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 | 3,435 | 3,449 | 3,354 | 3,377 | -2.76% | 6,775,600 | 11兆2630億 | +9.93% | 18.43 | 2.08 |
| 03/30 | 3,400 | 3,473 | 3,295 | 3,473 | -0.06% | 8,508,100 | 11兆5832億 | +13.39% | 18.96 | 2.14 |
| 03/27 | 3,334 | 3,475 | 3,325 | 3,475 | +5.14% | 10,814,700 | 11兆5899億 | +13.97% | 18.97 | 2.14 |
| 03/26 | 3,147 | 3,320 | 3,108 | 3,305 | +3.87% | 9,678,300 | 11兆229億 | +8.86% | 18.04 | 2.03 |
| 03/25 | 3,000 | 3,200 | 2,994 | 3,182 | +3.04% | 9,490,500 | 10兆6127億 | +5.12% | 17.37 | 1.96 |
| 03/24 | 3,148 | 3,195 | 3,070 | 3,088 | -3.92% | 10,528,500 | 10兆2991億 | +2.12% | 16.85 | 1.9 |
| 03/23 | 3,150 | 3,240 | 3,064 | 3,214 | -2.04% | 14,938,200 | 10兆7194億 | +6.25% | 17.54 | 1.98 |
| 03/19 | 3,080 | 3,338 | 3,079 | 3,281 | +8.82% | 20,747,000 | 10兆9428億 | +8.61% | 17.91 | 2.02 |
| 03/18 | 2,913 | 3,158 | 2,913 | 3,015 | +3.5% | 15,986,000 | 10兆557億 | 0% | 16.46 | 1.85 |
| 03/17 | 2,850 | 2,996 | 2,849 | 2,913 | +1.46% | 17,045,200 | 9兆7155億 | -3.54% | 15.9 | 1.79 |
| 03/16 | 2,824 | 3,012 | 2,824 | 2,871 | -0.1% | 11,227,300 | 9兆5754億 | -5.22% | 15.67 | 1.77 |
| 03/13 | 2,836 | 2,962 | 2,700 | 2,874 | -1.27% | 14,906,900 | 9兆5854億 | -5.43% | 15.69 | 1.77 |
| 03/12 | 2,855 | 2,922 | 2,788 | 2,911 | +1.15% | 10,498,000 | 9兆7088億 | -4.49% | 15.89 | 1.79 |
| 03/11 | 2,880 | 2,943 | 2,868 | 2,878 | -3.36% | 9,533,300 | 9兆5987億 | -5.7% | 15.71 | 1.77 |
| 03/10 | 2,948 | 3,003 | 2,902 | 2,978 | -0.4% | 9,099,800 | 9兆9323億 | -2.71% | 16.25 | 1.83 |
| 03/09 | 2,900 | 3,002 | 2,900 | 2,990 | -0.03% | 8,507,500 | 9兆9723億 | -2.48% | 16.32 | 1.84 |
| 03/06 | 2,981 | 3,008 | 2,954 | 2,991 | -1.16% | 6,726,800 | 9兆9756億 | -2.57% | 16.33 | 1.84 |
| 03/05 | 3,000 | 3,038 | 2,980 | 3,026 | +1.71% | 7,452,100 | 10兆924億 | -1.59% | 16.52 | 1.86 |
| 03/04 | 2,889 | 3,018 | 2,885 | 2,975 | +2.83% | 9,854,600 | 9兆9223億 | -3.35% | 16.24 | 1.83 |
| 03/03 | 2,960 | 2,981 | 2,884 | 2,893 | -1.83% | 8,804,100 | 9兆6488億 | -6.19% | 15.79 | 1.78 |
| 03/02 | 2,828 | 2,977 | 2,820 | 2,947 | +0.65% | 9,405,600 | 9兆8289億 | -4.75% | 16.09 | 1.81 |
| 02/28 | 2,980 | 2,980 | 2,906 | 2,928 | -4% | 9,706,100 | 9兆7655億 | -5.55% | 15.98 | 1.8 |
| 02/27 | 3,069 | 3,079 | 3,038 | 3,050 | -0.88% | 6,001,900 | 10兆1724億 | -1.87% | 16.65 | 1.88 |
| 02/26 | 3,094 | 3,103 | 3,068 | 3,077 | -0.55% | 5,176,700 | 10兆2625億 | -1.03% | 16.79 | 1.89 |
| 02/25 | 3,075 | 3,117 | 3,062 | 3,094 | -1.62% | 6,176,700 | 10兆3192億 | -0.51% | 16.89 | 1.9 |
