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 | 1,053 | 1,059 | 1,024 | 1,040 | -0.29% | 5,545,100 | 1兆4586億 | -9.41% | 19.41 | 1.55 |
| 03/30 | 1,018 | 1,044 | 995 | 1,043 | -1.04% | 6,565,300 | 1兆4628億 | -10.4% | 19.46 | 1.56 |
| 03/27 | 1,055 | 1,069 | 1,024 | 1,054 | +3.03% | 7,781,900 | 1兆4782億 | -10.75% | 19.67 | 1.57 |
| 03/26 | 1,053 | 1,055 | 1,004 | 1,023 | -6.4% | 7,513,300 | 1兆4347億 | -14.54% | 19.09 | 1.53 |
| 03/25 | 1,083 | 1,093 | 1,050 | 1,093 | +7.9% | 7,349,800 | 1兆5329億 | -9.89% | 20.4 | 1.63 |
| 03/24 | 974 | 1,013 | 965 | 1,013 | +8% | 8,122,600 | 1兆4207億 | -17.44% | 18.9 | 1.51 |
| 03/23 | 889 | 956 | 887 | 938 | +7.32% | 10,237,500 | 1兆3155億 | -24.6% | 17.5 | 1.4 |
| 03/19 | 976 | 982 | 858 | 874 | -7.51% | 9,632,400 | 1兆2257億 | -30.96% | 16.31 | 1.3 |
| 03/18 | 1,014 | 1,015 | 940 | 945 | -5.69% | 10,113,800 | 1兆3253億 | -26.63% | 17.64 | 1.41 |
| 03/17 | 1,011 | 1,050 | 989 | 1,002 | -2.15% | 8,826,200 | 1兆4053億 | -23.45% | 18.7 | 1.5 |
| 03/16 | 1,082 | 1,098 | 1,020 | 1,024 | -4.21% | 4,569,600 | 1兆4361億 | -22.89% | 19.11 | 1.53 |
| 03/13 | 1,018 | 1,106 | 994 | 1,069 | -5.31% | 9,629,000 | 1兆4992億 | -20.64% | 19.95 | 1.6 |
| 03/12 | 1,151 | 1,180 | 1,121 | 1,129 | -4.16% | 5,532,300 | 1兆5834億 | -17.11% | 21.07 | 1.68 |
| 03/11 | 1,202 | 1,216 | 1,172 | 1,178 | -3.2% | 5,539,200 | 1兆6521億 | -14.64% | 21.98 | 1.76 |
| 03/10 | 1,189 | 1,225 | 1,146 | 1,217 | +1.25% | 5,509,400 | 1兆7068億 | -12.76% | 22.71 | 1.82 |
| 03/09 | 1,213 | 1,214 | 1,183 | 1,202 | -4.83% | 4,927,000 | 1兆6858億 | -14.63% | 22.43 | 1.79 |
| 03/06 | 1,270 | 1,281 | 1,249 | 1,263 | -2.62% | 3,794,700 | 1兆7713億 | -11.12% | 23.57 | 1.88 |
| 03/05 | 1,312 | 1,313 | 1,287 | 1,297 | +1.09% | 4,051,400 | 1兆8190億 | -9.49% | 24.2 | 1.94 |
| 03/04 | 1,276 | 1,302 | 1,275 | 1,283 | -1.16% | 3,238,500 | 1兆7994億 | -11.09% | 23.94 | 1.91 |
| 03/03 | 1,330 | 1,340 | 1,290 | 1,298 | +0.93% | 5,875,300 | 1兆8204億 | -10.67% | 24.22 | 1.94 |
| 03/02 | 1,264 | 1,297 | 1,262 | 1,286 | -0.39% | 5,233,200 | 1兆8036億 | -12.16% | 24 | 1.92 |
| 02/28 | 1,290 | 1,305 | 1,275 | 1,291 | -4.16% | 7,553,700 | 1兆8106億 | -12.47% | 24.09 | 1.93 |
| 02/27 | 1,375 | 1,380 | 1,340 | 1,347 | -2.95% | 4,004,500 | 1兆8891億 | -9.35% | 25.14 | 2.01 |
| 02/26 | 1,385 | 1,395 | 1,368 | 1,388 | -0.93% | 3,865,600 | 1兆9466億 | -7.16% | 25.9 | 2.07 |
| 02/25 | 1,383 | 1,414 | 1,374 | 1,401 | -2.91% | 4,494,200 | 1兆9649億 | -6.72% | 26.14 | 2.09 |
