株価チャート
2020/05/25~2020/10/19
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 |
10/19 | 2,855 | 2,856 | 2,792 | 2,820 | +2.55% | 1,860,000 | 1兆2831億 | -0.49% | 11.22 | 1.1 |
10/16 | 2,760 | 2,769 | 2,742 | 2,750 | -0.18% | 848,900 | 1兆2512億 | -3.2% | 10.94 | 1.07 |
10/15 | 2,750 | 2,769 | 2,730 | 2,755 | -0.18% | 685,800 | 1兆2535億 | -3.4% | 10.96 | 1.07 |
10/14 | 2,799 | 2,805 | 2,755 | 2,760 | -1.95% | 1,078,300 | 1兆2558億 | -3.66% | 10.98 | 1.07 |
10/13 | 2,830 | 2,840 | 2,789 | 2,815 | +0.18% | 1,111,600 | 1兆2808億 | -2.26% | 11.2 | 1.1 |
10/12 | 2,855 | 2,863 | 2,801 | 2,810 | -1.06% | 1,063,000 | 1兆2785億 | -2.84% | 11.18 | 1.09 |
10/09 | 2,832 | 2,850 | 2,816 | 2,840 | +1.54% | 1,995,300 | 1兆2922億 | -2.07% | 11.3 | 1.11 |
10/08 | 2,810 | 2,821 | 2,785 | 2,797 | +0.14% | 1,667,900 | 1兆2726億 | -3.72% | 11.13 | 1.09 |
10/07 | 2,829 | 2,829 | 2,770 | 2,793 | -1.31% | 2,076,100 | 1兆2708億 | -4.19% | 11.11 | 1.09 |
10/06 | 2,760 | 2,839 | 2,759 | 2,830 | +3.7% | 3,872,700 | 1兆2876億 | -3.38% | 11.26 | 1.1 |
10/05 | 2,690 | 2,747 | 2,688 | 2,729 | +3.18% | 2,098,500 | 1兆2416億 | -7.4% | 10.86 | 1.06 |
10/02 | 2,648 | 2,688 | 2,622 | 2,645 | -0.97% | 3,714,200 | 1兆2034億 | -11% | 10.53 | 1.03 |
09/30 | 2,726 | 2,738 | 2,664 | 2,671 | -2.02% | 3,025,300 | 1兆2153億 | -10.88% | 10.63 | 1.04 |
09/29 | 2,694 | 2,750 | 2,663 | 2,726 | +0.96% | 3,398,900 | 1兆2403億 | -9.79% | 10.85 | 1.06 |
09/28 | 2,550 | 2,722 | 2,550 | 2,700 | -3.23% | 5,042,300 | 1兆2285億 | -11.33% | 10.74 | 1.05 |
09/25 | 2,842 | 2,858 | 2,769 | 2,790 | -1.1% | 2,784,200 | 1兆2694億 | -9.15% | 11.1 | 1.09 |
09/24 | 2,840 | 2,864 | 2,810 | 2,821 | -0.77% | 1,668,200 | 1兆2835億 | -8.91% | 11.23 | 1.1 |
09/23 | 2,893 | 2,900 | 2,822 | 2,843 | -3.92% | 3,162,000 | 1兆2935億 | -8.99% | 11.31 | 1.11 |
09/18 | 2,925 | 2,980 | 2,899 | 2,959 | +0.31% | 2,758,500 | 1兆3463億 | -5.97% | 11.77 | 1.15 |
09/17 | 2,950 | 2,963 | 2,920 | 2,950 | -1.04% | 2,015,800 | 1兆3422億 | -6.82% | 11.74 | 1.15 |
09/16 | 2,973 | 3,005 | 2,952 | 2,981 | -0.3% | 2,180,500 | 1兆3563億 | -6.46% | 11.86 | 1.16 |
09/15 | 3,020 | 3,045 | 2,986 | 2,990 | -1.48% | 1,503,500 | 1兆3604億 | -6.77% | 11.9 | 1.16 |
09/14 | 3,040 | 3,050 | 3,030 | 3,035 | +0.5% | 608,000 | 1兆3809億 | -5.92% | 12.08 | 1.18 |
09/11 | 3,020 | 3,030 | 2,998 | 3,020 | 0% | 830,700 | 1兆3741億 | -6.76% | 12.02 | 1.18 |
09/10 | 3,010 | 3,050 | 3,000 | 3,020 | +0.67% | 1,067,800 | 1兆3741億 | -7.13% | 12.02 | 1.18 |
09/09 | 2,969 | 3,015 | 2,961 | 3,000 | -0.66% | 3,166,600 | 1兆3650億 | -8.17% | 11.94 | 1.17 |
09/08 | 3,100 | 3,110 | 3,000 | 3,020 | -1.95% | 1,821,300 | 1兆3741億 | -7.95% | 12.02 | 1.18 |
