株価チャート
2020/02/05～2020/07/02
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 |
| 07/02 | 968 | 970 | 951 | 956 | +0.31% | 6,747,600 | 1兆3714億 | -0.93% | - | 2.14 |
| 07/01 | 956 | 979 | 950 | 953 | +0.53% | 7,246,200 | 1兆3671億 | -1.55% | - | 2.13 |
| 06/30 | 983 | 984 | 943 | 948 | -1.25% | 7,576,200 | 1兆3599億 | -2.27% | - | 2.12 |
| 06/29 | 974 | 977 | 954 | 960 | -1.94% | 5,895,700 | 1兆3771億 | -1.13% | - | 2.15 |
| 06/26 | 1,000 | 1,000 | 967 | 979 | -1.9% | 7,664,300 | 1兆4044億 | +0.72% | - | 2.19 |
| 06/25 | 974 | 1,000 | 972 | 998 | +2.78% | 12,484,100 | 1兆4317億 | +2.67% | - | 2.23 |
| 06/24 | 956 | 978 | 948 | 971 | +1.15% | 9,117,200 | 1兆3929億 | -0.1% | - | 2.17 |
| 06/23 | 948 | 964 | 943 | 960 | +2.45% | 8,453,500 | 1兆3771億 | -1.23% | - | 2.15 |
| 06/22 | 930 | 940 | 925 | 937 | +0.54% | 4,132,800 | 1兆3441億 | -3.8% | - | 2.1 |
| 06/19 | 936 | 937 | 923 | 932 | -0.32% | 6,901,000 | 1兆3370億 | -4.51% | - | 2.09 |
| 06/18 | 943 | 947 | 922 | 935 | -1.89% | 6,539,200 | 1兆3413億 | -4.49% | - | 2.09 |
| 06/17 | 948 | 956 | 935 | 953 | +0.42% | 5,637,200 | 1兆3671億 | -2.76% | - | 2.13 |
| 06/16 | 930 | 950 | 928 | 949 | +2.82% | 8,973,100 | 1兆3614億 | -3.36% | - | 2.12 |
| 06/15 | 955 | 966 | 921 | 923 | -4.94% | 9,338,800 | 1兆3241億 | -6.2% | - | 2.07 |
| 06/12 | 937 | 974 | 923 | 971 | +2% | 12,741,000 | 1兆3929億 | -1.52% | - | 2.17 |
| 06/11 | 966 | 969 | 947 | 952 | -2.16% | 8,551,500 | 1兆3657億 | -3.45% | - | 2.13 |
| 06/10 | 975 | 980 | 970 | 973 | -0.1% | 5,203,800 | 1兆3958億 | -1.22% | - | 2.18 |
| 06/09 | 980 | 988 | 968 | 974 | -0.41% | 5,114,300 | 1兆3972億 | -0.92% | - | 2.18 |
| 06/08 | 983 | 989 | 971 | 978 | +0.1% | 6,743,500 | 1兆4030億 | -0.31% | - | 2.19 |
| 06/05 | 990 | 994 | 967 | 977 | -1.71% | 8,978,700 | 1兆4015億 | -0.2% | - | 2.19 |
| 06/04 | 1,003 | 1,008 | 984 | 994 | +0.2% | 7,453,200 | 1兆4259億 | +1.84% | - | 2.22 |
| 06/03 | 1,008 | 1,013 | 986 | 992 | -0.8% | 9,816,200 | 1兆4230億 | +1.95% | - | 2.22 |
| 06/02 | 998 | 1,013 | 998 | 1,000 | +0.5% | 7,069,200 | 1兆4345億 | +3.09% | - | 2.24 |
| 06/01 | 991 | 1,000 | 985 | 995 | +1.95% | 7,479,100 | 1兆4274億 | +3% | - | 2.23 |