| 02/21 | 1,444 | 1,455 | 1,437 | 1,443 | -0.82% | 1,897,000 | 2兆238億 | -4.37% | 26.93 | 2.15 |
| 02/20 | 1,477 | 1,489 | 1,455 | 1,455 | -0.68% | 2,509,000 | 2兆406億 | -3.9% | 27.15 | 2.17 |
| 02/19 | 1,440 | 1,468 | 1,440 | 1,465 | +2.23% | 3,223,000 | 2兆546億 | -3.43% | 27.34 | 2.19 |
| 02/18 | 1,432 | 1,443 | 1,428 | 1,433 | -0.42% | 1,866,300 | 2兆97億 | -5.72% | 26.74 | 2.14 |
| 02/17 | 1,432 | 1,444 | 1,421 | 1,439 | -0.42% | 1,526,700 | 2兆181億 | -5.64% | 26.85 | 2.15 |
| 02/14 | 1,457 | 1,465 | 1,440 | 1,445 | -1.57% | 2,346,000 | 2兆266億 | -5.49% | 26.97 | 2.16 |
| 02/13 | 1,445 | 1,468 | 1,440 | 1,468 | +2.09% | 2,944,300 | 2兆588億 | -4.11% | 27.4 | 2.19 |
| 02/12 | 1,447 | 1,455 | 1,433 | 1,438 | -2.04% | 3,516,600 | 2兆167億 | -6.07% | 26.84 | 2.15 |
| 02/10 | 1,456 | 1,489 | 1,455 | 1,468 | -0.74% | 2,821,500 | 2兆588億 | -4.18% | 27.4 | 2.19 |
| 02/07 | 1,489 | 1,497 | 1,479 | 1,479 | -0.27% | 3,405,900 | 2兆742億 | -3.46% | 27.6 | 2.21 |
| 02/06 | 1,470 | 1,486 | 1,456 | 1,483 | +1.44% | 5,559,700 | 2兆799億 | -3.2% | 27.68 | 2.21 |
| 02/05 | 1,432 | 1,467 | 1,399 | 1,462 | -7% | 11,525,700 | 2兆504億 | -4.57% | 27.28 | 2.18 |
| 02/04 | 1,558 | 1,574 | 1,547 | 1,572 | +1.48% | 3,212,900 | 2兆2047億 | +2.54% | 29.34 | 2.35 |
| 02/03 | 1,535 | 1,566 | 1,528 | 1,549 | -0.39% | 3,035,700 | 2兆1724億 | +1.24% | 28.91 | 2.31 |
| 01/31 | 1,534 | 1,570 | 1,532 | 1,555 | +2.24% | 3,212,700 | 2兆1808億 | +1.83% | 29.02 | 2.32 |
| 01/30 | 1,543 | 1,547 | 1,515 | 1,521 | -1.68% | 3,233,000 | 2兆1332億 | -0.2% | 28.38 | 2.27 |
| 01/29 | 1,551 | 1,556 | 1,535 | 1,547 | -0.06% | 2,608,000 | 2兆1696億 | +1.71% | 28.87 | 2.31 |
| 01/28 | 1,550 | 1,556 | 1,542 | 1,548 | +0.06% | 2,031,300 | 2兆1710億 | +1.98% | 28.89 | 2.31 |
| 01/27 | 1,547 | 1,556 | 1,539 | 1,547 | -1.28% | 2,008,800 | 2兆1696億 | +2.04% | 28.87 | 2.31 |
| 01/24 | 1,570 | 1,576 | 1,560 | 1,567 | +0.32% | 1,593,500 | 2兆1977億 | +3.57% | 29.24 | 2.34 |
| 01/23 | 1,563 | 1,571 | 1,555 | 1,562 | -0.57% | 2,068,800 | 2兆1907億 | +3.44% | 29.15 | 2.33 |
| 01/22 | 1,568 | 1,580 | 1,564 | 1,571 | +0.19% | 1,812,600 | 2兆2033億 | +4.25% | 29.32 | 2.34 |
| 01/21 | 1,578 | 1,588 | 1,560 | 1,568 | -0.06% | 2,731,000 | 2兆1991億 | +4.26% | 29.26 | 2.34 |
| 01/20 | 1,570 | 1,575 | 1,564 | 1,569 | -0.06% | 1,480,000 | 2兆2005億 | +4.53% | 29.28 | 2.34 |
| 01/17 | 1,568 | 1,581 | 1,566 | 1,570 | +0.64% | 3,023,800 | 2兆2019億 | +4.81% | 29.3 | 2.34 |
