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 | 3,738 | 3,855 | 3,632 | 3,788 | +2.57% | 31,377,600 | 7兆9162億 | -10.91% | - | 1.11 |
| 03/30 | 3,550 | 3,693 | 3,465 | 3,693 | -4.99% | 36,173,400 | 7兆7176億 | -14.65% | - | 1.09 |
| 03/27 | 3,918 | 3,959 | 3,756 | 3,887 | +2.89% | 36,696,500 | 8兆1231億 | -11.68% | - | 1.14 |
| 03/26 | 3,830 | 4,020 | 3,708 | 3,778 | -9.4% | 50,468,400 | 7兆8953億 | -15.27% | - | 1.11 |
| 03/25 | 3,861 | 4,242 | 3,822 | 4,170 | +10% | 65,578,100 | 8兆7145億 | -7.72% | - | 1.23 |
| 03/24 | 3,850 | 3,856 | 3,582 | 3,791 | +18.95% | 75,331,900 | 7兆9224億 | -17.12% | - | 1.11 |
| 03/23 | 2,660 | 3,187 | 2,652 | 3,187 | +18.61% | 49,073,400 | 6兆6602億 | -31.36% | - | 0.94 |
| 03/19 | 3,230 | 3,245 | 2,610 | 2,687 | -17.22% | 70,879,800 | 5兆6153億 | -43.24% | - | 0.79 |
| 03/18 | 3,522 | 3,577 | 3,222 | 3,246 | -10.9% | 60,106,200 | 6兆7835億 | -33.15% | - | 0.95 |
| 03/17 | 3,476 | 3,724 | 3,448 | 3,643 | -0.74% | 56,229,400 | 7兆6131億 | -26.14% | - | 1.07 |
| 03/16 | 3,895 | 3,920 | 3,600 | 3,670 | -2.5% | 48,466,100 | 7兆6696億 | -26.44% | - | 1.08 |
| 03/13 | 3,754 | 3,995 | 3,583 | 3,764 | -5.05% | 60,864,800 | 7兆8660億 | -25.18% | - | 1.11 |
| 03/12 | 4,100 | 4,129 | 3,821 | 3,964 | -6.27% | 36,443,900 | 8兆2840億 | -21.72% | - | 1.17 |
| 03/11 | 4,318 | 4,378 | 4,215 | 4,229 | -3.62% | 25,563,800 | 8兆8378億 | -16.85% | - | 1.24 |
| 03/10 | 4,300 | 4,465 | 4,120 | 4,388 | +2.43% | 33,668,200 | 9兆1701億 | -13.91% | - | 1.29 |
| 03/09 | 4,363 | 4,480 | 4,232 | 4,284 | -10.43% | 33,107,500 | 8兆9527億 | -16.03% | - | 1.26 |
| 03/06 | 4,990 | 5,025 | 4,770 | 4,783 | -6.07% | 21,564,400 | 9兆9955億 | -6.45% | - | 1.41 |
| 03/05 | 5,100 | 5,120 | 5,034 | 5,092 | +1.68% | 14,482,000 | 10兆6413億 | -0.33% | - | 1.5 |
| 03/04 | 4,988 | 5,069 | 4,956 | 5,008 | -1.57% | 15,184,000 | 10兆4657億 | -1.59% | - | 1.47 |
| 03/03 | 5,175 | 5,193 | 5,088 | 5,088 | +0.99% | 19,391,000 | 10兆6329億 | +0.32% | - | 1.5 |
| 03/02 | 4,971 | 5,172 | 4,933 | 5,038 | +0.5% | 22,682,600 | 10兆5284億 | -0.42% | - | 1.48 |
| 02/28 | 5,020 | 5,103 | 4,970 | 5,013 | -4.31% | 24,729,900 | 10兆4762億 | -0.69% | - | 1.47 |
| 02/27 | 5,381 | 5,394 | 5,151 | 5,239 | -3.25% | 20,185,700 | 10兆9485億 | +3.89% | - | 1.54 |
| 02/26 | 5,390 | 5,415 | 5,322 | 5,415 | -0.82% | 16,281,700 | 11兆3163億 | +7.7% | - | 1.59 |
