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 | 4,493 | 4,493 | 4,418 | 4,418 | -1.71% | 555,400 | 2兆4645億 | +0.2% | 16.18 | 1.29 |
| 12/29 | 4,417 | 4,497 | 4,404 | 4,495 | +0.47% | 855,900 | 2兆5074億 | +1.95% | 16.46 | 1.32 |
| 12/28 | 4,502 | 4,522 | 4,461 | 4,474 | +0.04% | 904,200 | 2兆4957億 | +1.57% | 16.38 | 1.31 |
| 12/25 | 4,496 | 4,502 | 4,468 | 4,472 | +0.25% | 492,400 | 2兆4946億 | +1.66% | 16.37 | 1.31 |
| 12/24 | 4,465 | 4,489 | 4,455 | 4,461 | 0% | 463,500 | 2兆4885億 | +1.55% | 16.33 | 1.31 |
| 12/23 | 4,481 | 4,485 | 4,450 | 4,461 | +0.41% | 542,600 | 2兆4885億 | +1.71% | 16.33 | 1.31 |
| 12/22 | 4,457 | 4,495 | 4,439 | 4,443 | -1.27% | 673,900 | 2兆4784億 | +1.44% | 16.27 | 1.3 |
| 12/21 | 4,491 | 4,500 | 4,444 | 4,500 | +0.47% | 591,000 | 2兆5102億 | +2.93% | 16.48 | 1.32 |
| 12/18 | 4,405 | 4,485 | 4,404 | 4,479 | +1.52% | 1,033,900 | 2兆4985億 | +2.68% | 16.4 | 1.31 |
| 12/17 | 4,400 | 4,444 | 4,389 | 4,412 | +0.11% | 565,000 | 2兆4611億 | +1.24% | 16.15 | 1.29 |
| 12/16 | 4,461 | 4,477 | 4,403 | 4,407 | -0.38% | 713,600 | 2兆4583億 | +1.19% | 16.14 | 1.29 |
| 12/15 | 4,489 | 4,499 | 4,415 | 4,424 | -1.23% | 599,800 | 2兆4678億 | +1.68% | 16.2 | 1.3 |
| 12/14 | 4,448 | 4,512 | 4,440 | 4,479 | +1.22% | 798,100 | 2兆4985億 | +3.16% | 16.4 | 1.31 |
| 12/11 | 4,402 | 4,437 | 4,382 | 4,425 | +0.55% | 955,900 | 2兆4684億 | +2.19% | 16.2 | 1.3 |
| 12/10 | 4,385 | 4,406 | 4,372 | 4,401 | -0.16% | 713,800 | 2兆4550億 | +1.88% | 16.11 | 1.29 |
| 12/09 | 4,350 | 4,414 | 4,335 | 4,408 | +1.8% | 763,500 | 2兆4589億 | +2.32% | 16.14 | 1.29 |
| 12/08 | 4,355 | 4,355 | 4,319 | 4,330 | -1.52% | 657,200 | 2兆4154億 | +0.91% | 15.85 | 1.27 |
| 12/07 | 4,406 | 4,422 | 4,377 | 4,397 | +0.66% | 459,200 | 2兆4528億 | +2.93% | 16.1 | 1.29 |
| 12/04 | 4,358 | 4,402 | 4,349 | 4,368 | +0.69% | 667,000 | 2兆4366億 | +2.63% | 15.99 | 1.28 |
| 12/03 | 4,303 | 4,370 | 4,297 | 4,338 | +0.35% | 795,200 | 2兆4198億 | +2.26% | 15.88 | 1.27 |
| 12/02 | 4,297 | 4,336 | 4,278 | 4,323 | +0.7% | 1,058,600 | 2兆4115億 | +2.2% | 15.83 | 1.27 |
| 12/01 | 4,312 | 4,318 | 4,227 | 4,293 | +1.2% | 1,056,000 | 2兆3947億 | +1.75% | 15.72 | 1.26 |
| 11/30 | 4,393 | 4,401 | 4,196 | 4,242 | -3.42% | 2,205,400 | 2兆3663億 | +0.76% | 15.53 | 1.24 |
| 11/27 | 4,393 | 4,418 | 4,346 | 4,392 | 0% | 1,274,100 | 2兆4500億 | +4.52% | 16.08 | 1.29 |
| 11/26 | 4,370 | 4,392 | 4,331 | 4,392 | -0.25% | 918,700 | 2兆4500億 | +4.77% | 16.08 | 1.29 |
