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 | 3,370 | 3,370 | 3,285 | 3,315 | -2.5% | 1,139,900 | 1兆5083億 | -4.41% | 13.19 | 1.29 |
07/28 | 3,400 | 3,425 | 3,385 | 3,400 | 0% | 877,600 | 1兆5470億 | -2.1% | 13.53 | 1.32 |
07/27 | 3,405 | 3,420 | 3,385 | 3,400 | -2.16% | 1,091,500 | 1兆5470億 | -1.93% | 13.53 | 1.32 |
07/22 | 3,435 | 3,495 | 3,425 | 3,475 | +2.36% | 1,537,500 | 1兆5811億 | +0.46% | 13.83 | 1.35 |
07/21 | 3,390 | 3,425 | 3,365 | 3,395 | -0.15% | 804,800 | 1兆5447億 | -1.54% | 13.51 | 1.32 |
07/20 | 3,390 | 3,415 | 3,360 | 3,400 | -1.59% | 1,270,200 | 1兆5470億 | -1.13% | 13.53 | 1.32 |
07/17 | 3,400 | 3,490 | 3,390 | 3,455 | +1.02% | 1,072,600 | 1兆5720億 | +0.79% | 13.75 | 1.35 |
07/16 | 3,435 | 3,465 | 3,395 | 3,420 | -1.72% | 1,870,900 | 1兆5561億 | +0.03% | 13.61 | 1.33 |
07/15 | 3,490 | 3,530 | 3,475 | 3,480 | -1.69% | 1,100,400 | 1兆5834億 | +1.96% | 13.85 | 1.36 |
07/14 | 3,530 | 3,570 | 3,530 | 3,540 | -0.56% | 534,600 | 1兆6107億 | +3.87% | 14.09 | 1.38 |
07/13 | 3,550 | 3,595 | 3,530 | 3,560 | +1.42% | 893,000 | 1兆6198億 | +4.8% | 14.17 | 1.39 |
07/10 | 3,560 | 3,560 | 3,505 | 3,510 | -1.27% | 1,203,200 | 1兆5970億 | +3.6% | 13.97 | 1.37 |
07/09 | 3,600 | 3,605 | 3,550 | 3,555 | -0.97% | 1,016,500 | 1兆6175億 | +5.3% | 14.15 | 1.38 |
07/08 | 3,545 | 3,630 | 3,535 | 3,590 | +0.84% | 1,306,200 | 1兆6334億 | +6.91% | 14.29 | 1.4 |
07/07 | 3,600 | 3,640 | 3,560 | 3,560 | -0.56% | 1,099,800 | 1兆6198億 | +6.65% | 14.17 | 1.39 |
07/06 | 3,500 | 3,585 | 3,490 | 3,580 | +2.29% | 1,298,800 | 1兆6289億 | +7.86% | 14.25 | 1.39 |
07/03 | 3,460 | 3,500 | 3,450 | 3,500 | +2.04% | 804,200 | 1兆5925億 | +6.16% | 13.93 | 1.36 |
07/02 | 3,465 | 3,510 | 3,430 | 3,430 | +0.15% | 1,577,600 | 1兆5606億 | +4.73% | 13.65 | 1.34 |
07/01 | 3,470 | 3,485 | 3,405 | 3,425 | -0.29% | 922,500 | 1兆5583億 | +5.13% | 13.63 | 1.33 |
06/30 | 3,470 | 3,480 | 3,415 | 3,435 | +1.03% | 1,207,800 | 1兆5629億 | +6.05% | 13.67 | 1.34 |
06/29 | 3,440 | 3,450 | 3,390 | 3,400 | -2.86% | 1,482,500 | 1兆5470億 | +5.62% | 13.53 | 1.32 |
06/26 | 3,520 | 3,525 | 3,445 | 3,500 | 0% | 1,656,400 | 1兆5925億 | +9.51% | 13.93 | 1.36 |
06/25 | 3,455 | 3,530 | 3,435 | 3,500 | +0.43% | 2,368,200 | 1兆5925億 | +10.51% | 13.93 | 1.36 |
06/24 | 3,405 | 3,500 | 3,385 | 3,485 | +2.5% | 1,911,000 | 1兆5856億 | +11.02% | 13.87 | 1.36 |
06/23 | 3,490 | 3,490 | 3,325 | 3,400 | -0.73% | 2,464,100 | 1兆5470億 | +9.29% | 13.53 | 1.32 |
