株価チャート
2020/04/08～2020/09/03
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 |
| 09/03 | 5,600 | 5,600 | 5,520 | 5,540 | -0.36% | 884,300 | 1兆5115億 | -0.38% | 10.09 | 1.15 |
| 09/02 | 5,580 | 5,600 | 5,530 | 5,560 | +0.72% | 847,200 | 1兆5170億 | -0.36% | 10.13 | 1.16 |
| 09/01 | 5,550 | 5,560 | 5,460 | 5,520 | -1.25% | 1,110,000 | 1兆5061億 | -1.36% | 10.05 | 1.15 |
| 08/31 | 5,560 | 5,650 | 5,560 | 5,590 | +1.82% | 1,247,000 | 1兆5252億 | -0.41% | 10.18 | 1.16 |
| 08/28 | 5,620 | 5,620 | 5,380 | 5,490 | -3% | 2,230,300 | 1兆4979億 | -2.45% | 10 | 1.14 |
| 08/27 | 5,640 | 5,730 | 5,640 | 5,660 | +0.35% | 952,300 | 1兆5443億 | +0.27% | 10.31 | 1.18 |
| 08/26 | 5,680 | 5,680 | 5,600 | 5,640 | +0.18% | 947,000 | 1兆5388億 | -0.18% | 10.27 | 1.17 |
| 08/25 | 5,650 | 5,660 | 5,600 | 5,630 | +0.36% | 917,500 | 1兆5361億 | -0.37% | 10.25 | 1.17 |
| 08/24 | 5,690 | 5,710 | 5,600 | 5,610 | 0% | 819,600 | 1兆5306億 | -0.69% | 10.22 | 1.17 |
| 08/21 | 5,620 | 5,630 | 5,530 | 5,610 | +0.72% | 921,500 | 1兆5306億 | -0.73% | 10.22 | 1.17 |
| 08/20 | 5,600 | 5,660 | 5,540 | 5,570 | -1.59% | 1,089,000 | 1兆5197億 | -1.47% | 10.14 | 1.16 |
| 08/19 | 5,550 | 5,720 | 5,530 | 5,660 | +3.66% | 2,715,800 | 1兆5443億 | -0.02% | 10.31 | 1.18 |
| 08/18 | 5,440 | 5,480 | 5,370 | 5,460 | +0.55% | 821,600 | 1兆4897億 | -3.47% | 9.94 | 1.14 |
| 08/17 | 5,520 | 5,530 | 5,420 | 5,430 | -1.63% | 950,500 | 1兆4815億 | -4.08% | 9.89 | 1.13 |
| 08/14 | 5,500 | 5,570 | 5,460 | 5,520 | +1.28% | 1,373,800 | 1兆5061億 | -2.59% | 10.05 | 1.15 |
| 08/13 | 5,430 | 5,480 | 5,370 | 5,450 | +1.68% | 1,600,000 | 1兆4870億 | -3.81% | 9.93 | 1.14 |
| 08/12 | 5,320 | 5,380 | 5,270 | 5,360 | -0.56% | 1,410,900 | 1兆4624億 | -5.37% | 9.76 | 1.12 |
| 08/11 | 5,360 | 5,400 | 5,250 | 5,390 | +0.19% | 1,865,700 | 1兆4706億 | -4.8% | 9.82 | 1.12 |
| 08/07 | 5,500 | 5,520 | 5,350 | 5,380 | -2.89% | 1,776,600 | 1兆4679億 | -4.86% | 9.8 | 1.12 |
| 08/06 | 5,550 | 5,600 | 5,470 | 5,540 | 0% | 1,563,000 | 1兆5115億 | -1.89% | 10.09 | 1.15 |
| 08/05 | 5,560 | 5,660 | 5,520 | 5,540 | -1.25% | 1,963,400 | 1兆5115億 | -1.63% | 10.09 | 1.15 |
| 08/04 | 5,550 | 5,670 | 5,530 | 5,610 | +2.56% | 3,382,500 | 1兆5306億 | -0.18% | 10.22 | 1.17 |
| 08/03 | 5,270 | 5,640 | 5,250 | 5,470 | -7.13% | 5,798,100 | 1兆4924億 | -2.44% | 9.96 | 1.14 |
| 07/31 | 5,950 | 6,000 | 5,860 | 5,890 | -0.34% | 2,851,200 | 1兆6070億 | +5.27% | 10.73 | 1.23 |