| 05/29 | 1,014 | 1,028 | 976 | 976 | -5.24% | 19,096,300 | 1兆4001億 | +1.35% | - | 2.18 |
| 05/28 | 997 | 1,032 | 996 | 1,030 | +4.36% | 21,289,700 | 1兆4776億 | +7.18% | - | 2.31 |
| 05/27 | 970 | 994 | 970 | 987 | +1.86% | 8,742,200 | 1兆4159億 | +3.13% | - | 2.21 |
| 05/26 | 989 | 990 | 955 | 969 | -1.42% | 10,410,900 | 1兆3901億 | +1.57% | - | 2.17 |
| 05/25 | 999 | 1,000 | 980 | 983 | -0.71% | 5,880,400 | 1兆4101億 | +3.36% | - | 2.2 |
| 05/22 | 995 | 1,001 | 985 | 990 | 0% | 6,672,900 | 1兆4202億 | +4.43% | - | 2.22 |
| 05/21 | 992 | 1,005 | 989 | 990 | 0% | 6,870,400 | 1兆4202億 | +4.87% | - | 2.22 |
| 05/20 | 999 | 1,002 | 983 | 990 | -0.9% | 5,845,200 | 1兆4202億 | +5.32% | - | 2.22 |
| 05/19 | 1,005 | 1,019 | 996 | 999 | +0.71% | 8,578,200 | 1兆4331億 | +6.73% | - | 2.24 |
| 05/18 | 1,012 | 1,022 | 986 | 992 | -0.5% | 7,575,700 | 1兆4230億 | +6.67% | - | 2.22 |
| 05/15 | 959 | 1,004 | 957 | 997 | +2.89% | 13,021,400 | 1兆4302億 | +7.78% | - | 2.23 |
| 05/14 | 1,010 | 1,040 | 959 | 969 | -3.2% | 17,235,300 | 1兆3901億 | +5.67% | - | 2.17 |
| 05/13 | 986 | 1,002 | 976 | 1,001 | +1.52% | 11,117,300 | 1兆4360億 | +10.12% | - | 2.24 |
| 05/12 | 991 | 1,011 | 986 | 986 | -0.7% | 8,848,200 | 1兆4144億 | +9.68% | - | 2.21 |
| 05/11 | 965 | 995 | 962 | 993 | +3.87% | 13,754,700 | 1兆4245億 | +11.45% | - | 2.22 |
| 05/08 | 955 | 964 | 944 | 956 | +1.16% | 10,497,300 | 1兆3714億 | +8.14% | - | 2.14 |
| 05/07 | 913 | 945 | 910 | 945 | +3.39% | 11,106,700 | 1兆3556億 | +7.51% | - | 2.12 |
| 05/01 | 908 | 917 | 900 | 914 | -0.22% | 5,404,500 | 1兆3112億 | +4.58% | - | 2.05 |
| 04/30 | 945 | 950 | 916 | 916 | -1.61% | 8,105,100 | 1兆3140億 | +5.29% | - | 2.05 |
| 04/28 | 919 | 933 | 915 | 931 | +1.53% | 6,419,200 | 1兆3355億 | +7.38% | - | 2.08 |
| 04/27 | 918 | 923 | 903 | 917 | +0.77% | 5,209,700 | 1兆3155億 | +6.5% | - | 2.05 |
| 04/24 | 906 | 915 | 904 | 910 | -0.33% | 4,006,100 | 1兆3054億 | +6.68% | - | 2.04 |
| 04/23 | 908 | 914 | 902 | 913 | +1.9% | 4,998,100 | 1兆3097億 | +8.05% | - | 2.04 |
| 04/22 | 898 | 901 | 885 | 896 | -1.86% | 6,599,200 | 1兆2853億 | +7.05% | - | 2.01 |
| 04/21 | 933 | 936 | 904 | 913 | -1.83% | 6,844,300 | 1兆3097億 | +10.27% | - | 2.04 |
