8695億 | -2.25% | 14.27 | 6.75 |
| 03/16 | 1,427 | 1,463 | 1,418 | 1,425 | -0.07% | 14,087,100 | 6兆8216億 | -3.13% | 14.17 | 6.7 |
| 03/13 | 1,390 | 1,456 | 1,323 | 1,426 | -0.49% | 26,169,000 | 6兆8264億 | -3.26% | 14.18 | 6.71 |
| 03/12 | 1,440 | 1,446 | 1,401 | 1,433 | -1.31% | 17,651,600 | 6兆8599億 | -2.98% | 14.25 | 6.74 |
| 03/11 | 1,457 | 1,463 | 1,447 | 1,452 | -0.14% | 11,518,600 | 6兆9509億 | -1.83% | 14.44 | 6.83 |
| 03/10 | 1,443 | 1,463 | 1,420 | 1,454 | -0.62% | 17,684,200 | 6兆9605億 | -1.82% | 14.46 | 6.84 |
| 03/09 | 1,428 | 1,463 | 1,426 | 1,463 | -0.14% | 17,659,100 | 7兆35億 | -1.35% | 14.55 | 6.88 |
| 03/06 | 1,469 | 1,475 | 1,446 | 1,465 | -1.74% | 13,376,300 | 7兆131億 | -1.28% | 14.57 | 6.89 |
| 03/05 | 1,475 | 1,492 | 1,469 | 1,491 | +1.36% | 10,741,300 | 7兆1376億 | +0.4% | 14.83 | 7.01 |
| 03/04 | 1,428 | 1,475 | 1,428 | 1,471 | +2.94% | 13,378,300 | 7兆418億 | -0.88% | 14.63 | 6.92 |
| 03/03 | 1,450 | 1,457 | 1,429 | 1,429 | -0.07% | 10,736,000 | 6兆8408億 | -3.77% | 14.21 | 6.72 |
| 03/02 | 1,400 | 1,437 | 1,394 | 1,430 | +1.2% | 14,759,800 | 6兆8456億 | -3.83% | 14.22 | 6.72 |
| 02/28 | 1,421 | 1,432 | 1,401 | 1,413 | -2.62% | 23,191,700 | 6兆7642億 | -5.1% | 14.05 | 6.64 |
| 02/27 | 1,470 | 1,470 | 1,444 | 1,451 | -1.49% | 12,854,000 | 6兆9461億 | -2.68% | 14.43 | 6.82 |
| 02/26 | 1,475 | 1,484 | 1,464 | 1,473 | -0.54% | 10,304,300 | 7兆514億 | -1.27% | 14.65 | 6.93 |
| 02/25 | 1,470 | 1,494 | 1,465 | 1,481 | -1.46% | 13,533,600 | 7兆897億 | -0.74% | 14.73 | 6.96 |
| 02/21 | 1,490 | 1,503 | 1,487 | 1,503 | +1.21% | 10,374,100 | 7兆1950億 | +0.8% | 14.95 | 7.07 |
| 02/20 | 1,500 | 1,500 | 1,484 | 1,485 | -0.67% | 6,883,900 | 7兆1089億 | -0.34% | 14.77 | 6.98 |
| 02/19 | 1,505 | 1,508 | 1,495 | 1,495 | -0.13% | 5,532,300 | 7兆1567億 | +0.34% | 14.87 | 7.03 |
| 02/18 | 1,502 | 1,502 | 1,494 | 1,497 | -0.4% | 5,178,500 | 7兆1663億 | +0.54% | 14.89 | 7.04 |
| 02/17 | 1,507 | 1,510 | 1,501 | 1,503 | -0.6% | 5,871,500 | 7兆1950億 | +1.01% | 14.95 | 7.07 |
| 02/14 | 1,505 | 1,513 | 1,504 | 1,512 | +0.2% | 6,195,400 | 7兆2381億 | +1.68% | 15.03 | 7.11 |
| 02/13 | 1,501 | 1,513 | 1,501 | 1,509 | +0.27% | 10,512,000 | 7兆2238億 | +1.68% | 15 | 7.1 |