| 07/30 | 6,010 | 6,020 | 5,890 | 5,910 | -1.66% | 2,017,600 | 1兆6125億 | +6.28% | 10.76 | 1.23 |
| 07/29 | 5,980 | 6,050 | 5,960 | 6,010 | +0.67% | 1,979,800 | 1兆6398億 | +8.7% | 10.95 | 1.25 |
| 07/28 | 6,000 | 6,040 | 5,950 | 5,970 | +0.67% | 1,857,900 | 1兆6289億 | +8.74% | 10.87 | 1.24 |
| 07/27 | 5,900 | 5,970 | 5,880 | 5,930 | -0.67% | 1,976,700 | 1兆6179億 | +8.77% | 10.8 | 1.24 |
| 07/22 | 5,830 | 5,970 | 5,770 | 5,970 | +0.84% | 2,327,200 | 1兆6289億 | +10.21% | 10.87 | 1.24 |
| 07/21 | 5,880 | 5,970 | 5,850 | 5,920 | +2.25% | 2,562,800 | 1兆6152億 | +10.04% | 10.78 | 1.23 |
| 07/20 | 5,750 | 5,850 | 5,730 | 5,790 | +2.3% | 2,461,500 | 1兆5798億 | +8.35% | 10.54 | 1.21 |
| 07/17 | 5,590 | 5,670 | 5,590 | 5,660 | +1.43% | 1,179,200 | 1兆5443億 | +6.67% | 10.31 | 1.18 |
| 07/16 | 5,630 | 5,650 | 5,530 | 5,580 | -1.41% | 1,531,100 | 1兆5225億 | +5.72% | 10.16 | 1.16 |
| 07/15 | 5,660 | 5,700 | 5,610 | 5,660 | +0.18% | 1,577,400 | 1兆5443億 | +7.73% | 10.31 | 1.18 |
| 07/14 | 5,670 | 5,760 | 5,600 | 5,650 | -2.08% | 1,995,500 | 1兆5416億 | +8.05% | 10.29 | 1.18 |
| 07/13 | 5,650 | 5,790 | 5,580 | 5,770 | +3.96% | 2,570,300 | 1兆5029億 | +10.96% | 10.01 | 1.14 |
| 07/10 | 5,550 | 5,630 | 5,540 | 5,550 | -0.54% | 1,637,600 | 1兆4456億 | +7.35% | 9.63 | 1.1 |
| 07/09 | 5,620 | 5,630 | 5,510 | 5,580 | +0.18% | 1,839,900 | 1兆4534億 | +8.37% | 9.68 | 1.11 |
| 07/08 | 5,550 | 5,630 | 5,530 | 5,570 | +1.46% | 2,224,600 | 1兆4508億 | +8.73% | 9.66 | 1.1 |
| 07/07 | 5,480 | 5,530 | 5,420 | 5,490 | +1.48% | 1,978,700 | 1兆4299億 | +7.86% | 9.52 | 1.09 |
| 07/06 | 5,340 | 5,430 | 5,320 | 5,410 | +1.88% | 1,514,700 | 1兆4091億 | +6.85% | 9.38 | 1.07 |
| 07/03 | 5,250 | 5,330 | 5,230 | 5,310 | +1.72% | 1,729,700 | 1兆3831億 | +5.34% | 9.21 | 1.05 |
| 07/02 | 5,300 | 5,300 | 5,160 | 5,220 | +0.97% | 2,403,400 | 1兆3596億 | +3.94% | 9.05 | 1.04 |
| 07/01 | 5,250 | 5,280 | 5,140 | 5,170 | 0% | 1,571,600 | 1兆3466億 | +3.26% | 8.97 | 1.03 |
| 06/30 | 5,340 | 5,340 | 5,150 | 5,170 | -1.34% | 1,960,200 | 1兆3466億 | +3.48% | 8.97 | 1.03 |
| 06/29 | 5,350 | 5,370 | 5,230 | 5,240 | -0.76% | 1,866,000 | 1兆3648億 | +5.09% | 9.09 | 1.04 |
| 06/26 | 5,100 | 5,310 | 5,080 | 5,280 | +2.13% | 2,656,900 | 1兆3752億 | +6.19% | 9.16 | 1.05 |
| 06/25 | 5,090 | 5,280 | 5,080 | 5,170 | +2.38% | 3,367,900 | 1兆3466億 | +4.32% | 8.97 | 1.03 |
| 06/24 | 5,110 | 5,180 | 5,040 | 5,050 | -0.98% | 1,701,200 | 1兆3153億 | +2.1% | 8.76 | 1 |
