株価チャート
2020/06/01～2020/10/26
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 |
| 10/26 | 4,211 | 4,240 | 4,147 | 4,167 | -2.66% | 1,743,500 | 6兆9966億 | -8.3% | 31.91 | 6.99 |
| 10/23 | 4,188 | 4,305 | 4,151 | 4,281 | +3.01% | 2,761,200 | 7兆1880億 | -6.3% | 32.78 | 7.18 |
| 10/22 | 4,193 | 4,205 | 4,142 | 4,156 | -3.46% | 1,581,700 | 6兆9781億 | -9.42% | 31.82 | 6.97 |
| 10/21 | 4,330 | 4,337 | 4,272 | 4,305 | -1.1% | 1,591,700 | 7兆2283億 | -6.62% | 32.97 | 7.22 |
| 10/20 | 4,367 | 4,420 | 4,326 | 4,353 | -0.91% | 1,301,900 | 7兆3089億 | -5.96% | 33.33 | 7.3 |
| 10/19 | 4,374 | 4,408 | 4,352 | 4,393 | +1.71% | 1,321,900 | 7兆3761億 | -5.4% | 33.64 | 7.37 |
| 10/16 | 4,367 | 4,376 | 4,295 | 4,319 | -2.57% | 1,895,500 | 7兆2518億 | -7.18% | 33.07 | 7.25 |
| 10/15 | 4,467 | 4,489 | 4,416 | 4,433 | -1.27% | 1,491,900 | 7兆4432億 | -5.1% | 33.95 | 7.44 |
| 10/14 | 4,467 | 4,513 | 4,458 | 4,490 | 0% | 1,192,600 | 7兆5389億 | -4.1% | 34.38 | 7.53 |
| 10/13 | 4,536 | 4,541 | 4,473 | 4,490 | -1.43% | 1,488,000 | 7兆5389億 | -4.26% | 34.38 | 7.53 |
| 10/12 | 4,565 | 4,598 | 4,543 | 4,555 | -0.85% | 1,088,100 | 7兆6481億 | -3.09% | 34.88 | 7.64 |
| 10/09 | 4,671 | 4,682 | 4,551 | 4,594 | -1.67% | 2,051,900 | 7兆7135億 | -2.36% | 35.18 | 7.71 |
| 10/08 | 4,658 | 4,703 | 4,608 | 4,672 | +1.28% | 1,799,900 | 7兆8445億 | -0.79% | 35.78 | 7.84 |
| 10/07 | 4,612 | 4,630 | 4,571 | 4,613 | -0.8% | 2,007,000 | 7兆7454億 | -2.08% | 35.32 | 7.74 |
| 10/06 | 4,612 | 4,660 | 4,586 | 4,650 | +0.67% | 1,069,400 | 7兆8076億 | -1.34% | 35.61 | 7.8 |
| 10/05 | 4,609 | 4,683 | 4,586 | 4,619 | +0.92% | 1,347,900 | 7兆7555億 | -2.16% | 35.37 | 7.75 |
| 10/02 | 4,722 | 4,760 | 4,567 | 4,577 | -2.93% | 2,659,400 | 7兆6850億 | -3.23% | 35.05 | 7.68 |
| 09/30 | 4,733 | 4,774 | 4,715 | 4,715 | -0.53% | 2,614,600 | 7兆9167億 | -0.59% | 36.11 | 7.91 |
| 09/29 | 4,746 | 4,750 | 4,657 | 4,740 | -0.42% | 1,985,300 | 7兆9587億 | -0.27% | 36.3 | 7.95 |
| 09/28 | 4,730 | 4,762 | 4,688 | 4,760 | +1.26% | 1,969,600 | 7兆9923億 | +0.02% | 36.45 | 7.99 |
| 09/25 | 4,699 | 4,731 | 4,685 | 4,701 | +0.32% | 1,806,700 | 7兆8932億 | -1.3% | 36 | 7.89 |
| 09/24 | 4,750 | 4,793 | 4,681 | 4,686 | -2.48% | 1,809,500 | 7兆8680億 | -1.72% | 35.88 | 7.86 |
| 09/23 | 4,743 | 4,806 | 4,701 | 4,805 | +2% | 2,492,500 | 8兆678億 | +0.63% | 36.79 | 8.06 |
| 09/18 | 4,749 | 4,756 | 4,673 | 4,711 | -2.24% | 3,248,800 | 7兆9100億 | -1.36% | 36.07 | 7.9 |
| 09/17 | 4,778 | 4,828 | 4,770 | 4,819 | +0.86% | 1,318,200 | 8兆913億 | +0.67% | 36.9 | 8.09 |
