株価チャート
2020/04/06~2020/09/01
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 |
09/01 | 3,680 | 3,708 | 3,633 | 3,689 | -0.65% | 1,863,200 | 1兆7839億 | +2.39% | 18.2 | 1.11 |
08/31 | 3,718 | 3,765 | 3,676 | 3,713 | +1.14% | 2,324,300 | 1兆7955億 | +3.14% | 18.32 | 1.12 |
08/28 | 3,576 | 3,732 | 3,566 | 3,671 | +3.35% | 2,426,700 | 1兆7752億 | +2.06% | 18.12 | 1.11 |
08/27 | 3,539 | 3,590 | 3,528 | 3,552 | -0.25% | 1,791,300 | 1兆7176億 | -1.25% | 17.53 | 1.07 |
08/26 | 3,535 | 3,620 | 3,506 | 3,561 | -2.6% | 3,110,600 | 1兆7220億 | -1.14% | 17.57 | 1.08 |
08/25 | 3,681 | 3,716 | 3,630 | 3,656 | +1.25% | 1,598,100 | 1兆7679億 | +1.33% | 18.04 | 1.1 |
08/24 | 3,660 | 3,660 | 3,589 | 3,611 | -1.34% | 717,300 | 1兆7462億 | -0.03% | 17.82 | 1.09 |
08/21 | 3,602 | 3,667 | 3,602 | 3,660 | +1.64% | 854,400 | 1兆7699億 | +1.22% | 18.06 | 1.11 |
08/20 | 3,629 | 3,652 | 3,600 | 3,601 | -0.85% | 893,000 | 1兆7413億 | -0.44% | 17.77 | 1.09 |
08/19 | 3,611 | 3,659 | 3,589 | 3,632 | -0.87% | 930,600 | 1兆7563億 | +0.3% | 17.92 | 1.1 |
08/18 | 3,628 | 3,692 | 3,624 | 3,664 | +0.16% | 771,900 | 1兆7718億 | +1.24% | 18.08 | 1.11 |
08/17 | 3,665 | 3,710 | 3,649 | 3,658 | -1.43% | 892,700 | 1兆7689億 | +1.11% | 18.05 | 1.11 |
08/14 | 3,695 | 3,738 | 3,685 | 3,711 | -0.43% | 964,800 | 1兆7945億 | +2.54% | 18.31 | 1.12 |
08/13 | 3,778 | 3,790 | 3,708 | 3,727 | +0.51% | 1,513,000 | 1兆8023億 | +2.96% | 18.39 | 1.13 |
08/12 | 3,644 | 3,727 | 3,604 | 3,708 | +2.74% | 1,282,100 | 1兆7931億 | +2.37% | 18.3 | 1.12 |
08/11 | 3,427 | 3,614 | 3,427 | 3,609 | +3.74% | 1,457,800 | 1兆7452億 | -0.33% | 17.81 | 1.09 |
08/07 | 3,468 | 3,514 | 3,458 | 3,479 | +0.14% | 914,800 | 1兆6823億 | -4.03% | 17.17 | 1.05 |
08/06 | 3,603 | 3,651 | 3,466 | 3,474 | -3.42% | 1,717,600 | 1兆6799億 | -4.38% | 17.14 | 1.05 |
08/05 | 3,592 | 3,629 | 3,549 | 3,597 | +0.76% | 1,413,700 | 1兆7394億 | -1.34% | 17.75 | 1.09 |
08/04 | 3,509 | 3,577 | 3,500 | 3,570 | +4.08% | 1,248,900 | 1兆7264億 | -2.19% | 17.62 | 1.08 |
08/03 | 3,424 | 3,472 | 3,381 | 3,430 | -0.41% | 1,356,100 | 1兆6586億 | -6.28% | 16.93 | 1.04 |
07/31 | 3,553 | 3,554 | 3,442 | 3,444 | -3.31% | 1,693,500 | 1兆6654億 | -6.36% | 17 | 1.04 |
07/30 | 3,542 | 3,585 | 3,540 | 3,562 | +1.16% | 979,000 | 1兆7225億 | -3.7% | 17.58 | 1.08 |
07/29 | 3,573 | 3,573 | 3,517 | 3,521 | -1.76% | 755,100 | 1兆7027億 | -5.3% | 17.38 | 1.06 |