| 06/23 | 5,030 | 5,140 | 5,020 | 5,100 | +0.99% | 1,629,400 | 1兆3284億 | +3.2% | 8.85 | 1.01 |
| 06/22 | 5,010 | 5,070 | 5,010 | 5,050 | +1% | 765,000 | 1兆3153億 | +2.39% | 8.76 | 1 |
| 06/19 | 5,030 | 5,070 | 5,000 | 5,000 | -1.38% | 2,155,400 | 1兆3023億 | +1.58% | 8.67 | 0.99 |
| 06/18 | 4,985 | 5,080 | 4,970 | 5,070 | +0.4% | 1,158,200 | 1兆3205億 | +3.17% | 8.79 | 1.01 |
| 06/17 | 5,010 | 5,090 | 5,000 | 5,050 | +0.8% | 1,096,700 | 1兆3153億 | +3.15% | 8.76 | 1 |
| 06/16 | 4,945 | 5,040 | 4,910 | 5,010 | +3.62% | 1,369,600 | 1兆3049億 | +2.64% | 8.69 | 0.99 |
| 06/15 | 4,950 | 5,030 | 4,830 | 4,835 | -2.81% | 1,614,500 | 1兆2593億 | -0.43% | 8.39 | 0.96 |
| 06/12 | 4,830 | 4,975 | 4,795 | 4,975 | +0.3% | 2,395,700 | 1兆2958億 | +2.92% | 8.63 | 0.99 |
| 06/11 | 5,030 | 5,100 | 4,945 | 4,960 | -1.59% | 1,699,900 | 1兆2919億 | +3.35% | 8.6 | 0.98 |
| 06/10 | 4,940 | 5,070 | 4,930 | 5,040 | +2.23% | 1,377,500 | 1兆3127億 | +5.82% | 8.74 | 1 |
| 06/09 | 5,000 | 5,040 | 4,900 | 4,930 | -1.6% | 1,821,200 | 1兆2841億 | +4.32% | 8.55 | 0.98 |
| 06/08 | 5,080 | 5,080 | 4,980 | 5,010 | -0.4% | 1,407,500 | 1兆3049億 | +6.71% | 8.69 | 0.99 |
| 06/05 | 4,925 | 5,060 | 4,915 | 5,030 | +2.13% | 3,225,500 | 1兆3101億 | +7.82% | 8.72 | 1 |
| 06/04 | 4,850 | 4,925 | 4,725 | 4,925 | +3.79% | 3,147,600 | 1兆2828億 | +6.33% | 8.54 | 0.98 |
| 06/03 | 4,815 | 4,820 | 4,690 | 4,745 | -1.86% | 2,779,500 | 1兆2359億 | +3.24% | 8.23 | 0.94 |
| 06/02 | 4,795 | 4,855 | 4,790 | 4,835 | -0.41% | 1,596,300 | 1兆2593億 | +5.89% | 8.39 | 0.96 |
| 06/01 | 4,815 | 4,880 | 4,795 | 4,855 | +0.41% | 1,180,400 | 1兆2645億 | +7.1% | 8.42 | 0.96 |
| 05/29 | 4,805 | 4,865 | 4,770 | 4,835 | 0% | 2,369,600 | 1兆2593億 | +7.35% | 8.39 | 0.96 |
| 05/28 | 4,885 | 4,890 | 4,775 | 4,835 | -1.33% | 1,843,000 | 1兆2593億 | +7.92% | 8.39 | 0.96 |
| 05/27 | 4,900 | 4,935 | 4,825 | 4,900 | -0.31% | 1,383,100 | 1兆2763億 | +9.94% | 8.5 | 0.97 |
| 05/26 | 4,885 | 4,985 | 4,880 | 4,915 | +0.61% | 1,449,900 | 1兆2802億 | +10.9% | 8.52 | 0.97 |
| 05/25 | 4,865 | 4,905 | 4,860 | 4,885 | 0% | 1,032,600 | 1兆2724億 | +10.8% | 8.47 | 0.97 |
| 05/22 | 4,865 | 4,940 | 4,860 | 4,885 | -0.61% | 1,356,200 | 1兆2724億 | +11.56% | 8.47 | 0.97 |
| 05/21 | 4,995 | 5,030 | 4,880 | 4,915 | -1.01% | 1,564,000 | 1兆2802億 | +13.12% | 8.52 | 0.97 |
| 05/20 | 4,865 | 4,970 | 4,860 | 4,965 | +2.37% | 2,035,800 | 1兆2932億 | +15.2% | 8.61 | 0.98 |
| 05/19 | 4,850 | 4,885 | 4,760 | 4,850 | +1.25% | 1,902,900 | 1兆2632億 | +13.61% | 8.41 | 0.96 |
