株価チャート
2020/08/05~2020/12/30
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 |
12/30 | 2,083 | 2,125 | 2,078 | 2,102 | +0.57% | 7,265,100 | 4兆2040億 | -2.82% | 12.03 | 1.48 |
12/29 | 2,080 | 2,105 | 2,064 | 2,090 | -4.39% | 14,998,800 | 4兆1800億 | -3.51% | 11.96 | 1.47 |
12/28 | 2,200 | 2,203 | 2,183 | 2,186 | -0.5% | 14,707,500 | 4兆3720億 | +0.78% | 12.51 | 1.54 |
12/25 | 2,175 | 2,198 | 2,173 | 2,197 | +1.24% | 5,808,100 | 4兆3940億 | +1.34% | 12.57 | 1.55 |
12/24 | 2,175 | 2,180 | 2,161 | 2,170 | +0.28% | 5,619,600 | 4兆3400億 | +0.18% | 12.42 | 1.53 |
12/23 | 2,165 | 2,169 | 2,157 | 2,164 | -0.09% | 5,341,800 | 4兆3280億 | -0.09% | 12.38 | 1.52 |
12/22 | 2,179 | 2,184 | 2,166 | 2,166 | -1.1% | 6,846,800 | 4兆3320億 | 0% | 12.39 | 1.52 |
12/21 | 2,215 | 2,220 | 2,176 | 2,190 | -1.08% | 9,154,500 | 4兆3800億 | +1.11% | 12.53 | 1.54 |
12/18 | 2,205 | 2,216 | 2,201 | 2,214 | +0.91% | 5,881,600 | 4兆4280億 | +2.36% | 12.67 | 1.56 |
12/17 | 2,194 | 2,202 | 2,185 | 2,194 | +0.05% | 4,133,900 | 4兆3880億 | +1.57% | 12.55 | 1.54 |
12/16 | 2,210 | 2,224 | 2,193 | 2,193 | -0.32% | 6,784,000 | 4兆3860億 | +1.62% | 12.55 | 1.54 |
12/15 | 2,189 | 2,200 | 2,184 | 2,200 | +0.73% | 5,347,700 | 4兆4000億 | +2.14% | 12.59 | 1.55 |
12/14 | 2,179 | 2,200 | 2,176 | 2,184 | +0.55% | 5,485,400 | 4兆3680億 | +1.63% | 12.5 | 1.54 |
12/11 | 2,165 | 2,175 | 2,161 | 2,172 | +0.32% | 4,308,500 | 4兆3440億 | +1.35% | 12.43 | 1.53 |
12/10 | 2,163 | 2,171 | 2,162 | 2,165 | -0.28% | 4,740,100 | 4兆3300億 | +1.22% | 12.39 | 1.52 |
12/09 | 2,163 | 2,187 | 2,162 | 2,171 | +0.79% | 5,409,000 | 4兆3420億 | +1.64% | 12.42 | 1.53 |
12/08 | 2,152 | 2,157 | 2,143 | 2,154 | +0.65% | 3,410,000 | 4兆3080億 | +0.98% | 12.33 | 1.52 |
12/07 | 2,151 | 2,152 | 2,140 | 2,140 | -0.14% | 3,738,800 | 4兆2800億 | +0.71% | 12.25 | 1.51 |
12/04 | 2,147 | 2,154 | 2,142 | 2,143 | -0.05% | 3,302,100 | 4兆2860億 | +1.13% | 12.26 | 1.51 |
12/03 | 2,138 | 2,158 | 2,135 | 2,144 | +0.56% | 3,905,300 | 4兆2880億 | +1.47% | 12.27 | 1.51 |
12/02 | 2,147 | 2,149 | 2,128 | 2,132 | -0.09% | 4,686,400 | 4兆2640億 | +1.19% | 12.2 | 1.5 |
12/01 | 2,153 | 2,155 | 2,122 | 2,134 | +0.66% | 4,181,900 | 4兆2680億 | +1.52% | 12.21 | 1.5 |
11/30 | 2,179 | 2,180 | 2,120 | 2,120 | -2.62% | 9,307,400 | 4兆2400億 | +1.15% | 12.13 | 1.49 |
11/27 | 2,178 | 2,184 | 2,171 | 2,177 | -0.18% | 4,958,900 | 4兆3540億 | +4.11% | 12.46 | 1.53 |