07/28 | 3,623 | 3,637 | 3,572 | 3,584 | -0.72% | 819,300 | 1兆7331億 | -4.09% | 17.69 | 1.08 |
07/27 | 3,550 | 3,613 | 3,510 | 3,610 | -0.93% | 1,113,800 | 1兆7457億 | -3.86% | 17.81 | 1.09 |
07/22 | 3,675 | 3,679 | 3,636 | 3,644 | -0.3% | 802,500 | 1兆7621億 | -3.44% | 17.98 | 1.1 |
07/21 | 3,670 | 3,684 | 3,639 | 3,655 | -0.68% | 988,500 | 1兆7675億 | -3.61% | 18.04 | 1.1 |
07/20 | 3,750 | 3,769 | 3,673 | 3,680 | -1.15% | 870,400 | 1兆7795億 | -3.51% | 18.16 | 1.11 |
07/17 | 3,691 | 3,735 | 3,687 | 3,723 | -0.29% | 728,800 | 1兆8003億 | -2.59% | 18.37 | 1.12 |
07/16 | 3,838 | 3,850 | 3,706 | 3,734 | +0.08% | 1,417,800 | 1兆8057億 | -2.68% | 18.43 | 1.13 |
07/15 | 3,735 | 3,752 | 3,707 | 3,731 | +1.63% | 913,800 | 1兆8042億 | -3.24% | 18.41 | 1.13 |
07/14 | 3,694 | 3,699 | 3,638 | 3,671 | -0.78% | 994,800 | 1兆7752億 | -5.48% | 18.12 | 1.11 |
07/13 | 3,657 | 3,710 | 3,649 | 3,700 | +3.15% | 1,308,300 | 1兆7892億 | -5.47% | 18.26 | 1.12 |
07/10 | 3,636 | 3,652 | 3,580 | 3,587 | -1.35% | 1,979,900 | 1兆7346億 | -9.1% | 17.7 | 1.08 |
07/09 | 3,660 | 3,675 | 3,633 | 3,636 | -1.25% | 1,144,300 | 1兆7583億 | -8.55% | 17.94 | 1.1 |
07/08 | 3,714 | 3,759 | 3,680 | 3,682 | -1.89% | 1,222,200 | 1兆7805億 | -8% | 18.17 | 1.11 |
07/07 | 3,795 | 3,795 | 3,718 | 3,753 | -0.58% | 933,200 | 1兆8148億 | -6.76% | 18.52 | 1.13 |
07/06 | 3,693 | 3,779 | 3,674 | 3,775 | +2.69% | 934,000 | 1兆8255億 | -6.74% | 18.63 | 1.14 |
07/03 | 3,745 | 3,760 | 3,647 | 3,676 | -0.59% | 654,800 | 1兆7776億 | -9.46% | 18.14 | 1.11 |
07/02 | 3,666 | 3,731 | 3,627 | 3,698 | -0.05% | 1,353,700 | 1兆7883億 | -9.27% | 18.25 | 1.12 |
07/01 | 3,757 | 3,772 | 3,684 | 3,700 | -2.01% | 1,040,000 | 1兆7892億 | -9.6% | 18.26 | 1.12 |
06/30 | 3,785 | 3,800 | 3,730 | 3,776 | +2.03% | 1,469,600 | 1兆8260億 | -8.15% | 18.63 | 1.14 |
06/29 | 3,706 | 3,733 | 3,665 | 3,701 | -3.34% | 1,846,100 | 1兆7897億 | -10.19% | 18.26 | 1.12 |
06/26 | 3,870 | 3,886 | 3,825 | 3,829 | -1.31% | 1,671,400 | 1兆8516億 | -7.13% | 18.9 | 1.16 |
06/25 | 3,900 | 3,911 | 3,845 | 3,880 | -2.19% | 1,545,600 | 1兆8763億 | -5.73% | 19.15 | 1.17 |
06/24 | 4,063 | 4,068 | 3,947 | 3,967 | -1.59% | 1,316,600 | 1兆9183億 | -3.5% | 19.58 | 1.2 |
06/23 | 4,034 | 4,062 | 3,968 | 4,031 | +0.8% | 933,300 | 1兆9493億 | -1.68% | 19.89 | 1.22 |
06/22 | 4,012 | 4,020 | 3,958 | 3,999 | -0.99% | 988,700 | 1兆9338億 | -2.18% | 19.73 | 1.21 |
06/19 | 4,049 | 4,064 | 4,016 | 4,039 | -1% | 1,550,900 | 1兆9532億 | -0.93% | 19.93 | 1.22 |