| 04/20 | 919 | 945 | 909 | 930 | -0.43% | 8,678,800 | 1兆3341億 | +13.69% | - | 2.08 |
| 04/17 | 930 | 935 | 923 | 934 | +1.85% | 8,005,600 | 1兆3398億 | +15.59% | - | 2.09 |
| 04/16 | 892 | 919 | 888 | 917 | +2% | 7,855,100 | 1兆3155億 | +14.63% | - | 2.05 |
| 04/15 | 914 | 923 | 894 | 899 | -0.55% | 7,998,100 | 1兆2896億 | +13.37% | - | 2.01 |
| 04/14 | 888 | 910 | 882 | 904 | +2.61% | 7,151,200 | 1兆2968億 | +14.72% | - | 2.02 |
| 04/13 | 884 | 896 | 878 | 881 | -1.45% | 5,361,300 | 1兆2638億 | +12.37% | - | 1.97 |
| 04/10 | 891 | 895 | 872 | 894 | +1.13% | 6,737,300 | 1兆2825億 | +14.18% | - | 2 |
| 04/09 | 881 | 891 | 871 | 884 | +2.2% | 9,046,600 | 1兆2681億 | +12.76% | - | 1.98 |
| 04/08 | 863 | 871 | 838 | 865 | +1.05% | 10,617,300 | 1兆2409億 | +10.19% | - | 1.94 |
| 04/07 | 830 | 860 | 824 | 856 | +7% | 15,074,000 | 1兆2279億 | +9.04% | - | 1.92 |
| 04/06 | 762 | 804 | 759 | 800 | +5.54% | 10,112,100 | 1兆1476億 | +1.65% | - | 1.79 |
| 04/03 | 778 | 784 | 752 | 758 | -1.94% | 6,856,000 | 1兆874億 | -4.17% | - | 1.7 |
| 04/02 | 769 | 789 | 764 | 773 | -1.4% | 8,537,000 | 1兆1089億 | -3.25% | - | 1.73 |
| 04/01 | 806 | 812 | 777 | 784 | -4.39% | 9,431,100 | 1兆1247億 | -2.85% | - | 1.75 |
| 03/31 | 843 | 848 | 813 | 820 | -0.49% | 8,168,000 | 1兆1763億 | +0.61% | - | 1.84 |
| 03/30 | 788 | 824 | 786 | 824 | +1.85% | 7,955,700 | 1兆1820億 | +0.24% | - | 1.84 |
| 03/27 | 833 | 840 | 795 | 809 | -1.58% | 12,957,300 | 1兆1605億 | -2.18% | - | 1.81 |
| 03/26 | 809 | 826 | 800 | 822 | -0.96% | 9,129,500 | 1兆1792億 | -1.2% | - | 1.84 |
| 03/25 | 820 | 833 | 815 | 830 | +6.14% | 11,772,700 | 1兆1906億 | -0.72% | - | 1.86 |
| 03/24 | 758 | 786 | 749 | 782 | +7.42% | 12,888,700 | 1兆1218億 | -6.9% | - | 1.75 |
| 03/23 | 729 | 741 | 714 | 728 | +3.7% | 12,582,100 | 1兆443億 | -13.85% | - | 1.63 |
| 03/19 | 722 | 733 | 701 | 702 | -0.99% | 18,212,200 | 1兆70億 | -17.51% | - | 1.57 |
| 03/18 | 696 | 733 | 681 | 709 | +3.81% | 18,043,700 | 1兆171億 | -17.37% | - | 1.59 |
| 03/17 | 652 | 698 | 636 | 683 | +1.64% | 18,557,200 | 9798億1397万 | -20.95% | - | 1.53 |
| 03/16 | 690 | 711 | 669 | 672 | 0% | 13,753,500 | 9640億3366万 | -22.94% | - | 1.5 |
| 03/13 | 658 | 693 | 640 | 672 | -6.67% | 19,876,100 | 9640億3366万 | -23.64% | - | 1.5 |
