株価チャート
2020/07/21～2020/12/17
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 |
| 12/17 | 4,081 | 4,129 | 4,045 | 4,106 | +1.78% | 4,038,400 | 6兆9636億 | -5.2% | 51.06 | 6.15 |
| 12/16 | 4,148 | 4,164 | 4,006 | 4,034 | -1.61% | 5,075,500 | 6兆8415億 | -7.37% | 50.17 | 6.04 |
| 12/15 | 4,136 | 4,138 | 4,075 | 4,100 | -0.87% | 4,395,000 | 6兆9534億 | -6.54% | 50.99 | 6.14 |
| 12/14 | 4,205 | 4,212 | 4,132 | 4,136 | -1.15% | 3,463,900 | 7兆144億 | -6.09% | 51.44 | 6.19 |
| 12/11 | 4,211 | 4,215 | 4,173 | 4,184 | -0.07% | 5,143,000 | 7兆958億 | -5.25% | 52.03 | 6.26 |
| 12/10 | 4,250 | 4,250 | 4,165 | 4,187 | -0.4% | 6,264,800 | 7兆1009億 | -5.36% | 52.07 | 6.27 |
| 12/09 | 4,105 | 4,212 | 4,092 | 4,204 | +2.41% | 8,484,500 | 7兆1298億 | -5.12% | 52.28 | 6.29 |
| 12/08 | 4,100 | 4,133 | 4,075 | 4,105 | +1.21% | 8,075,600 | 6兆9619億 | -7.32% | 51.05 | 6.15 |
| 12/07 | 4,144 | 4,187 | 4,033 | 4,056 | -0.52% | 14,272,200 | 6兆8788億 | -8.3% | 50.44 | 6.07 |
| 12/04 | 4,071 | 4,118 | 4,053 | 4,077 | +1.14% | 16,382,900 | 6兆9144億 | -7.82% | 50.7 | 6.1 |
| 12/03 | 4,064 | 4,084 | 3,999 | 4,031 | -0.96% | 18,498,900 | 6兆8364億 | -8.9% | 50.13 | 6.03 |
| 12/02 | 4,203 | 4,240 | 4,055 | 4,070 | -4.75% | 13,607,000 | 6兆9025億 | -8.13% | 50.62 | 6.09 |
| 12/01 | 4,177 | 4,341 | 4,153 | 4,273 | -2.89% | 8,650,800 | 7兆2468億 | -3.61% | 53.14 | 6.4 |
| 11/30 | 4,500 | 4,512 | 4,399 | 4,400 | -2.74% | 5,213,300 | 7兆4622億 | -0.72% | 54.72 | 6.59 |
| 11/27 | 4,590 | 4,603 | 4,513 | 4,524 | -1.65% | 4,570,000 | 7兆6725億 | +2.19% | 56.26 | 6.77 |
| 11/26 | 4,599 | 4,630 | 4,579 | 4,600 | +0.55% | 2,572,400 | 7兆8014億 | +4.07% | 57.21 | 6.89 |
| 11/25 | 4,715 | 4,719 | 4,561 | 4,575 | -1.04% | 3,804,900 | 7兆7590億 | +3.77% | 56.9 | 6.85 |
| 11/24 | 4,600 | 4,668 | 4,592 | 4,623 | +2.62% | 5,074,200 | 7兆8404億 | +5.12% | 57.49 | 6.92 |
| 11/20 | 4,467 | 4,541 | 4,459 | 4,505 | +0.69% | 3,716,700 | 7兆6402億 | +2.78% | 56.03 | 6.74 |
| 11/19 | 4,451 | 4,508 | 4,391 | 4,474 | -0.8% | 4,681,300 | 7兆5877億 | +2.29% | 55.64 | 6.7 |
| 11/18 | 4,542 | 4,565 | 4,481 | 4,510 | -1.7% | 3,308,900 | 7兆6487億 | +3.27% | 56.09 | 6.75 |
| 11/17 | 4,600 | 4,624 | 4,546 | 4,588 | -2.17% | 4,917,500 | 7兆7810億 | +5.25% | 57.06 | 6.87 |
| 11/16 | 4,575 | 4,716 | 4,575 | 4,690 | +2.74% | 4,387,600 | 7兆9540億 | +7.92% | 58.33 | 7.02 |
| 11/13 | 4,665 | 4,700 | 4,511 | 4,565 | -2.14% | 4,891,800 | 7兆7420億 | +5.43% | 56.77 | 6.83 |