06/18 | 4,063 | 4,110 | 4,052 | 4,080 | -0.39% | 946,400 | 1兆9730億 | +0.47% | 20.13 | 1.23 |
06/17 | 4,170 | 4,170 | 4,076 | 4,096 | -2.45% | 1,269,500 | 1兆9807億 | +1.29% | 20.21 | 1.24 |
06/16 | 4,000 | 4,216 | 3,992 | 4,199 | +7.78% | 1,725,300 | 2兆305億 | +4.25% | 20.72 | 1.27 |
06/15 | 4,059 | 4,119 | 3,896 | 3,896 | -4.65% | 1,847,800 | 1兆8840億 | -2.89% | 19.23 | 1.18 |
06/12 | 4,011 | 4,106 | 3,990 | 4,086 | -3.2% | 2,838,500 | 1兆9759億 | +1.95% | 20.16 | 1.23 |
06/11 | 4,353 | 4,372 | 4,217 | 4,221 | -4.42% | 1,575,300 | 2兆412億 | +5.71% | 20.83 | 1.28 |
06/10 | 4,299 | 4,424 | 4,298 | 4,416 | -0.52% | 1,492,600 | 2兆1355億 | +11.23% | 21.79 | 1.33 |
06/09 | 4,490 | 4,548 | 4,427 | 4,439 | -1.05% | 1,743,200 | 2兆1466億 | +12.75% | 21.91 | 1.34 |
06/08 | 4,391 | 4,487 | 4,366 | 4,486 | +3.44% | 1,889,600 | 2兆1693億 | +14.76% | 22.14 | 1.36 |
06/05 | 4,309 | 4,340 | 4,264 | 4,337 | +1.17% | 1,483,300 | 2兆973億 | +11.89% | 21.4 | 1.31 |
06/04 | 4,263 | 4,292 | 4,186 | 4,287 | +0.52% | 1,617,400 | 2兆731億 | +11.29% | 21.16 | 1.3 |
06/03 | 4,356 | 4,374 | 4,223 | 4,265 | -1.2% | 2,000,100 | 2兆624億 | +11.47% | 21.05 | 1.29 |
06/02 | 4,180 | 4,355 | 4,164 | 4,317 | +5.52% | 2,388,500 | 2兆876億 | +13.64% | 21.3 | 1.3 |
06/01 | 4,094 | 4,108 | 4,061 | 4,091 | +0.81% | 1,362,000 | 1兆9783億 | +8.6% | 20.19 | 1.24 |
05/29 | 4,100 | 4,175 | 4,058 | 4,058 | -1.81% | 4,273,700 | 1兆9623億 | +8.36% | 20.03 | 1.23 |
05/28 | 4,192 | 4,259 | 4,112 | 4,133 | -0.24% | 2,723,000 | 1兆9986億 | +10.95% | 20.4 | 1.25 |
05/27 | 4,041 | 4,184 | 4,029 | 4,143 | +2.96% | 3,157,800 | 2兆34億 | +11.91% | 20.44 | 1.25 |
05/26 | 3,815 | 4,034 | 3,806 | 4,024 | +7.45% | 2,257,700 | 1兆9459億 | +9.47% | 19.86 | 1.22 |
05/25 | 3,727 | 3,754 | 3,702 | 3,745 | +1.96% | 1,000,700 | 1兆8110億 | +2.29% | 18.48 | 1.13 |
05/22 | 3,699 | 3,720 | 3,658 | 3,673 | -1.69% | 1,106,100 | 1兆7762億 | +0.46% | 18.13 | 1.11 |
05/21 | 3,762 | 3,775 | 3,734 | 3,736 | +1.19% | 1,117,000 | 1兆8066億 | +2.36% | 18.44 | 1.13 |
05/20 | 3,745 | 3,745 | 3,692 | 3,692 | -1.63% | 1,507,400 | 1兆7853億 | +1.21% | 18.22 | 1.12 |
05/19 | 3,779 | 3,794 | 3,736 | 3,753 | +1.19% | 1,275,600 | 1兆8148億 | +2.93% | 18.52 | 1.13 |
05/18 | 3,700 | 3,722 | 3,664 | 3,709 | +1.76% | 743,400 | 1兆7936億 | +1.9% | 18.3 | 1.12 |
05/15 | 3,697 | 3,705 | 3,621 | 3,645 | -0.19% | 1,110,600 | 1兆7626億 | +0.41% | 17.99 | 1.1 |