06/22 | 3,400 | 3,525 | 3,325 | 3,425 | +4.9% | 4,295,900 | 1兆5583億 | +10.99% | 13.63 | 1.33 |
06/19 | 3,220 | 3,265 | 3,190 | 3,265 | +2.35% | 2,010,000 | 1兆4855億 | +6.8% | 12.99 | 1.27 |
06/18 | 3,200 | 3,210 | 3,165 | 3,190 | -0.31% | 1,193,100 | 1兆4514億 | +5.14% | 12.69 | 1.24 |
06/17 | 3,165 | 3,220 | 3,120 | 3,200 | +0.63% | 1,426,300 | 1兆4560億 | +6.17% | 12.73 | 1.25 |
06/16 | 3,195 | 3,230 | 3,175 | 3,180 | +2.42% | 2,010,900 | 1兆4469億 | +6.18% | 12.65 | 1.24 |
06/15 | 3,200 | 3,235 | 3,105 | 3,105 | -4.31% | 2,051,600 | 1兆4127億 | +4.23% | 12.36 | 1.21 |
06/12 | 3,115 | 3,265 | 3,090 | 3,245 | -0.92% | 1,925,400 | 1兆4764億 | +9.44% | 12.91 | 1.26 |
06/11 | 3,285 | 3,360 | 3,270 | 3,275 | -2.24% | 2,108,200 | 1兆4901億 | +11.24% | 13.03 | 1.28 |
06/10 | 3,330 | 3,405 | 3,320 | 3,350 | +2.45% | 2,366,000 | 1兆5242億 | +14.84% | 13.33 | 1.3 |
06/09 | 3,310 | 3,320 | 3,235 | 3,270 | -1.95% | 1,623,300 | 1兆4878億 | +13.15% | 13.01 | 1.27 |
06/08 | 3,330 | 3,400 | 3,285 | 3,335 | +4.06% | 3,562,600 | 1兆5174億 | +16.36% | 13.27 | 1.3 |
06/05 | 3,110 | 3,240 | 3,095 | 3,205 | +3.39% | 2,582,500 | 1兆4582億 | +12.97% | 12.75 | 1.25 |
06/04 | 3,170 | 3,170 | 3,065 | 3,100 | 0% | 1,096,900 | 1兆4105億 | +10.2% | 12.34 | 1.21 |
06/03 | 3,140 | 3,165 | 3,080 | 3,100 | +0.65% | 1,112,000 | 1兆4105億 | +11.03% | 12.34 | 1.21 |
06/02 | 3,065 | 3,100 | 3,060 | 3,080 | +1.99% | 1,173,000 | 1兆4014億 | +11.11% | 12.26 | 1.2 |
06/01 | 2,971 | 3,030 | 2,969 | 3,020 | +2.58% | 826,500 | 1兆3741億 | +9.7% | 12.02 | 1.18 |
05/29 | 3,050 | 3,050 | 2,944 | 2,944 | -2.19% | 1,985,800 | 1兆3395億 | +7.41% | 11.72 | 1.15 |
05/28 | 3,020 | 3,085 | 3,000 | 3,010 | +2.1% | 1,385,700 | 1兆3695億 | +10.18% | 11.98 | 1.17 |
05/27 | 2,979 | 2,996 | 2,906 | 2,948 | -0.07% | 1,506,000 | 1兆3413億 | +8.34% | 11.73 | 1.15 |
05/26 | 2,880 | 2,980 | 2,870 | 2,950 | +4.76% | 2,074,900 | 1兆3422億 | +8.86% | 11.74 | 1.15 |
05/25 | 2,820 | 2,823 | 2,800 | 2,816 | +1.11% | 464,400 | 1兆2812億 | +4.22% | 11.21 | 1.1 |
05/22 | 2,796 | 2,813 | 2,767 | 2,785 | -0.64% | 718,100 | 1兆2671億 | +3.19% | 11.08 | 1.08 |
05/21 | 2,800 | 2,828 | 2,793 | 2,803 | +1.12% | 924,600 | 1兆2753億 | +4.05% | 11.15 | 1.09 |
05/20 | 2,764 | 2,794 | 2,754 | 2,772 | +0.04% | 763,500 | 1兆2612億 | +3.05% | 11.03 | 1.08 |