| 09/16 | 4,717 | 4,778 | 4,688 | 4,778 | +0.21% | 1,469,400 | 8兆225億 | -0.27% | 36.59 | 8.02 |
| 09/15 | 4,755 | 4,781 | 4,711 | 4,768 | +1.19% | 1,373,900 | 8兆57億 | -0.5% | 36.51 | 8 |
| 09/14 | 4,750 | 4,758 | 4,691 | 4,712 | -1.46% | 1,247,200 | 7兆9117億 | -1.75% | 36.08 | 7.91 |
| 09/11 | 4,779 | 4,801 | 4,666 | 4,782 | +1.55% | 2,970,400 | 8兆292億 | -0.38% | 36.62 | 8.02 |
| 09/10 | 4,700 | 4,725 | 4,672 | 4,709 | +1.77% | 1,887,200 | 7兆9066億 | -1.96% | 36.06 | 7.9 |
| 09/09 | 4,701 | 4,716 | 4,617 | 4,627 | -2.77% | 1,933,100 | 7兆7689億 | -3.84% | 35.43 | 7.76 |
| 09/08 | 4,741 | 4,761 | 4,699 | 4,759 | +1.08% | 1,094,800 | 7兆9906億 | -1.35% | 36.44 | 7.98 |
| 09/07 | 4,691 | 4,726 | 4,660 | 4,708 | +0.34% | 1,232,400 | 7兆9050億 | -2.51% | 36.05 | 7.9 |
| 09/04 | 4,697 | 4,730 | 4,662 | 4,692 | -1.18% | 1,440,000 | 7兆8781億 | -2.86% | 35.93 | 7.87 |
| 09/03 | 4,698 | 4,748 | 4,644 | 4,748 | +1.5% | 1,759,400 | 7兆9721億 | -1.92% | 36.36 | 7.97 |
| 09/02 | 4,650 | 4,685 | 4,636 | 4,678 | -0.21% | 1,226,100 | 7兆8546億 | -3.57% | 35.82 | 7.85 |
| 09/01 | 4,721 | 4,767 | 4,665 | 4,688 | -0.7% | 1,378,100 | 7兆8714億 | -3.66% | 35.9 | 7.87 |
| 08/31 | 4,690 | 4,750 | 4,660 | 4,721 | +1.03% | 1,906,100 | 7兆9268億 | -3.3% | 36.15 | 7.92 |
| 08/28 | 4,820 | 4,829 | 4,610 | 4,673 | -3.69% | 2,550,900 | 7兆8462億 | -4.65% | 35.78 | 7.84 |
| 08/27 | 4,888 | 4,896 | 4,844 | 4,852 | +0.31% | 1,067,700 | 8兆1467億 | -1.5% | 37.15 | 8.14 |
| 08/26 | 4,861 | 4,873 | 4,818 | 4,837 | -1.33% | 1,376,600 | 8兆1216億 | -2.07% | 37.04 | 8.12 |
| 08/25 | 4,980 | 4,995 | 4,841 | 4,902 | -1.11% | 2,122,400 | 8兆2307億 | -1.09% | 37.54 | 8.22 |
| 08/24 | 4,893 | 4,976 | 4,884 | 4,957 | +1.27% | 1,322,000 | 8兆3230億 | -0.2% | 37.96 | 8.32 |
| 08/21 | 4,958 | 4,981 | 4,888 | 4,895 | +0.68% | 1,945,300 | 8兆2189億 | -1.83% | 37.48 | 8.21 |
| 08/20 | 4,806 | 4,885 | 4,790 | 4,862 | +0.66% | 1,637,200 | 8兆1635億 | -2.8% | 37.23 | 8.16 |
| 08/19 | 4,890 | 4,919 | 4,820 | 4,830 | -0.88% | 1,256,200 | 8兆1098億 | -3.86% | 36.99 | 8.1 |
| 08/18 | 4,870 | 4,915 | 4,830 | 4,873 | +1.31% | 1,759,600 | 8兆1820億 | -3.43% | 37.31 | 8.18 |
| 08/17 | 4,950 | 4,958 | 4,810 | 4,810 | -3.55% | 1,788,300 | 8兆762億 | -5.17% | 36.83 | 8.07 |
| 08/14 | 4,976 | 5,020 | 4,951 | 4,987 | +0.97% | 2,321,700 | 8兆3734億 | -2.23% | 38.19 | 8.37 |
| 08/13 | 4,880 | 4,957 | 4,810 | 4,939 | +2.87% | 2,420,700 | 8兆2928億 | -3.55% | 37.82 | 8.29 |