11/26 | 2,173 | 2,186 | 2,168 | 2,181 | +0.14% | 3,861,400 | 4兆3620億 | +4.7% | 12.48 | 1.53 |
11/25 | 2,190 | 2,194 | 2,172 | 2,178 | +0.65% | 5,148,500 | 4兆3560億 | +4.96% | 12.46 | 1.53 |
11/24 | 2,177 | 2,185 | 2,164 | 2,164 | +0.46% | 4,994,600 | 4兆3280億 | +4.64% | 12.38 | 1.52 |
11/20 | 2,145 | 2,158 | 2,140 | 2,154 | -0.05% | 3,320,000 | 4兆3080億 | +4.46% | 12.33 | 1.52 |
11/19 | 2,150 | 2,160 | 2,143 | 2,155 | +0.05% | 4,376,000 | 4兆3100億 | +4.82% | 12.33 | 1.52 |
11/18 | 2,158 | 2,163 | 2,147 | 2,154 | -0.46% | 3,740,500 | 4兆3080億 | +5.07% | 12.33 | 1.52 |
11/17 | 2,170 | 2,171 | 2,153 | 2,164 | +0.14% | 4,600,000 | 4兆3280億 | +5.92% | 12.38 | 1.52 |
11/16 | 2,150 | 2,164 | 2,147 | 2,161 | +1.6% | 4,689,500 | 4兆3220億 | +6.09% | 12.37 | 1.52 |
11/13 | 2,134 | 2,139 | 2,115 | 2,127 | -0.89% | 4,910,800 | 4兆2540億 | +4.73% | 12.17 | 1.5 |
11/12 | 2,140 | 2,156 | 2,133 | 2,146 | +0.56% | 5,828,900 | 4兆2920億 | +5.92% | 12.28 | 1.51 |
11/11 | 2,120 | 2,135 | 2,118 | 2,134 | +2.2% | 7,252,300 | 4兆2680億 | +5.64% | 12.21 | 1.5 |
11/10 | 2,108 | 2,119 | 2,084 | 2,088 | +0.82% | 6,647,100 | 4兆1760億 | +3.73% | 11.95 | 1.47 |
11/09 | 2,070 | 2,083 | 2,063 | 2,071 | +0.93% | 4,434,500 | 4兆1420億 | +3.14% | 11.85 | 1.46 |
11/06 | 2,039 | 2,068 | 2,029 | 2,052 | -0.53% | 5,498,900 | 4兆1040億 | +2.45% | 11.74 | 1.44 |
11/05 | 2,073 | 2,077 | 2,039 | 2,063 | -1.29% | 7,766,600 | 4兆1260億 | +3.3% | 11.8 | 1.45 |
11/04 | 2,092 | 2,117 | 2,081 | 2,090 | +0.05% | 7,182,600 | 4兆1800億 | +4.87% | 11.96 | 1.47 |
11/02 | 1,982 | 2,092 | 1,980 | 2,089 | +6.04% | 13,722,400 | 4兆1780億 | +5.08% | 11.95 | 1.47 |
10/30 | 1,980 | 1,985 | 1,968 | 1,970 | -0.51% | 5,327,400 | 3兆9400億 | -0.66% | 11.27 | 1.39 |
10/29 | 1,973 | 1,986 | 1,969 | 1,980 | -0.55% | 3,848,700 | 3兆9600億 | -0.1% | 11.33 | 1.39 |
10/28 | 1,994 | 1,996 | 1,978 | 1,991 | -0.4% | 5,659,400 | 3兆9820億 | +0.5% | 11.39 | 1.4 |
10/27 | 1,996 | 2,000 | 1,989 | 1,999 | -0.05% | 3,019,300 | 3兆9980億 | +0.91% | 11.44 | 1.41 |
10/26 | 1,991 | 2,000 | 1,988 | 2,000 | +0.3% | 2,342,400 | 4兆 | +1.01% | 11.44 | 1.41 |
10/23 | 1,985 | 2,000 | 1,980 | 1,994 | +0.45% | 3,534,100 | 3兆9880億 | +0.76% | 11.41 | 1.4 |
10/22 | 1,985 | 1,992 | 1,979 | 1,985 | +0.05% | 3,476,900 | 3兆9700億 | +0.35% | 11.36 | 1.4 |
10/21 | 1,990 | 1,997 | 1,978 | 1,984 | -0.05% | 3,726,800 | 3兆9680億 | +0.25% | 11.35 | 1.4 |