05/19 | 2,794 | 2,794 | 2,745 | 2,771 | +2.14% | 1,257,300 | 1兆2608億 | +3.2% | 11.03 | 1.08 |
05/18 | 2,661 | 2,723 | 2,643 | 2,713 | +0.82% | 1,456,800 | 1兆2344億 | +1.31% | 10.8 | 1.06 |
05/15 | 2,701 | 2,711 | 2,660 | 2,691 | +0.19% | 978,700 | 1兆2244億 | +0.6% | 10.71 | 1.05 |
05/14 | 2,690 | 2,725 | 2,680 | 2,686 | -1.61% | 1,340,400 | 1兆2221億 | +0.64% | 10.69 | 1.05 |
05/13 | 2,702 | 2,749 | 2,698 | 2,730 | -1.41% | 1,039,100 | 1兆2421億 | +2.63% | 10.86 | 1.06 |
05/12 | 2,782 | 2,793 | 2,744 | 2,769 | +0.18% | 1,119,500 | 1兆2598億 | +4.69% | 11.02 | 1.08 |
05/11 | 2,733 | 2,779 | 2,728 | 2,764 | +2.22% | 947,100 | 1兆2576億 | +5.18% | 11 | 1.08 |
05/08 | 2,672 | 2,717 | 2,644 | 2,704 | +3.25% | 1,262,600 | 1兆2303億 | +3.48% | 10.76 | 1.05 |
05/07 | 2,625 | 2,649 | 2,556 | 2,619 | -1.36% | 1,861,300 | 1兆1916億 | +0.73% | 10.42 | 1.02 |
05/01 | 2,677 | 2,704 | 2,640 | 2,655 | -1.19% | 1,345,200 | 1兆2080億 | +2.19% | 10.57 | 1.03 |
04/30 | 2,654 | 2,709 | 2,637 | 2,687 | +3.19% | 2,391,500 | 1兆2225億 | +3.79% | 10.69 | 1.05 |
04/28 | 2,590 | 2,620 | 2,569 | 2,604 | +0.39% | 1,987,100 | 1兆1848億 | +0.89% | 10.36 | 1.01 |
04/27 | 2,588 | 2,609 | 2,580 | 2,594 | +0.74% | 1,615,900 | 1兆1802億 | +0.93% | 10.32 | 1.01 |
04/24 | 2,566 | 2,589 | 2,557 | 2,575 | -1.57% | 2,121,200 | 1兆1716億 | +0.86% | 10.25 | 1 |
04/23 | 2,616 | 2,652 | 2,594 | 2,616 | +0.35% | 1,541,700 | 1兆1902億 | +3.32% | 10.41 | 1.02 |
04/22 | 2,670 | 2,685 | 2,565 | 2,607 | -3.66% | 3,188,900 | 1兆1861億 | +3.58% | 10.37 | 1.02 |
04/21 | 2,738 | 2,753 | 2,688 | 2,706 | -1.06% | 1,193,000 | 1兆2312億 | +7.98% | 10.77 | 1.05 |
04/20 | 2,760 | 2,767 | 2,735 | 2,735 | +0.7% | 1,168,000 | 1兆2444億 | +9.71% | 10.88 | 1.07 |
04/17 | 2,711 | 2,739 | 2,687 | 2,716 | +1.42% | 1,134,300 | 1兆2357億 | +9.6% | 10.81 | 1.06 |
04/16 | 2,700 | 2,719 | 2,657 | 2,678 | -2.44% | 1,719,600 | 1兆2184億 | +8.46% | 10.66 | 1.04 |
04/15 | 2,759 | 2,761 | 2,721 | 2,745 | +0.11% | 1,779,300 | 1兆2489億 | +11.27% | 10.92 | 1.07 |
04/14 | 2,709 | 2,761 | 2,680 | 2,742 | +2.31% | 1,577,000 | 1兆2476億 | +11.19% | 10.91 | 1.07 |
04/13 | 2,676 | 2,700 | 2,651 | 2,680 | -0.11% | 1,689,800 | 1兆2194億 | +8.81% | 10.66 | 1.04 |
04/10 | 2,664 | 2,694 | 2,646 | 2,683 | +0.86% | 1,608,200 | 1兆2207億 | +8.49% | 10.68 | 1.04 |
04/09 | 2,627 | 2,665 | 2,612 | 2,660 | +2.31% | 1,973,600 | 1兆2103億 | +7% | 10.59 | 1.04 |