| 05/18 | 4,840 | 4,890 | 4,765 | 4,790 | -0.21% | 1,845,300 | 1兆2476億 | +13.13% | 8.31 | 0.95 |
| 05/15 | 4,645 | 4,800 | 4,635 | 4,800 | +3.9% | 2,514,700 | 1兆2502億 | +14.29% | 8.32 | 0.95 |
| 05/14 | 4,745 | 4,810 | 4,605 | 4,620 | -1.18% | 3,315,000 | 1兆2033億 | +11.03% | 8.01 | 0.92 |
| 05/13 | 4,500 | 4,690 | 4,480 | 4,675 | +6.49% | 4,515,200 | 1兆2177億 | +13.28% | 8.11 | 0.93 |
| 05/12 | 4,340 | 4,400 | 4,320 | 4,390 | +2.33% | 1,827,600 | 1兆1434億 | +7.15% | 7.61 | 0.87 |
| 05/11 | 4,450 | 4,460 | 4,245 | 4,290 | +4.63% | 3,501,500 | 1兆1174億 | +5.12% | 7.44 | 0.85 |
| 05/08 | 4,105 | 4,115 | 4,040 | 4,100 | +0.86% | 1,171,300 | 1兆679億 | +0.81% | 7.11 | 0.81 |
| 05/07 | 4,115 | 4,145 | 4,040 | 4,065 | -0.73% | 1,242,700 | 1兆588億 | +0.15% | 7.05 | 0.81 |
| 05/01 | 4,110 | 4,125 | 4,050 | 4,095 | -1.68% | 1,031,300 | 1兆666億 | +1.04% | 7.1 | 0.81 |
| 04/30 | 4,320 | 4,340 | 4,165 | 4,165 | -2.23% | 1,979,200 | 1兆848億 | +3.07% | 7.22 | 0.83 |
| 04/28 | 4,140 | 4,270 | 4,130 | 4,260 | +1.55% | 1,175,800 | 1兆1096億 | +5.63% | 7.39 | 0.84 |
| 04/27 | 4,125 | 4,220 | 4,095 | 4,195 | +3.71% | 1,459,700 | 1兆926億 | +4.82% | 7.28 | 0.83 |
| 04/24 | 4,015 | 4,055 | 3,960 | 4,045 | +1.51% | 1,451,700 | 1兆536億 | +1.76% | 7.02 | 0.8 |
| 04/23 | 4,115 | 4,150 | 3,975 | 3,985 | -0.62% | 1,373,300 | 1兆379億 | +0.78% | 6.91 | 0.79 |
| 04/22 | 4,065 | 4,075 | 3,965 | 4,010 | -2.67% | 1,400,800 | 1兆444億 | +2.14% | 6.95 | 0.8 |
| 04/21 | 4,215 | 4,215 | 4,110 | 4,120 | -3.06% | 1,110,300 | 1兆731億 | +5.64% | 7.15 | 0.82 |
| 04/20 | 4,200 | 4,290 | 4,190 | 4,250 | -0.12% | 846,300 | 1兆1070億 | +9.88% | 7.37 | 0.84 |
| 04/17 | 4,320 | 4,335 | 4,235 | 4,255 | -0.47% | 1,039,800 | 1兆1083億 | +11.04% | 7.38 | 0.84 |
| 04/16 | 4,270 | 4,290 | 4,185 | 4,275 | -1.38% | 1,469,500 | 1兆1135億 | +12.32% | 7.41 | 0.85 |
| 04/15 | 4,135 | 4,360 | 4,120 | 4,335 | +4.46% | 1,861,100 | 1兆1291億 | +14.44% | 7.52 | 0.86 |
| 04/14 | 4,000 | 4,155 | 3,985 | 4,150 | +3.36% | 1,099,500 | 1兆809億 | +9.96% | 7.2 | 0.82 |
| 04/13 | 4,010 | 4,050 | 3,975 | 4,015 | -0.86% | 571,600 | 1兆458億 | +6.78% | 6.96 | 0.8 |
| 04/10 | 3,980 | 4,065 | 3,915 | 4,050 | +2.53% | 927,500 | 1兆549億 | +7.63% | 7.02 | 0.8 |
| 04/09 | 4,045 | 4,070 | 3,920 | 3,950 | -0.63% | 1,291,000 | 1兆288億 | +4.77% | 6.85 | 0.78 |
| 04/08 | 3,905 | 4,020 | 3,880 | 3,975 | +1.4% | 1,519,100 | 1兆353億 | +5.13% | 6.89 | 0.79 |