| 02/21 | 3,160 | 3,160 | 3,137 | 3,145 | +0.45% | 4,395,500 | 10兆4893億 | +1.16% | 17.17 | 1.93 |
| 02/20 | 3,148 | 3,164 | 3,129 | 3,131 | -0.06% | 3,757,200 | 10兆4426億 | +0.8% | 17.09 | 1.93 |
| 02/19 | 3,106 | 3,145 | 3,093 | 3,133 | +1.1% | 3,957,400 | 10兆4492億 | +0.93% | 17.1 | 1.93 |
| 02/18 | 3,103 | 3,116 | 3,078 | 3,099 | -0.13% | 2,978,700 | 10兆3358億 | -0.13% | 16.91 | 1.91 |
| 02/17 | 3,095 | 3,113 | 3,071 | 3,103 | -0.29% | 2,686,000 | 10兆3492億 | +0.03% | 16.94 | 1.91 |
| 02/14 | 3,108 | 3,119 | 3,095 | 3,112 | +0.13% | 3,597,600 | 10兆3792億 | +0.35% | 16.99 | 1.91 |
| 02/13 | 3,125 | 3,125 | 3,089 | 3,108 | -1.02% | 3,866,500 | 10兆3658億 | +0.32% | 16.96 | 1.91 |
| 02/12 | 3,140 | 3,145 | 3,127 | 3,140 | +0.32% | 4,347,100 | 10兆4726億 | +1.42% | 17.14 | 1.93 |
| 02/10 | 3,130 | 3,140 | 3,124 | 3,130 | -0.19% | 3,217,900 | 10兆4392億 | +1.23% | 17.08 | 1.92 |
| 02/07 | 3,155 | 3,155 | 3,126 | 3,136 | -0.06% | 3,914,300 | 10兆4592億 | +1.55% | 17.12 | 1.93 |
| 02/06 | 3,140 | 3,151 | 3,122 | 3,138 | +1.59% | 5,662,600 | 10兆4659億 | +1.72% | 17.13 | 1.93 |
| 02/05 | 3,071 | 3,097 | 3,055 | 3,089 | +2.25% | 5,343,000 | 10兆3025億 | +0.26% | 16.86 | 1.9 |
| 02/04 | 3,085 | 3,096 | 2,993 | 3,021 | -2.04% | 7,267,900 | 10兆757億 | -1.92% | 16.49 | 1.86 |
| 02/03 | 3,100 | 3,107 | 3,081 | 3,084 | -0.74% | 4,709,400 | 10兆2858億 | +0.13% | 16.83 | 1.9 |
| 01/31 | 3,130 | 3,131 | 3,103 | 3,107 | +0.45% | 5,470,500 | 10兆3625億 | +0.91% | 16.96 | 1.91 |
| 01/30 | 3,100 | 3,110 | 3,074 | 3,093 | -0.55% | 3,253,800 | 10兆3158億 | +0.55% | 16.88 | 1.9 |
| 01/29 | 3,126 | 3,127 | 3,100 | 3,110 | -0.1% | 2,552,700 | 10兆3725億 | +1.14% | 16.97 | 1.91 |
| 01/28 | 3,098 | 3,124 | 3,094 | 3,113 | -0.1% | 3,332,600 | 10兆3825億 | +1.3% | 16.99 | 1.91 |
| 01/27 | 3,103 | 3,120 | 3,094 | 3,116 | -0.57% | 2,970,700 | 10兆3925億 | +1.47% | 17.01 | 1.92 |
| 01/24 | 3,136 | 3,140 | 3,126 | 3,134 | +0.45% | 2,563,500 | 10兆4526億 | +2.18% | 17.11 | 1.93 |
| 01/23 | 3,120 | 3,137 | 3,110 | 3,120 | +0.32% | 3,743,300 | 10兆4059億 | +1.86% | 17.03 | 1.92 |
| 01/22 | 3,101 | 3,113 | 3,093 | 3,110 | +0.81% | 3,175,500 | 10兆3725億 | +1.63% | 16.97 | 1.91 |
| 01/21 | 3,095 | 3,103 | 3,085 | 3,085 | -0.68% | 1,938,700 | 10兆2891億 | +0.95% | 16.84 | 1.9 |
| 01/20 | 3,074 | 3,113 | 3,065 | 3,106 | +1.57% | 2,274,600 | 10兆3592億 | +1.74% | 16.95 | 1.91 |
| 01/17 | 3,090 | 3,090 | 3,057 | 3,058 | -0.52% | 3,979,300 | 10兆1991億 | +0.3% | 16.69 | 1.88 |