| 01/16 | 1,555 | 1,567 | 1,549 | 1,560 | +1.3% | 1,858,800 | 2兆1879億 | +4.28% | 29.11 | 2.33 |
| 01/15 | 1,536 | 1,552 | 1,531 | 1,540 | -0.39% | 1,409,000 | 2兆1598億 | +3.08% | 28.74 | 2.3 |
| 01/14 | 1,547 | 1,558 | 1,534 | 1,546 | -0.51% | 1,913,900 | 2兆1682億 | +3.55% | 28.85 | 2.31 |
| 01/10 | 1,554 | 1,554 | 1,537 | 1,554 | +0.45% | 2,986,700 | 2兆1794億 | +4.16% | 29 | 2.32 |
| 01/09 | 1,505 | 1,547 | 1,503 | 1,547 | +4.88% | 3,870,100 | 2兆1696億 | +3.83% | 28.87 | 2.31 |
| 01/08 | 1,463 | 1,483 | 1,452 | 1,475 | -0.74% | 3,257,500 | 2兆686億 | -0.87% | 27.53 | 2.2 |
| 01/07 | 1,460 | 1,487 | 1,455 | 1,486 | +2.84% | 3,108,400 | 2兆841億 | -0.2% | 27.73 | 2.22 |
| 01/06 | 1,446 | 1,456 | 1,441 | 1,445 | -1.5% | 2,134,300 | 2兆266億 | -3.09% | 26.97 | 2.16 |
| 2019 |
| 12/30 | 1,470 | 1,475 | 1,460 | 1,467 | -1.01% | 2,091,800 | 2兆574億 | -1.74% | 27.38 | 2.19 |
| 12/27 | 1,497 | 1,505 | 1,481 | 1,482 | -0.67% | 1,327,000 | 2兆785億 | -0.8% | 27.66 | 2.21 |
| 12/26 | 1,491 | 1,499 | 1,486 | 1,492 | +0.2% | 1,155,900 | 2兆925億 | -0.2% | 27.84 | 2.23 |
| 12/25 | 1,488 | 1,491 | 1,478 | 1,489 | -0.33% | 1,124,400 | 2兆883億 | -0.47% | 27.79 | 2.22 |
| 12/24 | 1,480 | 1,496 | 1,477 | 1,494 | +1.01% | 1,758,500 | 2兆953億 | -0.13% | 27.88 | 2.23 |
| 12/23 | 1,480 | 1,490 | 1,471 | 1,479 | +0.75% | 1,767,100 | 2兆742億 | -1.2% | 27.6 | 2.21 |
| 12/20 | 1,464 | 1,477 | 1,459 | 1,468 | +0.55% | 2,065,900 | 2兆588億 | -1.94% | 27.4 | 2.19 |
| 12/19 | 1,478 | 1,481 | 1,460 | 1,460 | -1.02% | 1,430,300 | 2兆476億 | -2.47% | 27.25 | 2.18 |
| 12/18 | 1,484 | 1,492 | 1,470 | 1,475 | -0.27% | 1,918,600 | 2兆686億 | -1.47% | 27.53 | 2.2 |
| 12/17 | 1,480 | 1,480 | 1,467 | 1,479 | +0.68% | 2,133,700 | 2兆742億 | -1.07% | 27.6 | 2.21 |
| 12/16 | 1,491 | 1,493 | 1,463 | 1,469 | -1.54% | 2,991,100 | 2兆602億 | -1.74% | 27.41 | 2.19 |
| 12/13 | 1,518 | 1,520 | 1,484 | 1,492 | +0.27% | 5,995,500 | 2兆925億 | -0.13% | 27.84 | 2.23 |
| 12/12 | 1,491 | 1,496 | 1,481 | 1,488 | -0.6% | 2,308,500 | 2兆869億 | -0.4% | 27.77 | 2.22 |
| 12/11 | 1,507 | 1,509 | 1,487 | 1,497 | -0.66% | 2,108,600 | 2兆995億 | +0.2% | 27.94 | 2.23 |
| 12/10 | 1,487 | 1,509 | 1,480 | 1,507 | +0.4% | 1,882,600 | 2兆1135億 | +0.94% | 28.12 | 2.25 |
| 12/09 | 1,519 | 1,520 | 1,497 | 1,501 | -0.4% | 1,540,000 | 2兆1051億 | +0.6% | 28.01 | 2.24 |
| 12/06 | 1,513 | 1,519 | 1,503 | 1,507 | -0.07% | 1,398,000 | 2兆1135億 | +1.21% | 28.12 | 2.25 |