| 02/25 | 5,342 | 5,544 | 5,335 | 5,460 | -3.6% | 20,408,300 | 11兆4103億 | +9.05% | - | 1.61 |
| 02/21 | 5,595 | 5,711 | 5,570 | 5,664 | +2.4% | 20,695,300 | 11兆8367億 | +13.67% | - | 1.67 |
| 02/20 | 5,490 | 5,575 | 5,486 | 5,531 | +3.36% | 20,071,100 | 11兆5587億 | +11.69% | - | 1.63 |
| 02/19 | 5,348 | 5,374 | 5,311 | 5,351 | +1.56% | 15,760,000 | 11兆1825億 | +8.54% | - | 1.57 |
| 02/18 | 5,455 | 5,495 | 5,247 | 5,269 | -4.89% | 18,882,200 | 11兆112億 | +7.14% | - | 1.55 |
| 02/17 | 5,450 | 5,580 | 5,439 | 5,540 | +0.42% | 15,564,100 | 11兆5775億 | +13.02% | - | 1.63 |
| 02/14 | 5,595 | 5,650 | 5,455 | 5,517 | +1.08% | 28,571,200 | 11兆5295億 | +13.24% | - | 1.62 |
| 02/13 | 5,711 | 5,837 | 5,445 | 5,458 | -5.09% | 46,678,600 | 11兆4062億 | +12.89% | - | 1.6 |
| 02/12 | 5,780 | 5,871 | 5,642 | 5,751 | +11.89% | 57,563,500 | 12兆185億 | +19.76% | - | 1.69 |
| 02/10 | 5,100 | 5,187 | 5,030 | 5,140 | +1.5% | 24,210,900 | 10兆7416億 | +8.1% | - | 1.51 |
| 02/07 | 5,107 | 5,116 | 4,953 | 5,064 | +7.13% | 33,639,900 | 10兆5828億 | +6.84% | - | 1.49 |
| 02/06 | 4,650 | 4,759 | 4,641 | 4,727 | +3.28% | 11,536,900 | 9兆8785億 | -0.02% | - | 1.39 |
| 02/05 | 4,600 | 4,643 | 4,572 | 4,577 | +1.33% | 8,749,000 | 9兆5650億 | -3.17% | - | 1.35 |
| 02/04 | 4,500 | 4,534 | 4,442 | 4,517 | +0.33% | 9,552,100 | 9兆4396億 | -4.5% | - | 1.33 |
| 02/03 | 4,400 | 4,538 | 4,398 | 4,502 | -0.49% | 12,061,400 | 9兆4083億 | -4.94% | - | 1.32 |
| 01/31 | 4,600 | 4,643 | 4,520 | 4,524 | -0.55% | 11,165,700 | 9兆4543億 | -4.62% | - | 1.33 |
| 01/30 | 4,672 | 4,675 | 4,537 | 4,549 | -3.05% | 9,994,600 | 9兆5065億 | -4.21% | - | 1.34 |
| 01/29 | 4,651 | 4,742 | 4,644 | 4,692 | +2.24% | 12,474,600 | 9兆8054億 | -1.32% | - | 1.38 |
| 01/28 | 4,526 | 4,605 | 4,524 | 4,589 | +0.31% | 9,830,400 | 9兆5901億 | -3.41% | - | 1.35 |
| 01/27 | 4,578 | 4,656 | 4,570 | 4,575 | -4.13% | 10,540,500 | 9兆5609億 | -3.66% | - | 1.34 |
| 01/24 | 4,750 | 4,793 | 4,750 | 4,772 | +0.06% | 6,306,000 | 9兆9725億 | +0.59% | - | 1.4 |
| 01/23 | 4,850 | 4,850 | 4,766 | 4,769 | -2.35% | 9,144,600 | 9兆9663億 | +0.85% | - | 1.4 |
| 01/22 | 4,850 | 4,885 | 4,840 | 4,884 | +0.18% | 7,155,400 | 10兆2066億 | +3.67% | - | 1.44 |
| 01/21 | 4,890 | 4,955 | 4,865 | 4,875 | +0.18% | 10,434,800 | 10兆1878億 | +4.01% | - | 1.43 |
| 01/20 | 4,890 | 4,896 | 4,857 | 4,866 | -0.31% | 6,761,100 | 10兆1690億 | +4.33% | - | 1.43 |
| 01/17 | 4,900 | 4,932 | 4,866 | 4,881 | +0.18% | 11,768,300 | 10兆2003億 | +5.15% | - | 1.43 |