| 01/16 | 3,092 | 3,094 | 3,060 | 3,074 | -0.36% | 2,770,500 | 10兆2525億 | +0.89% | 16.78 | 1.89 |
| 01/15 | 3,100 | 3,110 | 3,083 | 3,085 | -0.8% | 3,769,900 | 10兆2891億 | +1.38% | 16.84 | 1.9 |
| 01/14 | 3,090 | 3,110 | 3,085 | 3,110 | +1.17% | 4,141,800 | 10兆3725億 | +2.3% | 16.97 | 1.91 |
| 01/10 | 3,078 | 3,089 | 3,072 | 3,074 | -0.19% | 2,489,400 | 10兆2525億 | +1.25% | 16.78 | 1.89 |
| 01/09 | 3,033 | 3,088 | 3,029 | 3,080 | +1.82% | 3,638,900 | 10兆2725億 | +1.55% | 16.81 | 1.89 |
| 01/08 | 3,032 | 3,037 | 3,014 | 3,025 | -1.43% | 4,669,600 | 10兆890億 | -0.17% | 16.51 | 1.86 |
| 01/07 | 3,048 | 3,072 | 3,037 | 3,069 | +1.25% | 3,587,600 | 10兆2358億 | +1.29% | 16.75 | 1.89 |
| 01/06 | 3,040 | 3,048 | 3,017 | 3,031 | -0.23% | 3,883,800 | 10兆1090億 | +0.13% | 16.54 | 1.86 |
| 2019 |
| 12/30 | 3,045 | 3,053 | 3,036 | 3,038 | -0.36% | 1,854,600 | 10兆1324億 | +0.4% | 16.58 | 1.83 |
| 12/27 | 3,060 | 3,065 | 3,047 | 3,049 | -0.03% | 1,839,500 | 10兆1691億 | +0.79% | 16.64 | 1.84 |
| 12/26 | 3,052 | 3,053 | 3,042 | 3,050 | -0.1% | 1,474,600 | 10兆1724億 | +0.89% | 16.65 | 1.84 |
| 12/25 | 3,047 | 3,058 | 3,040 | 3,053 | +0.73% | 1,084,800 | 10兆1824億 | +1.09% | 16.66 | 1.84 |
| 12/24 | 3,042 | 3,046 | 3,025 | 3,031 | -0.62% | 1,704,600 | 10兆1090億 | +0.46% | 16.54 | 1.83 |
| 12/23 | 3,055 | 3,057 | 3,046 | 3,050 | +0.07% | 1,542,900 | 10兆1724億 | +1.13% | 16.65 | 1.84 |
| 12/20 | 3,070 | 3,073 | 3,045 | 3,048 | -0.55% | 5,357,400 | 10兆1657億 | +1.13% | 16.64 | 1.84 |
| 12/19 | 3,062 | 3,072 | 3,058 | 3,065 | +0.39% | 3,111,500 | 10兆2224億 | +1.76% | 16.73 | 1.85 |
| 12/18 | 3,075 | 3,082 | 3,046 | 3,053 | -0.23% | 3,996,600 | 10兆1824億 | +1.5% | 16.66 | 1.84 |
| 12/17 | 3,048 | 3,062 | 3,038 | 3,060 | +1.06% | 5,344,600 | 10兆2058億 | +1.8% | 16.7 | 1.84 |
| 12/16 | 3,017 | 3,033 | 3,015 | 3,028 | +0.1% | 2,734,600 | 10兆990億 | +0.8% | 16.53 | 1.82 |
| 12/13 | 3,050 | 3,054 | 3,022 | 3,025 | -0.49% | 6,273,500 | 10兆890億 | +0.67% | 16.51 | 1.82 |
| 12/12 | 3,028 | 3,040 | 3,018 | 3,040 | +0.66% | 4,284,100 | 10兆1391億 | +1.16% | 16.59 | 1.83 |
| 12/11 | 3,037 | 3,042 | 3,014 | 3,020 | +0.27% | 3,480,900 | 10兆723億 | +0.53% | 16.48 | 1.82 |
| 12/10 | 3,011 | 3,027 | 3,002 | 3,012 | +0.43% | 3,368,600 | 10兆457億 | +0.3% | 16.44 | 1.81 |
| 12/09 | 3,005 | 3,006 | 2,970 | 2,999 | -0.03% | 3,727,300 | 10兆23億 | -0.13% | 16.37 | 1.81 |
| 12/06 | 2,987 | 3,000 | 2,971 | 3,000 | +0.87% | 3,566,600 | 10兆56億 | -0.13% | 16.37 | 1.81 |