| 12/05 | 1,529 | 1,535 | 1,506 | 1,508 | -0.92% | 1,582,300 | 2兆1149億 | +1.48% | 28.14 | 2.25 |
| 12/04 | 1,504 | 1,522 | 1,494 | 1,522 | +0.86% | 1,971,400 | 2兆1346億 | +2.7% | 28.4 | 2.27 |
| 12/03 | 1,495 | 1,512 | 1,490 | 1,509 | -0.59% | 1,843,600 | 2兆1163億 | +2.17% | 28.16 | 2.25 |
| 12/02 | 1,503 | 1,523 | 1,498 | 1,518 | +1.74% | 1,491,500 | 2兆1289億 | +2.99% | 28.33 | 2.27 |
| 11/29 | 1,508 | 1,514 | 1,491 | 1,492 | -0.27% | 2,446,300 | 2兆925億 | +1.5% | 27.84 | 2.23 |
| 11/28 | 1,532 | 1,532 | 1,496 | 1,496 | -2.54% | 2,414,100 | 2兆981億 | +1.91% | 27.92 | 2.23 |
| 11/27 | 1,515 | 1,545 | 1,513 | 1,535 | +1.99% | 2,915,400 | 2兆1528億 | +4.85% | 28.65 | 2.29 |
| 11/26 | 1,504 | 1,521 | 1,503 | 1,505 | +0.53% | 3,706,500 | 2兆1107億 | +3.08% | 28.09 | 2.25 |
| 11/25 | 1,509 | 1,515 | 1,494 | 1,497 | -0.73% | 1,629,100 | 2兆995億 | +2.75% | 27.94 | 2.23 |
| 11/22 | 1,504 | 1,521 | 1,502 | 1,508 | +0.87% | 2,529,400 | 2兆1149億 | +3.71% | 28.14 | 2.25 |
| 11/21 | 1,500 | 1,505 | 1,472 | 1,495 | -0.8% | 2,640,400 | 2兆967億 | +3.03% | 27.9 | 2.23 |
| 11/20 | 1,496 | 1,510 | 1,493 | 1,507 | +0.53% | 1,999,400 | 2兆1135億 | +4% | 28.12 | 2.25 |
| 11/19 | 1,495 | 1,502 | 1,483 | 1,499 | +0.47% | 2,358,900 | 2兆1023億 | +3.74% | 27.97 | 2.24 |
| 11/18 | 1,484 | 1,497 | 1,480 | 1,492 | +1.84% | 2,012,000 | 2兆925億 | +3.54% | 27.84 | 2.23 |
| 11/15 | 1,452 | 1,469 | 1,451 | 1,465 | +0.55% | 2,264,600 | 2兆546億 | +1.95% | 27.34 | 2.19 |
| 11/14 | 1,450 | 1,470 | 1,447 | 1,457 | +1.46% | 2,384,200 | 2兆434億 | +1.53% | 27.19 | 2.17 |
| 11/13 | 1,452 | 1,457 | 1,430 | 1,436 | -2.18% | 2,663,000 | 2兆139億 | +0.21% | 26.8 | 2.14 |
| 11/12 | 1,464 | 1,470 | 1,448 | 1,468 | +0.62% | 2,202,300 | 2兆588億 | +2.66% | 27.4 | 2.19 |
| 11/11 | 1,477 | 1,483 | 1,459 | 1,459 | -1.68% | 2,310,100 | 2兆462億 | +2.24% | 27.23 | 2.18 |
| 11/08 | 1,499 | 1,515 | 1,479 | 1,484 | -0.4% | 5,441,400 | 2兆813億 | +4.14% | 27.69 | 2.21 |
| 11/07 | 1,471 | 1,491 | 1,470 | 1,490 | +1.5% | 2,831,200 | 2兆897億 | +4.86% | 27.81 | 2.22 |
| 11/06 | 1,492 | 1,492 | 1,460 | 1,468 | -1.61% | 3,160,300 | 2兆588億 | +3.6% | 27.4 | 2.19 |
| 11/05 | 1,465 | 1,495 | 1,453 | 1,492 | +6.19% | 5,920,800 | 2兆925億 | +5.52% | 27.84 | 2.23 |
| 11/01 | 1,421 | 1,432 | 1,397 | 1,405 | -1.89% | 3,142,900 | 1兆9705億 | -0.43% | 26.22 | 2.1 |
| 10/31 | 1,425 | 1,446 | 1,419 | 1,432 | +1.49% | 3,630,900 | 2兆83億 | +1.42% | 26.72 | 2.14 |