| 01/16 | 4,993 | 4,995 | 4,857 | 4,872 | -2.15% | 15,234,400 | 10兆1815億 | +5.52% | - | 1.43 |
| 01/15 | 5,000 | 5,030 | 4,970 | 4,979 | -1.39% | 10,487,400 | 10兆4051億 | +8.43% | - | 1.46 |
| 01/14 | 4,999 | 5,063 | 4,961 | 5,049 | +3.51% | 22,720,900 | 10兆5514億 | +10.7% | - | 1.48 |
| 01/10 | 4,850 | 4,920 | 4,813 | 4,878 | +1.69% | 16,713,200 | 10兆1941億 | +7.78% | - | 1.43 |
| 01/09 | 4,740 | 4,830 | 4,700 | 4,797 | +4.67% | 18,788,900 | 10兆248億 | +6.58% | - | 1.41 |
| 01/08 | 4,600 | 4,624 | 4,521 | 4,583 | -1.36% | 18,647,700 | 9兆5776億 | +2.32% | - | 1.35 |
| 01/07 | 4,635 | 4,666 | 4,610 | 4,646 | +1.69% | 15,551,200 | 9兆7092億 | +4.03% | - | 1.37 |
| 01/06 | 4,686 | 4,702 | 4,560 | 4,569 | -3.93% | 17,288,900 | 9兆5483億 | +2.67% | - | 1.34 |
| 2019 |
| 12/30 | 4,760 | 4,783 | 4,713 | 4,756 | -0.29% | 10,309,300 | 9兆9391億 | +7.21% | - | 1.4 |
| 12/27 | 4,724 | 4,791 | 4,723 | 4,770 | +1.47% | 11,769,500 | 9兆9684億 | +8.02% | - | 1.4 |
| 12/26 | 4,642 | 4,715 | 4,631 | 4,701 | +1.21% | 8,905,400 | 9兆8242億 | +7.06% | - | 1.38 |
| 12/25 | 4,671 | 4,677 | 4,625 | 4,645 | -0.75% | 6,840,900 | 9兆7071億 | +6.32% | - | 1.37 |
| 12/24 | 4,608 | 4,704 | 4,603 | 4,680 | +0.36% | 11,253,100 | 9兆7803億 | +7.54% | - | 1.38 |
| 12/23 | 4,696 | 4,722 | 4,638 | 4,663 | -0.24% | 8,612,700 | 9兆7448億 | +7.54% | - | 1.37 |
| 12/20 | 4,665 | 4,723 | 4,655 | 4,674 | -0.62% | 16,110,400 | 9兆7677億 | +8.12% | - | 1.37 |
| 12/19 | 4,656 | 4,705 | 4,650 | 4,703 | +2.08% | 18,410,600 | 9兆8283億 | +9.22% | - | 1.38 |
| 12/18 | 4,556 | 4,650 | 4,550 | 4,607 | +1.83% | 19,255,900 | 9兆6277億 | +7.41% | - | 1.35 |
| 12/17 | 4,480 | 4,535 | 4,463 | 4,524 | +1.53% | 15,019,100 | 9兆4543億 | +5.8% | - | 1.33 |
| 12/16 | 4,400 | 4,486 | 4,396 | 4,456 | +1.55% | 12,199,500 | 9兆3122億 | +4.45% | - | 1.31 |
| 12/13 | 4,430 | 4,432 | 4,365 | 4,388 | +1.25% | 18,401,500 | 9兆1701億 | +3% | - | 1.29 |
| 12/12 | 4,298 | 4,353 | 4,265 | 4,334 | +1.05% | 12,387,600 | 9兆572億 | +1.78% | - | 1.27 |
| 12/11 | 4,305 | 4,321 | 4,276 | 4,289 | -0.14% | 8,582,900 | 8兆9632億 | +0.82% | - | 1.26 |
| 12/10 | 4,308 | 4,317 | 4,248 | 4,295 | -0.3% | 11,371,900 | 8兆9757億 | +0.94% | - | 1.26 |
| 12/09 | 4,299 | 4,330 | 4,276 | 4,308 | +1.2% | 11,935,000 | 9兆29億 | +1.25% | - | 1.27 |
| 12/06 | 4,260 | 4,275 | 4,233 | 4,257 | +0.16% | 10,043,400 | 8兆8963億 | +0.14% | - | 1.25 |