05/14 | 3,705 | 3,722 | 3,638 | 3,652 | -1.35% | 1,164,100 | 1兆7660億 | +0.88% | 18.02 | 1.1 |
05/13 | 3,751 | 3,786 | 3,695 | 3,702 | -2.22% | 1,573,300 | 1兆7902億 | +2.63% | 18.27 | 1.12 |
05/12 | 3,750 | 3,810 | 3,716 | 3,786 | -0.71% | 1,533,600 | 1兆8308億 | +5.37% | 18.68 | 1.14 |
05/11 | 3,732 | 3,854 | 3,722 | 3,813 | +3.05% | 1,376,200 | 1兆8439億 | +6.57% | 18.82 | 1.15 |
05/08 | 3,719 | 3,740 | 3,656 | 3,700 | +1.4% | 1,300,300 | 1兆7892億 | +3.76% | 18.26 | 1.12 |
05/07 | 3,522 | 3,657 | 3,522 | 3,649 | +1.59% | 1,876,100 | 1兆7646億 | +2.36% | 18.01 | 1.1 |
05/01 | 3,700 | 3,737 | 3,587 | 3,592 | -3.96% | 1,416,600 | 1兆7370億 | +0.9% | 17.73 | 1.09 |
04/30 | 3,766 | 3,785 | 3,702 | 3,740 | +2.44% | 1,722,800 | 1兆8086億 | +5.26% | 18.46 | 1.13 |
04/28 | 3,673 | 3,701 | 3,623 | 3,651 | -2.17% | 1,277,300 | 1兆7655億 | +2.85% | 18.02 | 1.1 |
04/27 | 3,674 | 3,741 | 3,635 | 3,732 | +2.3% | 1,664,000 | 1兆8047億 | +5.39% | 18.42 | 1.13 |
04/24 | 3,646 | 3,676 | 3,614 | 3,648 | +1.31% | 2,026,100 | 1兆7641億 | +3.58% | 18 | 1.1 |
04/23 | 3,502 | 3,603 | 3,502 | 3,601 | +2.83% | 983,300 | 1兆7413億 | +2.74% | 17.77 | 1.09 |
04/22 | 3,500 | 3,524 | 3,455 | 3,502 | -1.32% | 1,685,200 | 1兆6935億 | +0.46% | 17.28 | 1.06 |
04/21 | 3,510 | 3,567 | 3,500 | 3,549 | 0% | 1,838,800 | 1兆7162億 | +2.31% | 17.51 | 1.07 |
04/20 | 3,524 | 3,589 | 3,517 | 3,549 | -0.36% | 1,683,000 | 1兆7162億 | +2.81% | 17.51 | 1.07 |
04/17 | 3,561 | 3,564 | 3,522 | 3,562 | +1.83% | 1,593,900 | 1兆7225億 | +3.55% | 17.58 | 1.08 |
04/16 | 3,610 | 3,635 | 3,498 | 3,498 | -3.9% | 2,499,600 | 1兆6915億 | +1.72% | 17.26 | 1.06 |
04/15 | 3,661 | 3,666 | 3,620 | 3,640 | +0.64% | 1,807,200 | 1兆7602億 | +5.57% | 17.96 | 1.1 |
04/14 | 3,587 | 3,629 | 3,558 | 3,617 | +2.26% | 1,147,900 | 1兆7491億 | +4.84% | 17.85 | 1.09 |
04/13 | 3,660 | 3,660 | 3,523 | 3,537 | -3.65% | 1,277,500 | 1兆7104億 | +2.34% | 17.45 | 1.07 |
04/10 | 3,690 | 3,690 | 3,592 | 3,671 | +0.55% | 2,080,500 | 1兆7752億 | +5.7% | 18.12 | 1.11 |
04/09 | 3,612 | 3,664 | 3,545 | 3,651 | +1.08% | 1,377,500 | 1兆7655億 | +4.61% | 18.02 | 1.1 |
04/08 | 3,509 | 3,634 | 3,454 | 3,612 | +4.45% | 1,604,700 | 1兆7467億 | +2.99% | 17.82 | 1.09 |
04/07 | 3,449 | 3,487 | 3,346 | 3,458 | +2.16% | 1,689,500 | 1兆6722億 | -1.93% | 17.06 | 1.04 |
04/06 | 3,298 | 3,394 | 3,260 | 3,385 | +1.59% | 1,843,500 | 1兆6369億 | -4.7% | 16.7 | 1.02 |