株価チャート
2020/03/03~2020/07/29
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 |
07/29 | 2,327 | 2,327 | 2,262 | 2,275 | -1.73% | 3,855,200 | 2兆2126億 | +2.06% | 20.23 | 1.12 |
07/28 | 2,301 | 2,335 | 2,293 | 2,315 | -1.28% | 3,472,200 | 2兆2515億 | +4% | 20.58 | 1.14 |
07/27 | 2,280 | 2,354 | 2,269 | 2,345 | +1.56% | 3,995,200 | 2兆2807億 | +5.58% | 20.85 | 1.16 |
07/22 | 2,329 | 2,350 | 2,304 | 2,309 | -0.94% | 3,228,800 | 2兆2456億 | +4.24% | 20.53 | 1.14 |
07/21 | 2,339 | 2,339 | 2,315 | 2,331 | -0.72% | 3,075,200 | 2兆2670億 | +5.38% | 20.73 | 1.15 |
07/20 | 2,341 | 2,353 | 2,315 | 2,348 | +1.65% | 3,497,200 | 2兆2836億 | +6.29% | 20.88 | 1.16 |
07/17 | 2,330 | 2,337 | 2,284 | 2,310 | +1.54% | 3,408,500 | 2兆2466億 | +5.05% | 20.54 | 1.14 |
07/16 | 2,312 | 2,315 | 2,267 | 2,275 | -0.09% | 3,066,900 | 2兆2126億 | +3.69% | 20.23 | 1.12 |
07/15 | 2,267 | 2,304 | 2,260 | 2,277 | +2.71% | 4,052,400 | 2兆2145億 | +3.88% | 20.25 | 1.12 |
07/14 | 2,199 | 2,222 | 2,185 | 2,217 | +0.82% | 2,436,000 | 2兆1562億 | +1.09% | 19.71 | 1.1 |
07/13 | 2,175 | 2,212 | 2,173 | 2,199 | +1.81% | 3,445,200 | 2兆1387億 | +0.09% | 19.55 | 1.09 |
07/10 | 2,177 | 2,183 | 2,160 | 2,160 | -1.32% | 2,743,400 | 2兆1007億 | -1.95% | 19.21 | 1.07 |
07/09 | 2,170 | 2,210 | 2,165 | 2,189 | +0.41% | 3,242,000 | 2兆1289億 | -0.91% | 19.46 | 1.08 |
07/08 | 2,200 | 2,209 | 2,180 | 2,180 | -0.91% | 2,821,200 | 2兆1202億 | -1.45% | 19.38 | 1.08 |
07/07 | 2,215 | 2,227 | 2,190 | 2,200 | -1.61% | 2,407,800 | 2兆1396億 | -0.77% | 19.56 | 1.09 |
07/06 | 2,181 | 2,243 | 2,179 | 2,236 | +2.33% | 3,693,200 | 2兆1746億 | +0.86% | 19.88 | 1.1 |
07/03 | 2,200 | 2,203 | 2,159 | 2,185 | +0.32% | 1,504,500 | 2兆1250億 | -1.35% | 19.43 | 1.08 |
07/02 | 2,175 | 2,206 | 2,157 | 2,178 | +0.46% | 2,215,700 | 2兆1182億 | -1.67% | 19.37 | 1.08 |
07/01 | 2,180 | 2,200 | 2,147 | 2,168 | -1.63% | 2,651,900 | 2兆1085億 | -2.25% | 19.28 | 1.07 |
06/30 | 2,200 | 2,229 | 2,181 | 2,204 | +2.37% | 3,838,300 | 2兆1435億 | -0.68% | 19.6 | 1.09 |
06/29 | 2,125 | 2,186 | 2,121 | 2,153 | +0.14% | 3,228,300 | 2兆939億 | -2.84% | 19.14 | 1.06 |
06/26 | 2,168 | 2,171 | 2,138 | 2,150 | +0.61% | 2,719,300 | 2兆910億 | -2.89% | 19.12 | 1.06 |
06/25 | 2,158 | 2,161 | 2,110 | 2,137 | -2.78% | 4,731,400 | 2兆784億 | -3.35% | 19 | 1.06 |
06/24 | 2,166 | 2,205 | 2,162 | 2,198 | +0.41% | 3,536,200 | 2兆1377億 | -0.5% | 19.54 | 1.09 |