| 11/12 | 4,700 | 4,734 | 4,609 | 4,665 | -0.51% | 4,258,800 | 7兆9116億 | +7.99% | 58.02 | 6.98 |
| 11/11 | 4,850 | 4,860 | 4,666 | 4,689 | -3.34% | 5,117,000 | 7兆9523億 | +8.95% | 58.31 | 7.02 |
| 11/10 | 4,683 | 4,906 | 4,681 | 4,851 | +7.09% | 8,384,500 | 8兆2271億 | +13.13% | 60.33 | 7.26 |
| 11/09 | 4,440 | 4,557 | 4,416 | 4,530 | +2.17% | 4,100,600 | 7兆6826億 | +6.31% | 56.34 | 6.78 |
| 11/06 | 4,300 | 4,434 | 4,295 | 4,434 | +1.46% | 3,481,200 | 7兆5198億 | +4.55% | 55.14 | 6.64 |
| 11/05 | 4,356 | 4,375 | 4,333 | 4,370 | +0.18% | 3,783,700 | 7兆4113億 | +3.31% | 54.35 | 6.54 |
| 11/04 | 4,328 | 4,378 | 4,287 | 4,362 | +5.16% | 4,607,700 | 7兆3977億 | +3.22% | 54.25 | 6.53 |
| 11/02 | 4,009 | 4,161 | 4,000 | 4,148 | +4.48% | 2,981,700 | 7兆348億 | -1.73% | 51.59 | 6.21 |
| 10/30 | 4,091 | 4,091 | 3,970 | 3,970 | -2.02% | 3,064,400 | 6兆7329億 | -6.01% | 49.37 | 5.94 |
| 10/29 | 4,099 | 4,099 | 4,033 | 4,052 | -1.82% | 2,156,200 | 6兆8720億 | -4.28% | 50.39 | 6.07 |
| 10/28 | 4,125 | 4,138 | 4,091 | 4,127 | -0.55% | 2,244,500 | 6兆9992億 | -2.73% | 51.33 | 6.18 |
| 10/27 | 4,032 | 4,150 | 4,002 | 4,150 | -0.02% | 2,771,300 | 7兆382億 | -2.35% | 51.61 | 6.21 |
| 10/26 | 4,210 | 4,228 | 4,151 | 4,151 | -2.19% | 1,522,900 | 7兆399億 | -2.4% | 51.62 | 6.21 |
| 10/23 | 4,266 | 4,284 | 4,213 | 4,244 | -0.52% | 1,525,800 | 7兆1976億 | -0.33% | 52.78 | 6.35 |
| 10/22 | 4,362 | 4,366 | 4,255 | 4,266 | -1.93% | 1,851,600 | 7兆2349億 | +0.09% | 53.05 | 6.39 |
| 10/21 | 4,380 | 4,406 | 4,340 | 4,350 | +0.12% | 2,474,800 | 7兆3774億 | +2.04% | 54.1 | 6.51 |
| 10/20 | 4,287 | 4,358 | 4,280 | 4,345 | +0.98% | 1,998,000 | 7兆3689億 | +2.02% | 54.04 | 6.5 |
| 10/19 | 4,294 | 4,344 | 4,271 | 4,303 | +1.44% | 1,869,400 | 7兆2977億 | +1.22% | 53.51 | 6.44 |
| 10/16 | 4,236 | 4,272 | 4,202 | 4,242 | -0.63% | 1,811,900 | 7兆1942億 | +0.02% | 52.76 | 6.35 |
| 10/15 | 4,300 | 4,314 | 4,252 | 4,269 | -0.74% | 2,156,300 | 7兆2400億 | +0.83% | 53.09 | 6.39 |
| 10/14 | 4,325 | 4,330 | 4,283 | 4,301 | -0.42% | 2,496,400 | 7兆2943億 | +1.87% | 53.49 | 6.44 |
| 10/13 | 4,288 | 4,337 | 4,268 | 4,319 | +1.46% | 2,112,600 | 7兆3248億 | +2.64% | 53.71 | 6.47 |
| 10/12 | 4,281 | 4,291 | 4,250 | 4,257 | -1% | 1,416,200 | 7兆2197億 | +1.45% | 52.94 | 6.37 |
| 10/09 | 4,348 | 4,348 | 4,267 | 4,300 | -0.21% | 2,668,100 | 7兆2926億 | +2.7% | 53.48 | 6.44 |
| 10/08 | 4,296 | 4,322 | 4,281 | 4,309 | +0.87% | 2,252,900 | 7兆3078億 | +3.16% | 53.59 | 6.45 |