| 12/05 | 4,217 | 4,280 | 4,211 | 4,250 | +1.19% | 10,949,800 | 8兆8817億 | +0.05% | - | 1.25 |
| 12/04 | 4,135 | 4,209 | 4,135 | 4,200 | +0.36% | 11,366,300 | 8兆7772億 | -0.92% | - | 1.23 |
| 12/03 | 4,171 | 4,188 | 4,121 | 4,185 | -1.2% | 14,192,700 | 8兆7458億 | -1.18% | - | 1.23 |
| 12/02 | 4,263 | 4,272 | 4,236 | 4,236 | -0.4% | 8,547,200 | 8兆8524億 | +0.19% | - | 1.25 |
| 11/29 | 4,296 | 4,307 | 4,247 | 4,253 | -0.35% | 9,274,000 | 8兆8879億 | +0.81% | - | 1.25 |
| 11/28 | 4,250 | 4,284 | 4,241 | 4,268 | +0.42% | 9,661,100 | 8兆9193億 | +1.33% | - | 1.25 |
| 11/27 | 4,223 | 4,255 | 4,194 | 4,250 | +0.93% | 11,904,500 | 8兆8817億 | +0.97% | - | 1.25 |
| 11/26 | 4,250 | 4,290 | 4,190 | 4,211 | -0.87% | 24,907,100 | 8兆8002億 | 0% | - | 1.24 |
| 11/25 | 4,188 | 4,262 | 4,175 | 4,248 | +2.26% | 12,627,500 | 8兆8775億 | +0.81% | - | 1.25 |
| 11/22 | 4,102 | 4,210 | 4,101 | 4,154 | +0.05% | 11,081,300 | 8兆6810億 | -1.47% | - | 1.22 |
| 11/21 | 4,165 | 4,191 | 4,105 | 4,152 | -1.61% | 14,552,400 | 8兆6769億 | -1.61% | - | 1.22 |
| 11/20 | 4,262 | 4,317 | 4,220 | 4,220 | -1.22% | 13,221,600 | 8兆8190億 | -0.09% | - | 1.24 |
| 11/19 | 4,335 | 4,336 | 4,243 | 4,272 | -1.34% | 14,605,100 | 8兆9276億 | +1.21% | - | 1.26 |
| 11/18 | 4,213 | 4,359 | 4,213 | 4,330 | +1.64% | 14,041,700 | 9兆488億 | +2.66% | - | 1.27 |
| 11/15 | 4,254 | 4,307 | 4,241 | 4,260 | -0.68% | 12,107,000 | 8兆9026億 | +1.16% | - | 1.25 |
| 11/14 | 4,373 | 4,373 | 4,254 | 4,289 | +0.28% | 15,613,400 | 8兆9632億 | +1.9% | - | 1.26 |
| 11/13 | 4,244 | 4,304 | 4,228 | 4,277 | +0.07% | 11,929,300 | 8兆9381億 | +1.76% | - | 1.26 |
| 11/12 | 4,267 | 4,276 | 4,192 | 4,274 | -0.6% | 16,635,300 | 8兆9318億 | +1.83% | - | 1.26 |
| 11/11 | 4,400 | 4,413 | 4,293 | 4,300 | -1.01% | 15,478,000 | 8兆9862億 | +2.6% | - | 1.26 |
| 11/08 | 4,324 | 4,406 | 4,298 | 4,344 | +2.79% | 28,948,300 | 9兆781億 | +3.75% | - | 1.28 |
| 11/07 | 4,206 | 4,318 | 4,141 | 4,226 | -2.22% | 34,642,200 | 8兆8315億 | +0.98% | - | 1.24 |
| 11/06 | 4,364 | 4,364 | 4,260 | 4,322 | +0.65% | 13,668,400 | 9兆321億 | +3.25% | - | 1.27 |
| 11/05 | 4,252 | 4,332 | 4,224 | 4,294 | +2.43% | 18,826,200 | 8兆9736億 | +2.56% | - | 1.26 |
| 11/01 | 4,125 | 4,206 | 4,111 | 4,192 | +0.05% | 12,020,600 | 8兆7605億 | -0.02% | - | 1.23 |
| 10/31 | 4,097 | 4,192 | 4,080 | 4,190 | +3.71% | 19,067,000 | 8兆7563億 | -0.31% | - | 1.23 |