09/07 | 3,090 | 3,110 | 3,065 | 3,080 | -1.6% | 1,767,200 | 1兆4014億 | -6.47% | 12.26 | 1.2 |
09/04 | 3,075 | 3,160 | 3,065 | 3,130 | 0% | 2,605,100 | 1兆4241億 | -5.09% | 12.46 | 1.22 |
09/03 | 3,070 | 3,145 | 3,050 | 3,130 | +4.33% | 3,320,500 | 1兆4241億 | -5.27% | 12.46 | 1.22 |
09/02 | 2,948 | 3,010 | 2,917 | 3,000 | +1.35% | 3,739,600 | 1兆3650億 | -9.39% | 11.94 | 1.17 |
09/01 | 3,060 | 3,065 | 2,960 | 2,960 | -3.11% | 5,672,400 | 1兆3468億 | -11.03% | 11.78 | 1.15 |
08/31 | 3,185 | 3,190 | 3,055 | 3,055 | -3.02% | 2,429,300 | 1兆3900億 | -8.67% | 12.16 | 1.19 |
08/28 | 3,265 | 3,275 | 3,100 | 3,150 | -3.82% | 3,927,000 | 1兆4332億 | -6.31% | 12.53 | 1.23 |
08/27 | 3,345 | 3,360 | 3,265 | 3,275 | -2.24% | 2,100,500 | 1兆4901億 | -2.88% | 13.03 | 1.28 |
08/26 | 3,375 | 3,445 | 3,340 | 3,350 | +2.13% | 3,541,800 | 1兆5242億 | -0.8% | 13.33 | 1.3 |
08/25 | 3,315 | 3,320 | 3,275 | 3,280 | 0% | 984,800 | 1兆4924億 | -2.99% | 13.05 | 1.28 |
08/24 | 3,290 | 3,295 | 3,250 | 3,280 | -1.06% | 848,300 | 1兆4924億 | -3.13% | 13.05 | 1.28 |
08/21 | 3,330 | 3,360 | 3,295 | 3,315 | -0.45% | 866,300 | 1兆5083億 | -2.33% | 13.19 | 1.29 |
08/20 | 3,420 | 3,425 | 3,280 | 3,330 | -3.48% | 1,783,700 | 1兆5151億 | -2.15% | 13.25 | 1.3 |
08/19 | 3,480 | 3,505 | 3,450 | 3,450 | -1.15% | 916,600 | 1兆5697億 | +1.08% | 13.73 | 1.34 |
08/18 | 3,425 | 3,495 | 3,420 | 3,490 | +1.9% | 1,082,000 | 1兆5879億 | +2.2% | 13.89 | 1.36 |
08/17 | 3,445 | 3,445 | 3,420 | 3,425 | -0.29% | 641,100 | 1兆5583億 | +0.2% | 13.63 | 1.33 |
08/14 | 3,445 | 3,450 | 3,415 | 3,435 | -1.29% | 967,900 | 1兆5629億 | +0.32% | 13.67 | 1.34 |
08/13 | 3,520 | 3,545 | 3,475 | 3,480 | +0.29% | 1,457,700 | 1兆5834億 | +1.49% | 13.85 | 1.36 |
08/12 | 3,400 | 3,485 | 3,385 | 3,470 | 0% | 1,719,500 | 1兆5788億 | +1.08% | 13.81 | 1.35 |
08/11 | 3,425 | 3,470 | 3,400 | 3,470 | +2.97% | 1,664,900 | 1兆5788億 | +1.05% | 13.81 | 1.35 |
08/07 | 3,355 | 3,385 | 3,350 | 3,370 | +1.2% | 972,000 | 1兆5333億 | -1.84% | 13.41 | 1.31 |
08/06 | 3,370 | 3,385 | 3,325 | 3,330 | -1.77% | 802,400 | 1兆5151億 | -3.06% | 13.25 | 1.3 |
08/05 | 3,340 | 3,390 | 3,335 | 3,390 | +1.04% | 1,127,800 | 1兆5424億 | -1.42% | 13.49 | 1.32 |
08/04 | 3,370 | 3,410 | 3,315 | 3,355 | +0.6% | 1,384,900 | 1兆5265億 | -2.47% | 13.35 | 1.31 |
08/03 | 3,265 | 3,360 | 3,245 | 3,335 | +4.22% | 1,476,300 | 1兆5174億 | -3.19% | 13.27 | 1.3 |
07/31 | 3,285 | 3,325 | 3,190 | 3,200 | -2.29% | 2,492,800 | 1兆4560億 | -7.3% | 12.73 | 1.25 |
07/30 | 3,310 | 3,330 | 3,250 | 3,275 | -1.21% | 1,363,600 | 1兆4901億 | -5.43% | 13.03 | 1.28 |
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 |