| 10/07 | 4,226 | 4,279 | 4,202 | 4,272 | -0.05% | 2,630,900 | 7兆2451億 | +2.54% | 53.13 | 6.4 |
| 10/06 | 4,207 | 4,274 | 4,180 | 4,274 | +2.35% | 2,805,600 | 7兆2485億 | +2.91% | 53.15 | 6.4 |
| 10/05 | 4,162 | 4,179 | 4,136 | 4,176 | +3.26% | 2,595,400 | 7兆823億 | +0.82% | 51.93 | 6.25 |
| 10/02 | 4,163 | 4,195 | 4,011 | 4,044 | -2.79% | 4,550,700 | 6兆8584億 | -1.96% | 50.29 | 6.05 |
| 09/30 | 4,221 | 4,256 | 4,160 | 4,160 | -2.12% | 3,677,500 | 7兆551億 | +1.04% | 51.74 | 6.23 |
| 09/29 | 4,200 | 4,277 | 4,167 | 4,250 | +0.16% | 3,385,600 | 7兆2078億 | +3.66% | 52.85 | 6.36 |
| 09/28 | 4,229 | 4,246 | 4,196 | 4,243 | +0.52% | 4,134,700 | 7兆1959億 | +4% | 52.77 | 6.35 |
| 09/25 | 4,274 | 4,274 | 4,208 | 4,221 | +0.4% | 2,657,100 | 7兆1586億 | +3.86% | 52.49 | 6.32 |
| 09/24 | 4,273 | 4,280 | 4,184 | 4,204 | -2% | 3,079,100 | 7兆1298億 | +3.85% | 52.28 | 6.29 |
| 09/23 | 4,300 | 4,300 | 4,260 | 4,290 | -0.23% | 3,423,600 | 7兆2756億 | +6.45% | 53.35 | 6.42 |
| 09/18 | 4,296 | 4,310 | 4,258 | 4,300 | +1.58% | 4,454,200 | 7兆2926億 | +7.26% | 53.48 | 6.44 |
| 09/17 | 4,261 | 4,285 | 4,193 | 4,233 | -1.31% | 3,529,400 | 7兆1789億 | +6.04% | 52.64 | 6.34 |
| 09/16 | 4,300 | 4,312 | 4,272 | 4,289 | -0.9% | 2,707,300 | 7兆2739億 | +7.87% | 53.34 | 6.42 |
| 09/15 | 4,286 | 4,340 | 4,270 | 4,328 | +0.74% | 3,194,100 | 7兆3401億 | +9.43% | 53.82 | 6.48 |
| 09/14 | 4,263 | 4,309 | 4,235 | 4,296 | +0.82% | 4,264,800 | 7兆2858億 | +9.29% | 53.43 | 6.43 |
| 09/11 | 4,193 | 4,288 | 4,072 | 4,261 | +2.77% | 7,739,900 | 7兆2264億 | +9.17% | 52.99 | 6.38 |
| 09/10 | 4,070 | 4,150 | 4,027 | 4,146 | +2.57% | 4,535,700 | 7兆314億 | +6.97% | 51.56 | 6.21 |
| 09/09 | 4,070 | 4,104 | 4,027 | 4,042 | -0.81% | 3,765,000 | 6兆8550億 | +4.85% | 50.27 | 6.05 |
| 09/08 | 4,034 | 4,130 | 4,018 | 4,075 | +2.62% | 4,826,100 | 6兆9110億 | +6.26% | 50.68 | 6.1 |
| 09/07 | 3,871 | 4,010 | 3,871 | 3,971 | +0.76% | 2,018,200 | 6兆7346億 | +4.23% | 49.39 | 5.94 |
| 09/04 | 3,948 | 3,973 | 3,927 | 3,941 | -1.92% | 2,118,300 | 6兆6837億 | +4.2% | 49.01 | 5.9 |
| 09/03 | 4,037 | 4,057 | 3,994 | 4,018 | -0.2% | 2,893,300 | 6兆8143億 | +6.89% | 49.97 | 6.01 |
| 09/02 | 4,040 | 4,060 | 4,002 | 4,026 | -0.67% | 2,705,000 | 6兆8279億 | +7.76% | 50.07 | 6.03 |
| 09/01 | 4,000 | 4,058 | 3,990 | 4,053 | +0.67% | 2,903,900 | 6兆8737億 | +9.07% | 50.4 | 6.07 |
| 08/31 | 4,059 | 4,095 | 4,020 | 4,026 | +1.54% | 4,271,400 | 6兆8279億 | +8.93% | 50.07 | 6.03 |
| 08/28 | 3,980 | 4,100 | 3,912 | 3,965 | -0.43% | 7,438,900 | 6兆7244億 | +7.8% | 49.31 | 5.94 |