| 08/12 | 4,835 | 4,835 | 4,740 | 4,801 | -1.01% | 1,613,300 | 8兆611億 | -6.79% | 36.76 | 8.06 |
| 08/11 | 4,751 | 4,882 | 4,710 | 4,850 | +0.54% | 2,373,900 | 8兆1434億 | -6.53% | 37.14 | 8.14 |
| 08/07 | 4,919 | 4,935 | 4,777 | 4,824 | -0.82% | 1,425,800 | 8兆997億 | -7.64% | 36.94 | 8.09 |
| 08/06 | 4,910 | 4,930 | 4,845 | 4,864 | -1.26% | 1,133,600 | 8兆1669億 | -7.51% | 37.25 | 8.16 |
| 08/05 | 4,983 | 4,983 | 4,875 | 4,926 | +0.26% | 1,516,800 | 8兆2710億 | -6.97% | 37.72 | 8.27 |
| 08/04 | 4,944 | 5,008 | 4,908 | 4,913 | +0.2% | 2,221,800 | 8兆2492億 | -7.84% | 37.62 | 8.24 |
| 08/03 | 4,800 | 4,910 | 4,771 | 4,903 | +3.53% | 2,558,900 | 8兆2324億 | -8.65% | 37.54 | 8.23 |
| 07/31 | 4,896 | 4,899 | 4,734 | 4,736 | -4.67% | 3,131,400 | 7兆9520億 | -12.34% | 36.27 | 7.95 |
| 07/30 | 4,977 | 5,013 | 4,777 | 4,968 | -0.58% | 4,133,600 | 8兆3415億 | -8.73% | 38.04 | 8.34 |
| 07/29 | 5,011 | 5,279 | 4,821 | 4,997 | -0.81% | 5,683,300 | 8兆3902億 | -8.71% | 38.26 | 8.38 |
| 07/28 | 5,210 | 5,215 | 5,016 | 5,038 | -1.12% | 3,117,100 | 8兆4590億 | -8.48% | 38.58 | 8.45 |
| 07/27 | 5,097 | 5,164 | 5,066 | 5,095 | -1.96% | 2,322,500 | 8兆5547億 | -7.82% | 39.01 | 8.55 |
| 07/22 | 5,200 | 5,230 | 5,111 | 5,197 | -1.67% | 1,640,300 | 8兆7260億 | -6.31% | 39.8 | 8.72 |
| 07/21 | 5,233 | 5,315 | 5,222 | 5,285 | +2.03% | 2,011,400 | 8兆8738億 | -4.95% | 40.47 | 8.87 |
| 07/20 | 5,299 | 5,358 | 5,133 | 5,180 | -1.6% | 2,047,100 | 8兆6975億 | -7.07% | 39.67 | 8.69 |
| 07/17 | 5,237 | 5,294 | 5,195 | 5,264 | +1.39% | 1,692,700 | 8兆8385億 | -5.66% | 40.31 | 8.83 |
| 07/16 | 5,180 | 5,323 | 5,101 | 5,192 | -4.28% | 3,232,200 | 8兆7176億 | -7.05% | 39.76 | 8.71 |
| 07/15 | 5,293 | 5,478 | 5,254 | 5,424 | +2.46% | 2,252,200 | 9兆1072億 | -2.95% | 41.53 | 9.1 |
| 07/14 | 5,300 | 5,412 | 5,233 | 5,294 | -1.96% | 2,032,400 | 8兆8889億 | -5.18% | 40.54 | 8.88 |
| 07/13 | 5,400 | 5,436 | 5,283 | 5,400 | +0.04% | 2,653,400 | 9兆669億 | -3.17% | 41.35 | 9.06 |
| 07/10 | 5,547 | 5,596 | 5,398 | 5,398 | -2.21% | 3,028,500 | 9兆635億 | -3.09% | 41.34 | 9.06 |
| 07/09 | 5,451 | 5,549 | 5,400 | 5,520 | -0.23% | 2,166,700 | 9兆2683億 | -0.93% | 42.27 | 9.26 |
| 07/08 | 5,475 | 5,629 | 5,447 | 5,533 | +0.78% | 2,997,000 | 9兆2902億 | -0.63% | 42.37 | 9.28 |
| 07/07 | 5,600 | 5,620 | 5,445 | 5,490 | -3.43% | 2,823,600 | 9兆2180億 | -1.29% | 42.04 | 9.21 |
| 07/06 | 5,745 | 5,751 | 5,625 | 5,685 | -1.11% | 1,633,700 | 9兆5454億 | +2.4% | 43.53 | 9.54 |