| 02/12 | 1,497 | 1,511 | 1,487 | 1,505 | +1.14% | 12,424,300 | 7兆2046億 | +1.55% | 14.96 | 7.08 |
| 02/10 | 1,507 | 1,510 | 1,488 | 1,488 | -1.85% | 12,243,500 | 7兆1232億 | +0.54% | 14.8 | 7 |
| 02/07 | 1,505 | 1,516 | 1,504 | 1,516 | +0.8% | 12,842,900 | 7兆2573億 | +2.5% | 15.07 | 7.13 |
| 02/06 | 1,503 | 1,505 | 1,502 | 1,504 | +0.27% | 7,566,100 | 7兆1998億 | +1.83% | 14.96 | 7.07 |
| 02/05 | 1,500 | 1,503 | 1,496 | 1,500 | +0.27% | 5,676,100 | 7兆1807億 | +1.76% | 14.92 | 7.05 |
| 02/04 | 1,498 | 1,503 | 1,489 | 1,496 | -0.27% | 7,414,000 | 7兆1615億 | +1.7% | 14.88 | 7.03 |
| 02/03 | 1,489 | 1,503 | 1,480 | 1,500 | +0.27% | 8,869,100 | 7兆1807億 | +2.18% | 14.92 | 7.05 |
| 01/31 | 1,490 | 1,499 | 1,487 | 1,496 | +0.13% | 7,091,700 | 7兆1615億 | +2.12% | 14.88 | 7.03 |
| 01/30 | 1,483 | 1,495 | 1,481 | 1,494 | +0.61% | 7,011,700 | 7兆1519億 | +2.05% | 14.86 | 7.02 |
| 01/29 | 1,476 | 1,485 | 1,474 | 1,485 | +0.68% | 4,353,900 | 7兆1089億 | +1.64% | 14.77 | 6.98 |
| 01/28 | 1,473 | 1,480 | 1,466 | 1,475 | -0.27% | 5,725,900 | 7兆610億 | +1.03% | 14.67 | 6.94 |
| 01/27 | 1,463 | 1,483 | 1,462 | 1,479 | -0.27% | 4,538,400 | 7兆801億 | +1.44% | 14.71 | 6.95 |
| 01/24 | 1,479 | 1,484 | 1,477 | 1,483 | +0.61% | 3,998,800 | 7兆993億 | +1.78% | 14.75 | 6.97 |
| 01/23 | 1,479 | 1,482 | 1,474 | 1,474 | -0.34% | 3,720,700 | 7兆562億 | +1.24% | 14.66 | 6.93 |
| 01/22 | 1,469 | 1,481 | 1,469 | 1,479 | +0.96% | 5,520,400 | 7兆801億 | +1.65% | 14.71 | 6.95 |
| 01/21 | 1,469 | 1,471 | 1,463 | 1,465 | -0.2% | 4,567,500 | 7兆131億 | +0.76% | 14.57 | 6.89 |
| 01/20 | 1,473 | 1,478 | 1,468 | 1,468 | -0.14% | 4,649,700 | 7兆275億 | +0.96% | 14.6 | 6.9 |
| 01/17 | 1,470 | 1,472 | 1,465 | 1,470 | 0% | 5,441,700 | 7兆371億 | +1.1% | 14.62 | 6.91 |
| 01/16 | 1,472 | 1,475 | 1,467 | 1,470 | -0.47% | 5,072,000 | 7兆371億 | +1.17% | 14.62 | 6.91 |
| 01/15 | 1,484 | 1,485 | 1,474 | 1,477 | -0.61% | 5,265,900 | 7兆706億 | +1.58% | 14.69 | 6.94 |
| 01/14 | 1,481 | 1,486 | 1,476 | 1,486 | +0.61% | 7,061,900 | 7兆1136億 | +2.2% | 14.78 | 6.99 |
| 01/10 | 1,466 | 1,477 | 1,464 | 1,477 | +0.61% | 7,375,600 | 7兆706億 | +1.58% | 14.69 | 6.94 |
| 01/09 | 1,468 | 1,469 | 1,459 | 1,468 | +1.38% | 7,370,000 | 7兆275億 | +0.96% | 14.6 | 6.9 |