06/23 | 2,199 | 2,215 | 2,165 | 2,189 | -0.59% | 5,246,300 | 2兆1289億 | -0.77% | 19.46 | 1.08 |
06/22 | 2,185 | 2,208 | 2,177 | 2,202 | +0.69% | 3,048,600 | 2兆1416億 | -0.05% | 19.58 | 1.09 |
06/19 | 2,218 | 2,223 | 2,175 | 2,187 | -0.59% | 3,071,600 | 2兆1270億 | -0.41% | 19.45 | 1.08 |
06/18 | 2,186 | 2,208 | 2,177 | 2,200 | -1.17% | 3,055,700 | 2兆1396億 | +0.46% | 19.56 | 1.09 |
06/17 | 2,211 | 2,230 | 2,197 | 2,226 | -1.42% | 4,909,200 | 2兆1649億 | +2.02% | 19.79 | 1.1 |
06/16 | 2,180 | 2,271 | 2,167 | 2,258 | +7.52% | 6,012,800 | 2兆1960億 | +3.82% | 20.08 | 1.12 |
06/15 | 2,170 | 2,179 | 2,098 | 2,100 | -3.8% | 5,066,900 | 2兆424億 | -3.05% | 18.67 | 1.04 |
06/12 | 2,173 | 2,198 | 2,127 | 2,183 | -1.67% | 6,538,500 | 2兆1231億 | +0.78% | 19.41 | 1.08 |
06/11 | 2,250 | 2,269 | 2,210 | 2,220 | -3.73% | 5,145,300 | 2兆1591億 | +2.78% | 19.74 | 1.1 |
06/10 | 2,282 | 2,314 | 2,274 | 2,306 | -0.82% | 4,188,100 | 2兆2427億 | +7.26% | 20.5 | 1.14 |
06/09 | 2,337 | 2,343 | 2,309 | 2,325 | -0.77% | 3,304,400 | 2兆2612億 | +8.8% | 20.67 | 1.15 |
06/08 | 2,350 | 2,360 | 2,325 | 2,343 | +1.91% | 4,053,700 | 2兆2787億 | +10.16% | 20.83 | 1.16 |
06/05 | 2,280 | 2,304 | 2,263 | 2,299 | +0.92% | 3,263,000 | 2兆2359億 | +8.8% | 20.44 | 1.14 |
06/04 | 2,326 | 2,332 | 2,249 | 2,278 | -0.44% | 3,936,900 | 2兆2155億 | +8.48% | 20.26 | 1.13 |
06/03 | 2,271 | 2,299 | 2,257 | 2,288 | +3.02% | 4,405,600 | 2兆2252億 | +9.68% | 20.34 | 1.13 |
06/02 | 2,214 | 2,241 | 2,212 | 2,221 | +1.46% | 3,509,400 | 2兆1601億 | +7.24% | 19.75 | 1.1 |
06/01 | 2,170 | 2,194 | 2,153 | 2,189 | +0.41% | 3,129,200 | 2兆1289億 | +6.37% | 19.46 | 1.08 |
05/29 | 2,209 | 2,227 | 2,180 | 2,180 | -2.85% | 9,395,300 | 2兆1202億 | +6.55% | 19.38 | 1.08 |
05/28 | 2,206 | 2,246 | 2,179 | 2,244 | +2.61% | 5,759,100 | 2兆1824億 | +10.11% | 19.95 | 1.11 |
05/27 | 2,145 | 2,203 | 2,130 | 2,187 | +2.87% | 5,704,400 | 2兆1270億 | +7.89% | 19.45 | 1.08 |
05/26 | 2,124 | 2,146 | 2,119 | 2,126 | +0.76% | 4,764,800 | 2兆677億 | +5.46% | 18.9 | 1.05 |
05/25 | 2,105 | 2,114 | 2,090 | 2,110 | +1.59% | 2,697,500 | 2兆521億 | +5.08% | 18.76 | 1.04 |
05/22 | 2,090 | 2,100 | 2,068 | 2,077 | -1.1% | 5,492,500 | 2兆200億 | +3.85% | 18.47 | 1.03 |
05/21 | 2,120 | 2,132 | 2,099 | 2,100 | -0.1% | 3,415,000 | 2兆424億 | +5.47% | 18.67 | 1.04 |
05/20 | 2,090 | 2,114 | 2,087 | 2,102 | -0.47% | 3,866,200 | 2兆443億 | +6.05% | 18.69 | 1.04 |
05/19 | 2,050 | 2,120 | 2,043 | 2,112 | +3.83% | 6,997,300 | 2兆540億 | +7.1% | 18.78 | 1.04 |