10/20 | 2,000 | 2,005 | 1,985 | 1,985 | -1.34% | 4,924,000 | 3兆9700億 | +0.3% | 11.36 | 1.4 |
10/19 | 1,999 | 2,012 | 1,996 | 2,012 | +0.75% | 3,227,900 | 4兆240億 | +1.67% | 11.51 | 1.42 |
10/16 | 1,998 | 2,006 | 1,991 | 1,997 | -0.3% | 3,308,600 | 3兆9940億 | +0.96% | 11.43 | 1.41 |
10/15 | 2,004 | 2,024 | 2,001 | 2,003 | +0.05% | 4,225,000 | 4兆60億 | +1.32% | 11.46 | 1.41 |
10/14 | 1,996 | 2,005 | 1,993 | 2,002 | +0.4% | 2,864,500 | 4兆40億 | +1.37% | 11.46 | 1.41 |
10/13 | 1,998 | 1,998 | 1,984 | 1,994 | -0.6% | 4,381,900 | 3兆9880億 | +1.01% | 11.41 | 1.4 |
10/12 | 2,002 | 2,009 | 1,994 | 2,006 | +0.2% | 3,246,400 | 4兆120億 | +1.62% | 11.48 | 1.41 |
10/09 | 2,006 | 2,010 | 1,993 | 2,002 | -0.15% | 2,793,700 | 4兆40億 | +1.52% | 11.46 | 1.41 |
10/08 | 2,000 | 2,015 | 1,995 | 2,005 | +0.65% | 4,367,100 | 4兆100億 | +1.73% | 11.47 | 1.41 |
10/07 | 1,974 | 1,995 | 1,963 | 1,992 | +0.45% | 4,739,500 | 3兆9840億 | +1.12% | 11.4 | 1.4 |
10/06 | 1,966 | 1,985 | 1,966 | 1,983 | +1.48% | 5,458,500 | 3兆9660億 | +0.66% | 11.35 | 1.4 |
10/05 | 1,942 | 1,970 | 1,941 | 1,954 | +0.88% | 4,337,800 | 3兆9080億 | -0.86% | 11.18 | 1.38 |
10/02 | 1,935 | 1,946 | 1,928 | 1,937 | +0.89% | 5,476,300 | 3兆8740億 | -1.82% | 11.08 | 1.36 |
09/30 | 1,944 | 1,947 | 1,920 | 1,920 | -1.94% | 6,761,000 | 3兆8400億 | -2.83% | 10.99 | 1.35 |
09/29 | 1,957 | 1,964 | 1,948 | 1,958 | -0.1% | 4,018,700 | 3兆9160億 | -1.06% | 11.2 | 1.38 |
09/28 | 1,953 | 1,962 | 1,948 | 1,960 | +0.26% | 5,209,700 | 3兆9200億 | -1.06% | 11.22 | 1.38 |
09/25 | 1,952 | 1,959 | 1,946 | 1,955 | +0.26% | 3,576,600 | 3兆9100億 | -1.41% | 11.19 | 1.38 |
09/24 | 1,959 | 1,961 | 1,948 | 1,950 | -0.31% | 4,605,900 | 3兆9000億 | -1.76% | 11.16 | 1.37 |
09/23 | 1,966 | 1,967 | 1,950 | 1,956 | -1.26% | 6,135,100 | 3兆9120億 | -1.56% | 11.19 | 1.38 |
09/18 | 1,974 | 1,983 | 1,970 | 1,981 | +0.41% | 4,305,000 | 3兆9620億 | -0.4% | 11.34 | 1.39 |
09/17 | 1,977 | 1,978 | 1,967 | 1,973 | -0.35% | 3,494,300 | 3兆9460億 | -0.85% | 11.29 | 1.39 |
09/16 | 1,986 | 1,987 | 1,977 | 1,980 | -0.1% | 3,211,300 | 3兆9600億 | -0.65% | 11.33 | 1.39 |
09/15 | 1,989 | 1,990 | 1,976 | 1,982 | -0.6% | 3,633,700 | 3兆9640億 | -0.6% | 11.34 | 1.39 |
09/14 | 2,000 | 2,002 | 1,991 | 1,994 | +0.1% | 3,095,900 | 3兆9880億 | 0% | 11.41 | 1.4 |
09/11 | 1,981 | 1,995 | 1,978 | 1,992 | -0.05% | 4,658,600 | 3兆9840億 | -0.05% | 11.4 | 1.4 |
09/10 | 1,978 | 1,994 | 1,972 | 1,993 | +0.81% | 3,462,500 | 3兆9860億 | +0.1% | 11.4 | 1.4 |