04/08 | 2,638 | 2,638 | 2,561 | 2,600 | -1.52% | 2,395,200 | 1兆1830億 | +3.96% | 10.35 | 1.01 |
04/07 | 2,580 | 2,689 | 2,572 | 2,640 | +4.18% | 3,600,600 | 1兆2012億 | +4.89% | 10.51 | 1.03 |
04/06 | 2,437 | 2,550 | 2,391 | 2,534 | +3.47% | 2,815,000 | 1兆1529億 | +0.08% | 10.08 | 0.99 |
04/03 | 2,520 | 2,541 | 2,422 | 2,449 | +3.16% | 4,800,700 | 1兆1142億 | -3.89% | 9.75 | 0.95 |
04/02 | 2,301 | 2,417 | 2,301 | 2,374 | +1.67% | 2,723,300 | 1兆801億 | -7.66% | 9.45 | 0.92 |
04/01 | 2,360 | 2,400 | 2,312 | 2,335 | -1.89% | 1,968,700 | 1兆624億 | -10.19% | 9.29 | 0.91 |
03/31 | 2,460 | 2,471 | 2,377 | 2,380 | -0.71% | 2,474,300 | 1兆829億 | -9.57% | - | 1.15 |
03/30 | 2,424 | 2,467 | 2,366 | 2,397 | -6.26% | 2,532,700 | 1兆906億 | -10.12% | - | 1.16 |
03/27 | 2,500 | 2,582 | 2,499 | 2,557 | +5.23% | 2,540,600 | 1兆1634億 | -5.37% | - | 1.23 |
03/26 | 2,454 | 2,490 | 2,408 | 2,430 | -2.72% | 1,781,600 | 1兆1056億 | -11.09% | - | 1.17 |
03/25 | 2,547 | 2,551 | 2,451 | 2,498 | +8.09% | 2,523,700 | 1兆1365億 | -9.88% | - | 1.21 |
03/24 | 2,236 | 2,350 | 2,205 | 2,311 | +5.57% | 3,325,400 | 1兆515億 | -17.82% | - | 1.12 |
03/23 | 2,026 | 2,288 | 1,982 | 2,189 | +8.05% | 4,151,600 | 9959億9500万 | -23.57% | - | 1.06 |
03/19 | 2,297 | 2,314 | 1,988 | 2,026 | -10.39% | 7,438,900 | 9218億3000万 | -30.57% | - | 0.98 |
03/18 | 2,326 | 2,377 | 2,253 | 2,261 | -2.79% | 3,530,200 | 1兆287億 | -24.15% | - | 1.09 |
03/17 | 2,300 | 2,395 | 2,272 | 2,326 | -2.47% | 4,675,400 | 1兆583億 | -23.41% | - | 1.12 |
03/16 | 2,440 | 2,495 | 2,370 | 2,385 | +0.89% | 3,730,200 | 1兆851億 | -22.87% | - | 1.15 |
03/13 | 2,243 | 2,469 | 2,243 | 2,364 | -5.14% | 5,844,300 | 1兆756億 | -24.81% | - | 1.14 |
03/12 | 2,550 | 2,613 | 2,452 | 2,492 | -5.1% | 3,782,000 | 1兆1338億 | -21.91% | - | 1.2 |
03/11 | 2,720 | 2,760 | 2,626 | 2,626 | -2.74% | 3,106,200 | 1兆1948億 | -18.72% | - | 1.27 |
03/10 | 2,598 | 2,733 | 2,564 | 2,700 | +0.41% | 4,839,800 | 1兆2285億 | -17.33% | - | 1.3 |
03/09 | 2,789 | 2,821 | 2,672 | 2,689 | -8.19% | 4,179,100 | 1兆2234億 | -18.47% | - | 1.3 |
03/06 | 2,950 | 2,950 | 2,875 | 2,929 | -2.37% | 3,352,200 | 1兆3326億 | -12.07% | - | 1.41 |
03/05 | 3,035 | 3,045 | 2,947 | 3,000 | -0.83% | 2,426,300 | 1兆3650億 | -10.66% | - | 1.45 |
03/04 | 2,985 | 3,095 | 2,966 | 3,025 | +0.5% | 3,504,900 | 1兆3763億 | -10.58% | - | 1.46 |
03/03 | 3,100 | 3,130 | 3,010 | 3,010 | 0% | 4,032,900 | 1兆3695億 | -11.7% | - | 1.45 |