| 01/08 | 1,452 | 1,455 | 1,438 | 1,448 | -0.75% | 9,109,700 | 6兆9317億 | -0.48% | 14.4 | 6.81 |
| 01/07 | 1,451 | 1,464 | 1,451 | 1,459 | +0.76% | 6,286,800 | 6兆9844億 | +0.21% | 14.51 | 6.86 |
| 01/06 | 1,459 | 1,463 | 1,446 | 1,448 | -0.82% | 8,155,500 | 6兆9317億 | -0.69% | 14.4 | 6.81 |
| 2019 |
| 12/30 | 1,453 | 1,469 | 1,451 | 1,460 | +0.34% | 6,410,300 | 6兆9892億 | 0% | 14.52 | 6.86 |
| 12/27 | 1,443 | 1,458 | 1,433 | 1,455 | +1.39% | 8,588,200 | 6兆9652億 | -0.48% | 14.47 | 6.84 |
| 12/26 | 1,428 | 1,436 | 1,424 | 1,435 | +0.35% | 6,081,200 | 6兆8695億 | -1.98% | 14.27 | 6.75 |
| 12/25 | 1,428 | 1,434 | 1,425 | 1,430 | +0.35% | 5,108,100 | 6兆8456億 | -2.46% | 14.22 | 6.72 |
| 12/24 | 1,427 | 1,429 | 1,413 | 1,425 | -0.28% | 9,702,700 | 6兆8216億 | -2.93% | 14.17 | 6.7 |
| 12/23 | 1,450 | 1,451 | 1,429 | 1,429 | -1.38% | 7,197,900 | 6兆8408億 | -2.86% | 14.21 | 6.72 |
| 12/20 | 1,435 | 1,449 | 1,427 | 1,449 | +0.91% | 14,492,000 | 6兆9365億 | -1.7% | 14.41 | 6.81 |
| 12/19 | 1,442 | 1,446 | 1,434 | 1,436 | -0.49% | 7,224,600 | 6兆8743億 | -2.71% | 14.28 | 6.75 |
| 12/18 | 1,439 | 1,446 | 1,437 | 1,443 | +0.07% | 6,593,200 | 6兆9078億 | -2.43% | 14.35 | 6.79 |
| 12/17 | 1,451 | 1,453 | 1,436 | 1,442 | -0.62% | 9,544,700 | 6兆9030億 | -2.63% | 14.34 | 6.78 |
| 12/16 | 1,451 | 1,454 | 1,448 | 1,451 | -0.07% | 5,422,900 | 6兆9461億 | -2.09% | 14.43 | 6.82 |
| 12/13 | 1,451 | 1,459 | 1,451 | 1,452 | -0.21% | 9,590,500 | 6兆9509億 | -2.16% | 14.44 | 6.83 |
| 12/12 | 1,455 | 1,459 | 1,452 | 1,455 | +0.07% | 5,942,600 | 6兆9652億 | -2.09% | 14.47 | 6.84 |
| 12/11 | 1,460 | 1,463 | 1,452 | 1,454 | -0.14% | 5,968,600 | 6兆9605億 | -2.22% | 14.46 | 6.84 |
| 12/10 | 1,468 | 1,472 | 1,456 | 1,456 | -0.88% | 6,302,100 | 6兆9700億 | -2.22% | 14.48 | 6.85 |
| 12/09 | 1,470 | 1,472 | 1,462 | 1,469 | +0.62% | 7,012,000 | 7兆323億 | -1.48% | 14.61 | 6.91 |
| 12/06 | 1,482 | 1,484 | 1,460 | 1,460 | -1.22% | 8,468,900 | 6兆9892億 | -2.14% | 14.52 | 6.86 |
| 12/05 | 1,485 | 1,487 | 1,477 | 1,478 | -0.2% | 6,022,300 | 7兆754億 | -1% | 14.7 | 6.95 |
| 12/04 | 1,478 | 1,484 | 1,477 | 1,481 | +0.07% | 7,507,000 | 7兆897億 | -0.87% | 14.73 | 6.96 |