| 07/03 | 5,688 | 5,759 | 5,632 | 5,749 | +1.07% | 1,226,100 | 9兆6529億 | +3.87% | 44.02 | 9.65 |
| 07/02 | 5,781 | 5,820 | 5,572 | 5,688 | -0.73% | 2,018,200 | 9兆5504億 | +3.1% | 43.56 | 9.54 |
| 07/01 | 5,765 | 5,845 | 5,708 | 5,730 | -0.61% | 1,530,800 | 9兆6210億 | +4.37% | 43.88 | 9.61 |
| 07/01 | 株式分割 1→3 |
| 06/30 | 5,876 | 5,897 | 5,654 | 5,765 | -0.96% | 2,648,800 | 9兆6797億 | +5.57% | 44.15 | 9.67 |
| 06/29 | 5,817 | 5,963 | 5,776 | 5,821 | -0.01% | 2,133,000 | 9兆7737億 | +7.24% | 44.53 | 9.76 |
| 06/26 | 5,835 | 5,858 | 5,790 | 5,822 | +0.2% | 1,710,603 | 9兆7749億 | +8.05% | 44.54 | 9.76 |
| 06/25 | 5,727 | 5,860 | 5,702 | 5,810 | +1.46% | 2,339,700 | 9兆7553億 | +8.76% | 44.45 | 9.74 |
| 06/24 | 5,637 | 5,790 | 5,622 | 5,727 | -0.35% | 2,242,500 | 9兆6154億 | +8.13% | 43.81 | 9.6 |
| 06/23 | 5,792 | 5,797 | 5,625 | 5,747 | -0.46% | 2,717,700 | 9兆6489億 | +9.42% | 43.97 | 9.63 |
| 06/22 | 5,593 | 5,827 | 5,588 | 5,773 | +3.25% | 2,269,800 | 9兆6937億 | +11.03% | 44.17 | 9.68 |
| 06/19 | 5,568 | 5,602 | 5,518 | 5,592 | +0.09% | 2,479,200 | 9兆3887億 | +8.64% | 42.78 | 9.37 |
| 06/18 | 5,632 | 5,648 | 5,553 | 5,587 | +0.99% | 1,920,600 | 9兆3803億 | +9.59% | 42.74 | 9.37 |
| 06/17 | 5,617 | 5,633 | 5,512 | 5,532 | -1.51% | 2,557,500 | 9兆2879億 | +9.6% | 42.32 | 9.27 |
| 06/16 | 5,463 | 5,627 | 5,385 | 5,617 | +5.31% | 3,595,500 | 9兆4307億 | +12.33% | 42.97 | 9.42 |
| 06/15 | 5,302 | 5,488 | 5,298 | 5,333 | -1.51% | 2,674,500 | 8兆9549億 | +7.79% | 40.8 | 8.94 |
| 06/12 | 5,298 | 5,515 | 5,230 | 5,415 | +2.46% | 4,902,000 | 9兆920億 | +10.42% | 41.43 | 9.08 |
| 06/11 | 5,335 | 5,350 | 5,280 | 5,285 | +0.28% | 3,072,900 | 8兆8738億 | +8.7% | 40.43 | 8.86 |
| 06/10 | 5,150 | 5,283 | 5,128 | 5,270 | +2.76% | 2,684,400 | 8兆8486億 | +9.18% | 40.32 | 8.83 |
| 06/09 | 5,107 | 5,215 | 5,077 | 5,128 | -1.88% | 4,287,300 | 8兆6107億 | +7.11% | 39.24 | 8.6 |
| 06/08 | 5,448 | 5,450 | 5,203 | 5,227 | -4.13% | 3,964,800 | 8兆7758億 | +9.94% | 39.99 | 8.76 |
| 06/05 | 5,400 | 5,453 | 5,342 | 5,452 | +0.58% | 2,694,600 | 9兆1536億 | +15.48% | 41.71 | 9.14 |
| 06/04 | 5,405 | 5,473 | 5,373 | 5,420 | +0.81% | 3,137,100 | 9兆1004億 | +15.84% | 41.47 | 9.09 |
| 06/03 | 5,300 | 5,382 | 5,250 | 5,377 | +2.41% | 3,150,900 | 9兆277億 | +15.8% | 41.14 | 9.01 |
| 06/02 | 5,267 | 5,280 | 5,155 | 5,250 | -0.32% | 2,426,700 | 8兆8150億 | +14.03% | 40.17 | 8.8 |
| 06/01 | 5,280 | 5,357 | 5,253 | 5,267 | -0.57% | 3,306,000 | 8兆8430億 | +15.22% | 40.29 | 8.83 |