| 03/12 | 732 | 755 | 711 | 720 | -5.51% | 18,565,800 | 1兆328億 | -18.92% | - | 1.61 |
| 03/11 | 785 | 798 | 760 | 762 | -2.06% | 11,313,400 | 1兆931億 | -14.67% | - | 1.71 |
| 03/10 | 754 | 789 | 701 | 778 | -0.26% | 19,457,200 | 1兆1160億 | -13.17% | - | 1.74 |
| 03/09 | 825 | 833 | 767 | 780 | -10.14% | 22,021,900 | 1兆1189億 | -13.33% | - | 1.75 |
| 03/06 | 903 | 904 | 854 | 868 | -5.96% | 18,600,500 | 1兆2452億 | -3.77% | - | 1.94 |
| 03/05 | 900 | 927 | 897 | 923 | +3.13% | 15,084,400 | 1兆3241億 | +2.33% | - | 2.07 |
| 03/04 | 887 | 901 | 865 | 895 | +0.9% | 12,335,300 | 1兆2839億 | -0.56% | - | 2 |
| 03/03 | 930 | 934 | 886 | 887 | -0.45% | 15,490,300 | 1兆2724億 | -1.44% | - | 1.99 |
| 03/02 | 890 | 930 | 877 | 891 | -1.33% | 20,731,100 | 1兆2782億 | -1% | - | 1.99 |
| 02/28 | 916 | 919 | 888 | 903 | -4.55% | 19,182,300 | 1兆2954億 | +0.33% | - | 2.02 |
| 02/27 | 985 | 986 | 941 | 946 | -4.25% | 17,174,600 | 1兆3571億 | +5.11% | - | 2.12 |
| 02/26 | 981 | 992 | 970 | 988 | +0.82% | 15,184,800 | 1兆4173億 | +9.9% | - | 2.21 |
| 02/25 | 951 | 988 | 947 | 980 | -0.71% | 16,744,100 | 1兆4058億 | +9.25% | - | 2.19 |
| 02/21 | 950 | 997 | 950 | 987 | +4.11% | 20,693,900 | 1兆4159億 | +10.28% | - | 2.21 |
| 02/20 | 950 | 960 | 944 | 948 | +0.64% | 10,382,000 | 1兆3599億 | +6.16% | - | 2.12 |
| 02/19 | 943 | 949 | 935 | 942 | +0.96% | 11,191,100 | 1兆3513億 | +5.61% | - | 2.11 |
| 02/18 | 927 | 938 | 916 | 933 | +0.32% | 11,056,200 | 1兆3384億 | +4.71% | - | 2.09 |
| 02/17 | 900 | 933 | 897 | 930 | +2.76% | 12,856,700 | 1兆3341億 | +4.49% | - | 2.08 |
| 02/14 | 876 | 912 | 876 | 905 | +3.55% | 16,816,300 | 1兆2982億 | +1.69% | - | 2.03 |
| 02/13 | 884 | 885 | 872 | 874 | 0% | 7,566,700 | 1兆2538億 | -1.91% | - | 1.96 |
| 02/12 | 861 | 877 | 856 | 874 | +1.51% | 10,757,600 | 1兆2538億 | -2.13% | - | 1.96 |
| 02/10 | 869 | 876 | 848 | 861 | -1.49% | 11,256,000 | 1兆2351億 | -3.8% | - | 1.93 |
| 02/07 | 874 | 875 | 866 | 874 | +0.46% | 4,798,100 | 1兆2538億 | -2.67% | - | 1.96 |
| 02/06 | 874 | 882 | 868 | 870 | +0.12% | 8,525,900 | 1兆2480億 | -3.44% | - | 1.95 |
| 02/05 | 870 | 874 | 860 | 869 | +1.4% | 5,674,000 | 1兆2466億 | -3.77% | - | 1.95 |