| 11/25 | 4,444 | 4,447 | 4,400 | 4,403 | +0.18% | 932,600 | 2兆4561億 | +5.33% | 16.12 | 1.29 |
| 11/24 | 4,367 | 4,443 | 4,357 | 4,395 | +1.62% | 1,146,300 | 2兆4516億 | +5.4% | 16.09 | 1.29 |
| 11/20 | 4,284 | 4,325 | 4,280 | 4,325 | +0.05% | 659,200 | 2兆4126億 | +4.07% | 15.84 | 1.27 |
| 11/19 | 4,264 | 4,323 | 4,244 | 4,323 | +0.65% | 1,025,600 | 2兆4115億 | +4.27% | 15.83 | 1.27 |
| 11/18 | 4,350 | 4,358 | 4,265 | 4,295 | -0.21% | 1,021,600 | 2兆3959億 | +3.74% | 15.73 | 1.26 |
| 11/17 | 4,260 | 4,324 | 4,237 | 4,304 | +1.68% | 1,214,500 | 2兆4009億 | +4.06% | 15.76 | 1.26 |
| 11/16 | 4,244 | 4,280 | 4,209 | 4,233 | -0.91% | 1,333,300 | 2兆3613億 | +2.42% | 15.5 | 1.24 |
| 11/13 | 4,338 | 4,366 | 4,255 | 4,272 | -2.47% | 1,248,400 | 2兆3830億 | +3.36% | 15.64 | 1.25 |
| 11/12 | 4,336 | 4,396 | 4,318 | 4,380 | +0.99% | 1,264,600 | 2兆4433億 | +5.93% | 16.04 | 1.28 |
| 11/11 | 4,398 | 4,402 | 4,325 | 4,337 | +0.93% | 1,165,200 | 2兆4193億 | +4.96% | 15.88 | 1.27 |
| 11/10 | 4,323 | 4,346 | 4,262 | 4,297 | +2.43% | 1,201,500 | 2兆3970億 | +3.97% | 15.73 | 1.26 |
| 11/09 | 4,205 | 4,211 | 4,171 | 4,195 | +0.31% | 832,200 | 2兆3401億 | +1.48% | 15.36 | 1.23 |
| 11/06 | 4,120 | 4,192 | 4,097 | 4,182 | -0.12% | 841,000 | 2兆3328億 | +1.06% | 15.31 | 1.22 |
| 11/05 | 4,139 | 4,197 | 4,101 | 4,187 | +2.37% | 1,228,800 | 2兆3356億 | +0.94% | 15.33 | 1.23 |
| 11/04 | 4,091 | 4,114 | 4,028 | 4,090 | +2.51% | 1,050,400 | 2兆2815億 | -1.8% | 14.98 | 1.2 |
| 11/02 | 3,919 | 4,004 | 3,918 | 3,990 | +3.5% | 768,100 | 2兆2257億 | -4.66% | 14.61 | 1.17 |
| 10/30 | 3,950 | 3,952 | 3,848 | 3,855 | -3.19% | 1,252,100 | 2兆1504億 | -8.35% | 14.11 | 1.13 |
| 10/29 | 3,948 | 4,013 | 3,914 | 3,982 | -0.8% | 788,400 | 2兆2213億 | -5.89% | 14.58 | 1.17 |
| 10/28 | 4,026 | 4,044 | 4,004 | 4,014 | -0.82% | 832,900 | 2兆2391億 | -5.58% | 14.7 | 1.18 |
| 10/27 | 4,071 | 4,074 | 4,032 | 4,047 | -0.15% | 485,900 | 2兆2575億 | -5.22% | 14.82 | 1.18 |
| 10/26 | 4,073 | 4,101 | 4,042 | 4,053 | -0.42% | 316,500 | 2兆2609億 | -5.46% | 14.84 | 1.19 |
| 10/23 | 4,067 | 4,093 | 4,043 | 4,070 | +0.84% | 541,300 | 2兆2703億 | -5.41% | 14.9 | 1.19 |
| 10/22 | 4,092 | 4,095 | 4,030 | 4,036 | -2.46% | 769,500 | 2兆2514億 | -6.6% | 14.78 | 1.18 |
| 10/21 | 4,131 | 4,162 | 4,120 | 4,138 | +0.71% | 507,900 | 2兆3083億 | -4.72% | 15.15 | 1.21 |
| 10/20 | 4,111 | 4,150 | 4,099 | 4,109 | -0.58% | 642,600 | 2兆2921億 | -5.74% | 15.04 | 1.2 |