| 12/05 | 3,001 | 3,007 | 2,974 | 2,974 | -1.33% | 5,199,800 | 9兆9189億 | -0.97% | 16.23 | 1.79 |
| 12/04 | 3,010 | 3,022 | 2,998 | 3,014 | +0.13% | 3,662,300 | 10兆523億 | +0.43% | 16.45 | 1.82 |
| 12/03 | 3,007 | 3,021 | 2,998 | 3,010 | +0.1% | 3,492,400 | 10兆390億 | +0.5% | 16.43 | 1.81 |
| 12/02 | 2,995 | 3,016 | 2,994 | 3,007 | +0.13% | 2,520,200 | 10兆290億 | +0.64% | 16.41 | 1.81 |
| 11/29 | 3,015 | 3,018 | 3,003 | 3,003 | -0.23% | 2,584,300 | 10兆156億 | +0.7% | 16.39 | 1.81 |
| 11/28 | 3,018 | 3,021 | 2,997 | 3,010 | -0.03% | 1,775,700 | 10兆390億 | +1.11% | 16.43 | 1.81 |
| 11/27 | 3,017 | 3,024 | 3,007 | 3,011 | +0.03% | 2,945,300 | 10兆423億 | +1.35% | 16.43 | 1.81 |
| 11/26 | 3,008 | 3,021 | 3,002 | 3,010 | +0.37% | 6,303,200 | 10兆390億 | +1.48% | 16.43 | 1.81 |
| 11/25 | 3,018 | 3,018 | 2,994 | 2,999 | +0.27% | 2,560,200 | 10兆23億 | +1.39% | 16.37 | 1.81 |
| 11/22 | 3,009 | 3,010 | 2,977 | 2,991 | -0.2% | 3,729,900 | 9兆9756億 | +1.32% | 16.33 | 1.8 |
| 11/21 | 2,982 | 2,998 | 2,959 | 2,997 | +0.67% | 4,376,000 | 9兆9956億 | +1.7% | 16.36 | 1.81 |
| 11/20 | 2,992 | 3,002 | 2,969 | 2,977 | -0.83% | 3,630,200 | 9兆9289億 | +1.19% | 16.25 | 1.79 |
| 11/19 | 3,004 | 3,009 | 2,985 | 3,002 | -0.1% | 2,648,000 | 10兆123億 | +2.18% | 16.39 | 1.81 |
| 11/18 | 2,974 | 3,005 | 2,965 | 3,005 | +0.97% | 3,091,300 | 10兆223億 | +2.49% | 16.4 | 1.81 |
| 11/15 | 2,976 | 2,989 | 2,966 | 2,976 | +0.07% | 4,970,900 | 9兆9256億 | +1.71% | 16.24 | 1.79 |
| 11/14 | 2,954 | 2,997 | 2,952 | 2,974 | -1.03% | 4,845,700 | 9兆9189億 | +1.81% | 16.23 | 1.79 |
| 11/13 | 3,000 | 3,021 | 2,992 | 3,005 | -0.56% | 4,288,300 | 10兆223億 | +3.09% | 16.4 | 1.81 |
| 11/12 | 3,034 | 3,036 | 3,018 | 3,022 | -0.98% | 3,046,700 | 10兆790億 | +3.92% | 16.49 | 1.82 |
| 11/11 | 3,010 | 3,056 | 3,007 | 3,052 | +1.4% | 4,104,100 | 10兆1791億 | +5.28% | 16.66 | 1.84 |
| 11/08 | 3,025 | 3,026 | 2,991 | 3,010 | -0.17% | 4,737,000 | 10兆390億 | +4.15% | 16.43 | 1.81 |
| 11/07 | 2,977 | 3,020 | 2,977 | 3,015 | +0.63% | 5,096,300 | 10兆557億 | +4.69% | 16.46 | 1.82 |
| 11/06 | 3,011 | 3,020 | 2,975 | 2,996 | -1.06% | 5,202,600 | 9兆9923億 | +4.39% | 16.35 | 1.8 |
| 11/05 | 3,004 | 3,039 | 2,973 | 3,028 | +0.46% | 7,385,000 | 10兆990億 | +5.84% | 16.53 | 1.82 |
| 11/01 | 2,986 | 3,014 | 2,976 | 3,014 | +1.31% | 5,485,600 | 10兆523億 | +5.64% | 16.45 | 1.82 |
| 10/31 | 2,923 | 2,985 | 2,920 | 2,975 | +1.88% | 6,924,000 | 9兆9223億 | +4.57% | 16.24 | 1.79 |