| 12/03 | 1,483 | 1,484 | 1,480 | 1,480 | -0.27% | 5,077,800 | 7兆849億 | -0.94% | 14.72 | 6.96 |
| 12/02 | 1,486 | 1,494 | 1,484 | 1,484 | -0.13% | 5,080,100 | 7兆1041億 | -0.67% | 14.76 | 6.98 |
| 11/29 | 1,493 | 1,494 | 1,486 | 1,486 | -0.6% | 5,987,800 | 7兆1136億 | -0.54% | 14.78 | 6.99 |
| 11/28 | 1,496 | 1,497 | 1,488 | 1,495 | -0.27% | 4,664,000 | 7兆1567億 | +0.07% | 14.87 | 7.03 |
| 11/27 | 1,501 | 1,502 | 1,493 | 1,499 | -0.27% | 5,011,100 | 7兆1759億 | +0.33% | 14.91 | 7.05 |
| 11/26 | 1,499 | 1,503 | 1,493 | 1,503 | +0.33% | 15,359,700 | 7兆1950億 | +0.6% | 14.95 | 7.07 |
| 11/25 | 1,502 | 1,505 | 1,493 | 1,498 | -0.2% | 3,972,900 | 7兆1711億 | +0.33% | 14.9 | 7.04 |
| 11/22 | 1,498 | 1,503 | 1,497 | 1,501 | +0.13% | 5,012,300 | 7兆1855億 | +0.54% | 14.93 | 7.06 |
| 11/21 | 1,485 | 1,499 | 1,482 | 1,499 | +1.15% | 6,314,300 | 7兆1759億 | +0.4% | 14.91 | 7.05 |
| 11/20 | 1,496 | 1,499 | 1,481 | 1,482 | -0.8% | 6,915,600 | 7兆945億 | -0.8% | 14.74 | 6.97 |
| 11/19 | 1,500 | 1,503 | 1,494 | 1,494 | -0.6% | 4,499,700 | 7兆1519億 | -0.07% | 14.86 | 7.02 |
| 11/18 | 1,505 | 1,505 | 1,497 | 1,503 | -0.33% | 5,585,200 | 7兆1950億 | +0.47% | 14.95 | 7.07 |
| 11/15 | 1,510 | 1,510 | 1,499 | 1,508 | -0.07% | 8,565,700 | 7兆2190億 | +0.73% | 14.99 | 7.09 |
| 11/14 | 1,500 | 1,520 | 1,500 | 1,509 | +1.89% | 25,194,200 | 7兆2238億 | +0.87% | 15 | 7.1 |
| 11/13 | 1,486 | 1,488 | 1,479 | 1,481 | -0.2% | 4,538,200 | 7兆897億 | -1% | 14.73 | 6.96 |
| 11/12 | 1,490 | 1,490 | 1,482 | 1,484 | -0.6% | 6,449,300 | 7兆1041億 | -0.8% | 14.76 | 6.98 |
| 11/11 | 1,493 | 1,497 | 1,484 | 1,493 | +0.27% | 5,196,800 | 7兆1472億 | -0.27% | 14.85 | 7.02 |
| 11/08 | 1,493 | 1,500 | 1,475 | 1,489 | +0.2% | 9,213,500 | 7兆1280億 | -0.53% | 14.81 | 7 |
| 11/07 | 1,486 | 1,494 | 1,473 | 1,486 | -1.33% | 15,461,000 | 7兆1136億 | -0.73% | 14.78 | 6.99 |
| 11/06 | 1,509 | 1,513 | 1,500 | 1,506 | +0.47% | 10,649,900 | 7兆2094億 | +0.67% | 14.97 | 7.08 |
| 11/05 | 1,501 | 1,506 | 1,493 | 1,499 | -0.13% | 8,116,500 | 7兆1759億 | +0.27% | 14.91 | 7.05 |
| 11/01 | 1,482 | 1,503 | 1,481 | 1,501 | +1.08% | 6,956,100 | 7兆1855億 | +0.33% | 14.93 | 7.06 |
| 10/31 | 1,499 | 1,500 | 1,483 | 1,485 | -1.2% | 7,824,400 | 7兆1089億 | -0.87% | 14.77 | 6.98 |