05/18 | 2,030 | 2,044 | 2,014 | 2,034 | -0.29% | 3,535,300 | 1兆9782億 | +3.78% | 18.09 | 1 |
05/15 | 2,042 | 2,056 | 2,025 | 2,040 | +1.8% | 4,403,700 | 1兆9840億 | +4.62% | 18.14 | 1.01 |
05/14 | 2,017 | 2,033 | 2,004 | 2,004 | -1.76% | 3,111,700 | 1兆9490億 | +3.35% | 17.82 | 0.99 |
05/13 | 2,012 | 2,046 | 1,995 | 2,040 | -0.1% | 3,989,500 | 1兆9840億 | +5.81% | 18.14 | 1.01 |
05/12 | 2,084 | 2,093 | 2,022 | 2,042 | -2.72% | 5,264,300 | 1兆9860億 | +6.74% | 18.16 | 1.01 |
05/11 | 2,070 | 2,101 | 2,067 | 2,099 | +3.14% | 4,094,000 | 2兆414億 | +10.53% | 18.66 | 1.04 |
05/08 | 2,017 | 2,042 | 2,003 | 2,035 | +2.93% | 4,273,000 | 1兆9792億 | +7.9% | 18.1 | 1.01 |
05/07 | 1,950 | 1,989 | 1,944 | 1,977 | +0.15% | 4,602,200 | 1兆9227億 | +5.16% | 17.58 | 0.98 |
05/01 | 2,041 | 2,047 | 1,959 | 1,974 | -4.31% | 4,326,500 | 1兆9198億 | +4.94% | 17.55 | 0.98 |
04/30 | 2,075 | 2,078 | 2,049 | 2,063 | +3.46% | 5,343,200 | 2兆64億 | +9.79% | 18.34 | 1.02 |
04/28 | 1,999 | 2,005 | 1,974 | 1,994 | +0.81% | 3,665,400 | 1兆9393億 | +6.46% | 17.73 | 0.99 |
04/27 | 1,931 | 1,979 | 1,921 | 1,978 | +1.7% | 5,352,900 | 1兆9237億 | +6.23% | 17.59 | 0.98 |
04/24 | 1,902 | 1,947 | 1,892 | 1,945 | +1.89% | 5,619,500 | 1兆8916億 | +5.31% | 17.29 | 0.96 |
04/23 | 1,900 | 1,924 | 1,894 | 1,909 | +1.33% | 5,455,800 | 1兆8566億 | +4.37% | 16.97 | 0.94 |
04/22 | 1,877 | 1,900 | 1,859 | 1,884 | -0.95% | 3,783,900 | 1兆8323億 | +3.69% | 16.75 | 0.93 |
04/21 | 1,938 | 1,939 | 1,892 | 1,902 | -3.06% | 7,005,000 | 1兆8498億 | +5.37% | 16.91 | 0.94 |
04/20 | 1,956 | 1,984 | 1,954 | 1,962 | -1.16% | 4,070,100 | 1兆9082億 | +9.24% | 17.45 | 0.97 |
04/17 | 1,974 | 2,021 | 1,966 | 1,985 | +4.04% | 6,488,900 | 1兆9305億 | +11.2% | 17.65 | 0.98 |
04/16 | 1,918 | 1,925 | 1,898 | 1,908 | -0.93% | 6,193,700 | 1兆8556億 | +7.31% | 16.97 | 0.94 |
04/15 | 1,908 | 1,937 | 1,885 | 1,926 | +1% | 5,777,500 | 1兆8731億 | +8.32% | 17.13 | 0.95 |
04/14 | 1,853 | 1,923 | 1,844 | 1,907 | +3.3% | 5,888,500 | 1兆8547億 | +7.32% | 16.96 | 0.94 |
04/13 | 1,866 | 1,888 | 1,846 | 1,846 | -1.86% | 4,427,100 | 1兆7953億 | +3.82% | 16.41 | 0.91 |
04/10 | 1,874 | 1,884 | 1,831 | 1,881 | +2.17% | 3,617,500 | 1兆8294億 | +5.2% | 16.73 | 0.93 |
04/09 | 1,819 | 1,852 | 1,813 | 1,841 | +1.6% | 4,635,700 | 1兆7905億 | +2.33% | 16.37 | 0.91 |
04/08 | 1,834 | 1,844 | 1,785 | 1,812 | +1% | 8,433,200 | 1兆7623億 | +0.06% | 16.11 | 0.9 |