| 08/27 | 3,980 | 4,038 | 3,955 | 3,982 | +5.62% | 11,788,400 | 6兆7533億 | +8.68% | 49.52 | 5.96 |
| 08/26 | 3,787 | 3,815 | 3,728 | 3,770 | -1.44% | 3,317,800 | 6兆3937億 | +3.37% | 46.89 | 5.64 |
| 08/25 | 3,794 | 3,850 | 3,788 | 3,825 | +2% | 2,825,900 | 6兆4870億 | +5.08% | 47.57 | 5.73 |
| 08/24 | 3,749 | 3,788 | 3,738 | 3,750 | -0.13% | 1,762,700 | 6兆3598億 | +3.25% | 46.64 | 5.61 |
| 08/21 | 3,830 | 3,858 | 3,747 | 3,755 | -1.98% | 3,012,400 | 6兆3683億 | +3.39% | 46.7 | 5.62 |
| 08/20 | 3,853 | 3,889 | 3,797 | 3,831 | +0.34% | 4,136,900 | 6兆4972億 | +5.62% | 47.64 | 5.73 |
| 08/19 | 3,764 | 3,827 | 3,748 | 3,818 | +1.38% | 2,643,800 | 6兆4751億 | +5.38% | 47.48 | 5.72 |
| 08/18 | 3,777 | 3,782 | 3,749 | 3,766 | +0.27% | 1,960,600 | 6兆3869億 | +4.23% | 46.84 | 5.64 |
| 08/17 | 3,801 | 3,803 | 3,747 | 3,756 | -3.17% | 2,947,100 | 6兆3700億 | +4.13% | 46.71 | 5.62 |
| 08/14 | 3,884 | 3,915 | 3,815 | 3,879 | +1.17% | 4,203,800 | 6兆5786億 | +7.69% | 48.24 | 5.81 |
| 08/13 | 3,821 | 3,893 | 3,806 | 3,834 | +2% | 4,545,100 | 6兆5023億 | +6.74% | 47.68 | 5.74 |
| 08/12 | 3,748 | 3,777 | 3,693 | 3,759 | +0.62% | 3,577,900 | 6兆3751億 | +4.85% | 46.75 | 5.63 |
| 08/11 | 3,682 | 3,738 | 3,626 | 3,736 | +4.1% | 3,979,300 | 6兆3367億 | +4.36% | 46.88 | 5.64 |
| 08/07 | 3,615 | 3,622 | 3,560 | 3,589 | -0.19% | 2,095,000 | 6兆874億 | +0.36% | 45.04 | 5.42 |
| 08/06 | 3,589 | 3,641 | 3,577 | 3,596 | -0.33% | 1,850,200 | 6兆992億 | +0.56% | 45.12 | 5.43 |
| 08/05 | 3,621 | 3,637 | 3,572 | 3,608 | +1.61% | 3,547,200 | 6兆1196億 | +0.81% | 45.27 | 5.45 |
| 08/04 | 3,422 | 3,558 | 3,410 | 3,551 | +3.08% | 3,923,700 | 6兆229億 | -0.84% | 44.56 | 5.36 |
| 08/03 | 3,284 | 3,448 | 3,276 | 3,445 | +5.42% | 4,516,200 | 5兆8431億 | -4.01% | 43.23 | 5.2 |
| 07/31 | 3,355 | 3,409 | 3,264 | 3,268 | -3.06% | 5,307,200 | 5兆5429億 | -9.2% | 41.01 | 4.94 |
| 07/30 | 3,443 | 3,474 | 3,371 | 3,371 | -1.86% | 3,646,500 | 5兆7176億 | -6.93% | 42.3 | 5.09 |
| 07/29 | 3,488 | 3,503 | 3,418 | 3,435 | -2.53% | 3,054,400 | 5兆8261億 | -5.68% | 43.1 | 5.19 |
| 07/28 | 3,606 | 3,606 | 3,523 | 3,524 | -0.96% | 2,138,700 | 5兆9771億 | -3.66% | 44.22 | 5.32 |
| 07/27 | 3,547 | 3,569 | 3,491 | 3,558 | -0.48% | 2,943,500 | 6兆348億 | -3.03% | 44.65 | 5.37 |
| 07/22 | 3,597 | 3,609 | 3,564 | 3,575 | -1.38% | 2,770,500 | 6兆636億 | -2.85% | 44.86 | 5.4 |
| 07/21 | 3,599 | 3,646 | 3,581 | 3,625 | +2.43% | 3,911,900 | 6兆1484億 | -1.76% | 45.49 | 5.48 |