09/09 | 1,961 | 1,978 | 1,958 | 1,977 | +0.05% | 4,226,900 | 3兆9540億 | -0.7% | 11.31 | 1.39 |
09/08 | 1,985 | 1,986 | 1,969 | 1,976 | +0.61% | 3,172,500 | 3兆9520億 | -0.8% | 11.31 | 1.39 |
09/07 | 1,970 | 1,976 | 1,961 | 1,964 | -0.41% | 2,934,600 | 3兆9280億 | -1.36% | 11.24 | 1.38 |
09/04 | 1,967 | 1,978 | 1,963 | 1,972 | -0.25% | 2,980,100 | 3兆9440億 | -0.65% | 11.28 | 1.39 |
09/03 | 1,982 | 1,989 | 1,974 | 1,977 | +0.05% | 3,296,800 | 3兆9540億 | -0.1% | 11.31 | 1.39 |
09/02 | 1,975 | 1,981 | 1,969 | 1,976 | 0% | 2,752,300 | 3兆9520億 | +0.1% | 11.31 | 1.39 |
09/01 | 1,974 | 1,979 | 1,966 | 1,976 | -0.35% | 3,495,000 | 3兆9520億 | +0.25% | 11.31 | 1.39 |
08/31 | 2,000 | 2,006 | 1,981 | 1,983 | +0.25% | 4,033,300 | 3兆9660億 | +0.76% | 11.35 | 1.4 |
08/28 | 2,002 | 2,006 | 1,970 | 1,978 | -1.3% | 5,562,300 | 3兆9560億 | +0.66% | 11.32 | 1.39 |
08/27 | 2,018 | 2,018 | 2,001 | 2,004 | -0.15% | 1,838,200 | 4兆80億 | +2.09% | 11.47 | 1.41 |
08/26 | 2,004 | 2,010 | 1,998 | 2,007 | -0.64% | 2,447,400 | 4兆140億 | +2.4% | 11.48 | 1.41 |
08/25 | 2,021 | 2,032 | 2,017 | 2,020 | +1.25% | 4,109,000 | 4兆400億 | +3.17% | 11.56 | 1.42 |
08/24 | 2,004 | 2,005 | 1,987 | 1,995 | -0.5% | 2,984,800 | 3兆9900億 | +2.05% | 11.42 | 1.4 |
08/21 | 2,021 | 2,029 | 2,000 | 2,005 | -0.25% | 1,925,100 | 4兆100億 | +2.61% | 11.47 | 1.41 |
08/20 | 2,010 | 2,016 | 2,003 | 2,010 | 0% | 1,906,000 | 4兆200億 | +2.97% | 11.5 | 1.41 |
08/19 | 1,993 | 2,019 | 1,990 | 2,010 | +0.55% | 2,591,800 | 4兆200億 | +3.08% | 11.5 | 1.41 |
08/18 | 1,993 | 2,002 | 1,983 | 1,999 | +0.45% | 2,517,900 | 3兆9980億 | +2.72% | 11.44 | 1.41 |
08/17 | 2,002 | 2,006 | 1,988 | 1,990 | -1.87% | 4,247,900 | 3兆9800億 | +2.31% | 11.39 | 1.4 |
08/14 | 2,025 | 2,030 | 2,007 | 2,028 | +0.1% | 3,072,600 | 4兆560億 | +4.32% | 11.6 | 1.43 |
08/13 | 2,029 | 2,042 | 2,017 | 2,026 | +0.25% | 3,871,000 | 4兆520億 | +4.33% | 11.59 | 1.43 |
08/12 | 1,991 | 2,025 | 1,991 | 2,021 | +1.71% | 4,825,700 | 4兆420億 | +4.12% | 11.56 | 1.42 |
08/11 | 1,968 | 1,991 | 1,966 | 1,987 | +1.64% | 4,329,900 | 3兆9740億 | +2.42% | 11.37 | 1.4 |
08/07 | 1,950 | 1,963 | 1,938 | 1,955 | -0.05% | 2,940,000 | 3兆9100億 | +0.77% | 11.19 | 1.38 |
08/06 | 1,985 | 1,990 | 1,951 | 1,956 | -1.76% | 3,726,700 | 3兆9120億 | +0.82% | 11.19 | 1.38 |
08/05 | 1,977 | 1,991 | 1,960 | 1,991 | -0.25% | 4,152,900 | 3兆9820億 | +2.52% | 11.39 | 1.4 |