| 10/19 | 4,079 | 4,150 | 4,077 | 4,133 | +2.23% | 538,500 | 2兆3055億 | -5.53% | 15.13 | 1.21 |
| 10/16 | 4,044 | 4,062 | 4,021 | 4,043 | -0.86% | 737,100 | 2兆2553億 | -7.86% | 14.8 | 1.18 |
| 10/15 | 4,152 | 4,169 | 4,072 | 4,078 | -2.58% | 894,600 | 2兆2748億 | -7.44% | 14.93 | 1.19 |
| 10/14 | 4,177 | 4,194 | 4,151 | 4,186 | -0.21% | 694,100 | 2兆3350億 | -5.34% | 15.33 | 1.23 |
| 10/13 | 4,220 | 4,223 | 4,166 | 4,195 | -0.92% | 601,000 | 2兆3401億 | -5.3% | 15.36 | 1.23 |
| 10/12 | 4,228 | 4,265 | 4,209 | 4,234 | +0.09% | 623,400 | 2兆3618億 | -4.79% | 15.5 | 1.24 |
| 10/09 | 4,319 | 4,319 | 4,221 | 4,230 | -2.06% | 990,300 | 2兆3596億 | -5.24% | 15.49 | 1.24 |
| 10/08 | 4,343 | 4,353 | 4,317 | 4,319 | +0.28% | 689,100 | 2兆4092億 | -3.57% | 15.81 | 1.26 |
| 10/07 | 4,312 | 4,334 | 4,287 | 4,307 | -1.24% | 732,700 | 2兆4025億 | -4.14% | 15.77 | 1.26 |
| 10/06 | 4,331 | 4,366 | 4,318 | 4,361 | +1.02% | 420,600 | 2兆4327億 | -3.2% | 15.97 | 1.28 |
| 10/05 | 4,312 | 4,395 | 4,294 | 4,317 | +0.75% | 756,000 | 2兆4081億 | -4.43% | 15.81 | 1.26 |
| 10/02 | 4,426 | 4,440 | 4,270 | 4,285 | -3.66% | 1,267,100 | 2兆3903億 | -5.43% | 15.69 | 1.25 |
| 09/30 | 4,613 | 4,624 | 4,437 | 4,448 | -3.58% | 1,609,700 | 2兆4812億 | -2.16% | 16.29 | 1.3 |
| 09/29 | 4,559 | 4,636 | 4,506 | 4,613 | +0.79% | 722,900 | 2兆5732億 | +1.3% | 16.89 | 1.35 |
| 09/28 | 4,578 | 4,590 | 4,494 | 4,577 | +1.04% | 1,075,700 | 2兆5532億 | +0.46% | 16.76 | 1.34 |
| 09/25 | 4,513 | 4,543 | 4,490 | 4,530 | +1.34% | 903,600 | 2兆5269億 | -0.61% | 16.59 | 1.33 |
| 09/24 | 4,466 | 4,485 | 4,444 | 4,470 | -0.29% | 633,200 | 2兆4935億 | -2.1% | 16.37 | 1.31 |
| 09/23 | 4,450 | 4,497 | 4,436 | 4,483 | +0.09% | 832,200 | 2兆5007億 | -2.03% | 16.41 | 1.31 |
| 09/18 | 4,450 | 4,488 | 4,445 | 4,479 | +0.07% | 891,400 | 2兆4985億 | -2.33% | 16.4 | 1.31 |
| 09/17 | 4,461 | 4,484 | 4,449 | 4,476 | +0.61% | 441,300 | 2兆4968億 | -2.65% | 16.39 | 1.31 |
| 09/16 | 4,490 | 4,493 | 4,440 | 4,449 | -1.55% | 847,200 | 2兆4818億 | -3.49% | 16.29 | 1.3 |
| 09/15 | 4,565 | 4,571 | 4,497 | 4,519 | -1.46% | 685,700 | 2兆5208億 | -2.23% | 16.55 | 1.32 |
| 09/14 | 4,564 | 4,610 | 4,547 | 4,586 | +1.04% | 533,900 | 2兆5582億 | -0.99% | 16.79 | 1.34 |
| 09/11 | 4,532 | 4,545 | 4,415 | 4,539 | +0.53% | 1,107,700 | 2兆5320億 | -2.01% | 16.62 | 1.33 |
| 09/10 | 4,498 | 4,519 | 4,479 | 4,515 | +1.39% | 716,800 | 2兆5186億 | -2.5% | 16.53 | 1.32 |