04/07 | 1,841 | 1,860 | 1,749 | 1,794 | +1.3% | 7,052,400 | 1兆7448億 | -1.7% | 15.95 | 0.89 |
04/06 | 1,715 | 1,785 | 1,701 | 1,771 | +2.61% | 7,288,800 | 1兆7224億 | -3.75% | 15.75 | 0.87 |
04/03 | 1,690 | 1,727 | 1,690 | 1,726 | +3.17% | 7,616,400 | 1兆6786億 | -7.05% | 15.35 | 0.85 |
04/02 | 1,650 | 1,718 | 1,650 | 1,673 | -0.36% | 7,183,300 | 1兆6271億 | -10.82% | 14.88 | 0.83 |
04/01 | 1,750 | 1,783 | 1,653 | 1,679 | -5.62% | 8,500,000 | 1兆6329億 | -11.59% | 14.93 | 0.83 |
03/31 | 1,869 | 1,882 | 1,777 | 1,779 | -5.27% | 10,029,800 | 1兆7302億 | -7.44% | 10.92 | 0.95 |
03/30 | 1,883 | 1,899 | 1,834 | 1,878 | -6.94% | 8,950,600 | 1兆8265億 | -3.3% | 11.53 | 1 |
03/27 | 2,004 | 2,058 | 1,947 | 2,018 | +5.1% | 13,970,500 | 1兆9626億 | +3.01% | 12.39 | 1.08 |
03/26 | 1,860 | 1,936 | 1,854 | 1,920 | +0.84% | 8,664,400 | 1兆8673億 | -2.54% | 11.79 | 1.02 |
03/25 | 1,884 | 1,905 | 1,827 | 1,904 | +10.44% | 11,177,600 | 1兆8517億 | -4.08% | 11.69 | 1.02 |
03/24 | 1,629 | 1,730 | 1,608 | 1,724 | +8.22% | 11,421,700 | 1兆6767億 | -13.89% | 10.59 | 0.92 |
03/23 | 1,549 | 1,610 | 1,544 | 1,593 | +5.5% | 10,476,700 | 1兆5493億 | -21.37% | 9.78 | 0.85 |
03/19 | 1,635 | 1,636 | 1,507 | 1,510 | -5.33% | 16,851,700 | 1兆4685億 | -26.56% | 9.27 | 0.81 |
03/18 | 1,609 | 1,657 | 1,592 | 1,595 | +0.63% | 11,568,400 | 1兆5512億 | -23.68% | 9.79 | 0.85 |
03/17 | 1,650 | 1,667 | 1,579 | 1,585 | -5.2% | 21,482,500 | 1兆5415億 | -25.24% | 9.73 | 0.85 |
03/16 | 1,743 | 1,764 | 1,670 | 1,672 | -2.22% | 13,014,500 | 1兆6261億 | -22.34% | 10.27 | 0.89 |
03/13 | 1,681 | 1,770 | 1,672 | 1,710 | -5.05% | 18,978,900 | 1兆6631億 | -21.7% | 10.5 | 0.91 |
03/12 | 1,855 | 1,868 | 1,796 | 1,801 | -5.16% | 14,564,900 | 1兆7516億 | -18.58% | 11.06 | 0.96 |
03/11 | 1,904 | 1,948 | 1,896 | 1,899 | -0.05% | 9,170,300 | 1兆8469億 | -15.07% | 11.66 | 1.01 |
03/10 | 1,890 | 1,916 | 1,841 | 1,900 | -2.16% | 11,952,700 | 1兆8479億 | -15.78% | 11.67 | 1.01 |
03/09 | 2,000 | 2,009 | 1,928 | 1,942 | -6.86% | 10,610,500 | 1兆8887億 | -14.79% | 11.92 | 1.04 |
03/06 | 2,125 | 2,135 | 2,074 | 2,085 | -3.65% | 7,742,400 | 2兆278億 | -9.35% | 12.8 | 1.11 |
03/05 | 2,179 | 2,181 | 2,159 | 2,164 | +0.56% | 5,377,200 | 2兆1046億 | -6.64% | 13.29 | 1.15 |
03/04 | 2,124 | 2,160 | 2,117 | 2,152 | +0.09% | 6,279,700 | 2兆929億 | -7.72% | 13.21 | 1.15 |
03/03 | 2,215 | 2,216 | 2,150 | 2,150 | -1.47% | 6,225,000 | 2兆910億 | -8.43% | 13.2 | 1.15 |