| 09/09 | 4,433 | 4,467 | 4,412 | 4,453 | -1.33% | 806,300 | 2兆4840億 | -3.86% | 16.3 | 1.3 |
| 09/08 | 4,477 | 4,513 | 4,444 | 4,513 | +1.32% | 578,100 | 2兆5175億 | -2.65% | 16.52 | 1.32 |
| 09/07 | 4,416 | 4,474 | 4,414 | 4,454 | +1% | 573,300 | 2兆4845億 | -3.88% | 16.31 | 1.3 |
| 09/04 | 4,517 | 4,520 | 4,398 | 4,410 | -4.34% | 1,435,700 | 2兆4600億 | -4.75% | 16.15 | 1.29 |
| 09/03 | 4,624 | 4,643 | 4,603 | 4,610 | -0.77% | 641,700 | 2兆5716億 | -0.5% | 16.88 | 1.35 |
| 09/02 | 4,671 | 4,690 | 4,624 | 4,646 | +0.48% | 411,500 | 2兆5917億 | +0.37% | 17.01 | 1.36 |
| 09/01 | 4,645 | 4,665 | 4,603 | 4,624 | -0.71% | 682,700 | 2兆5794億 | 0% | 16.93 | 1.35 |
| 08/31 | 4,650 | 4,699 | 4,625 | 4,657 | +0.8% | 648,100 | 2兆5978億 | +0.82% | 17.05 | 1.36 |
| 08/28 | 4,692 | 4,731 | 4,553 | 4,620 | -0.62% | 893,700 | 2兆5772億 | +0.15% | 16.92 | 1.35 |
| 08/27 | 4,700 | 4,720 | 4,640 | 4,649 | -0.24% | 368,900 | 2兆5933億 | +0.85% | 17.02 | 1.36 |
| 08/26 | 4,610 | 4,676 | 4,600 | 4,660 | +0.04% | 645,000 | 2兆5995億 | +1.15% | 17.06 | 1.36 |
| 08/25 | 4,683 | 4,711 | 4,655 | 4,658 | +0.13% | 734,300 | 2兆5983億 | +1.22% | 17.05 | 1.36 |
| 08/24 | 4,651 | 4,671 | 4,614 | 4,652 | -0.45% | 430,300 | 2兆5950億 | +1.22% | 17.03 | 1.36 |
| 08/21 | 4,683 | 4,725 | 4,662 | 4,673 | +1.17% | 464,400 | 2兆6067億 | +1.74% | 17.11 | 1.37 |
| 08/20 | 4,679 | 4,685 | 4,610 | 4,619 | -2.45% | 870,500 | 2兆5766億 | +0.65% | 16.91 | 1.35 |
| 08/19 | 4,730 | 4,766 | 4,728 | 4,735 | +0.13% | 425,600 | 2兆6413億 | +3.23% | 17.34 | 1.39 |
| 08/18 | 4,728 | 4,756 | 4,703 | 4,729 | +0.04% | 636,000 | 2兆6380億 | +3.34% | 17.31 | 1.38 |
| 08/17 | 4,777 | 4,784 | 4,727 | 4,727 | -1.23% | 434,900 | 2兆6368億 | +3.5% | 17.31 | 1.38 |
| 08/14 | 4,802 | 4,812 | 4,764 | 4,786 | +0.36% | 720,100 | 2兆6698億 | +4.93% | 17.52 | 1.4 |
| 08/13 | 4,796 | 4,799 | 4,738 | 4,769 | +0.61% | 1,000,200 | 2兆6603億 | +4.81% | 17.46 | 1.4 |
| 08/12 | 4,775 | 4,780 | 4,692 | 4,740 | -0.67% | 1,124,400 | 2兆6441億 | +4.31% | 17.36 | 1.39 |
| 08/11 | 4,652 | 4,822 | 4,631 | 4,772 | +3.76% | 1,460,100 | 2兆6619億 | +5.16% | 17.47 | 1.4 |
| 08/07 | 4,569 | 4,624 | 4,446 | 4,599 | +2% | 1,266,400 | 2兆5654億 | +1.5% | 16.84 | 1.35 |
| 08/06 | 4,518 | 4,528 | 4,491 | 4,509 | -0.66% | 548,500 | 2兆5152億 | -0.46% | 16.51 | 1.32 |
| 08/05 | 4,570 | 4,571 | 4,490 | 4,539 | -0.18% | 471,600 | 2兆5320億 | +0.02% | 16.62 | 1.33 |
