株価チャート
2020/07/14~2020/12/10
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 |
---|
2024 | 4/1, 株式分割 1→10 |
2020 |
12/10 | 1,376 | 1,388 | 1,367 | 1,374 | -0.69% | 5,823,000 | 2兆8442億 | +0.88% | 12.77 | 1.78 |
12/09 | 1,352 | 1,384 | 1,344 | 1,384 | +2.6% | 6,377,000 | 2兆8638億 | +1.8% | 12.85 | 1.8 |
12/08 | 1,350 | 1,362 | 1,343 | 1,349 | -0.66% | 5,439,000 | 2兆7914億 | -0.33% | 12.53 | 1.75 |
12/07 | 1,389 | 1,395 | 1,355 | 1,358 | -2.62% | 5,285,000 | 2兆8100億 | +0.7% | 12.61 | 1.76 |
12/04 | 1,384 | 1,396 | 1,383 | 1,394 | +0.54% | 4,812,000 | 2兆8856億 | +3.64% | 12.95 | 1.81 |
12/03 | 1,395 | 1,411 | 1,382 | 1,387 | -1% | 4,849,000 | 2兆8700億 | +3.47% | 12.88 | 1.8 |
12/02 | 1,408 | 1,419 | 1,395 | 1,401 | -1.55% | 7,788,000 | 2兆8990億 | +4.59% | 13.01 | 1.82 |
12/01 | 1,454 | 1,457 | 1,419 | 1,423 | -1.93% | 8,182,000 | 2兆9446億 | +6.39% | 13.22 | 1.85 |
11/30 | 1,450 | 1,465 | 1,439 | 1,451 | +0.59% | 17,099,000 | 3兆25億 | +8.65% | 13.48 | 1.88 |
11/27 | 1,400 | 1,444 | 1,396 | 1,442 | +4% | 13,526,000 | 2兆9849億 | +8.26% | 13.4 | 1.87 |
11/26 | 1,360 | 1,388 | 1,359 | 1,387 | +2.86% | 6,245,000 | 2兆8700億 | +4.25% | 12.88 | 1.8 |
11/25 | 1,350 | 1,361 | 1,337 | 1,348 | -0.11% | 8,564,000 | 2兆7903億 | +1.35% | 12.52 | 1.75 |
11/24 | 1,373 | 1,383 | 1,348 | 1,350 | -0.07% | 9,136,000 | 2兆7934億 | +1.24% | 12.54 | 1.75 |
11/20 | 1,362 | 1,368 | 1,336 | 1,351 | -0.11% | 6,718,000 | 2兆7955億 | +1.24% | 12.55 | 1.75 |
11/19 | 1,312 | 1,352 | 1,311 | 1,352 | +2.19% | 8,260,000 | 2兆7986億 | +1.12% | 12.56 | 1.76 |
11/18 | 1,313 | 1,332 | 1,311 | 1,323 | +1.03% | 6,389,000 | 2兆7386億 | -1.27% | 12.29 | 1.72 |
11/17 | 1,319 | 1,322 | 1,303 | 1,310 | -1.13% | 8,853,000 | 2兆7106億 | -2.57% | 12.17 | 1.7 |
11/16 | 1,323 | 1,332 | 1,312 | 1,325 | +0.46% | 6,999,000 | 2兆7417億 | -1.74% | 12.31 | 1.72 |
11/13 | 1,348 | 1,352 | 1,311 | 1,319 | -1.68% | 7,386,000 | 2兆7293億 | -2.48% | 12.25 | 1.71 |
11/12 | 1,340 | 1,350 | 1,328 | 1,341 | +1.21% | 7,826,000 | 2兆7758億 | -1.11% | 12.46 | 1.74 |
11/11 | 1,333 | 1,345 | 1,315 | 1,325 | -1.12% | 9,966,000 | 2兆7427億 | -2.5% | 12.31 | 1.72 |
11/10 | 1,380 | 1,380 | 1,334 | 1,340 | -1.54% | 9,370,000 | 2兆7738億 | -1.62% | 12.45 | 1.74 |
11/09 | 1,357 | 1,371 | 1,342 | 1,361 | +2.33% | 8,078,000 | 2兆8172億 | -0.37% | 12.65 | 1.77 |
11/06 | 1,345 | 1,345 | 1,321 | 1,330 | -0.67% | 8,706,000 | 2兆7531億 | -2.71% | 12.36 | 1.73 |
11/05 | 1,320 | 1,340 | 1,316 | 1,339 | +3.96% | 13,168,000 | 2兆7717億 | -2.33% | 12.44 | 1.74 |
11/04 | 1,262 | 1,300 | 1,249 | 1,288 | +4.04% | 10,948,000 | 2兆6661億 | -6.4% | 11.97 | 1.67 |
11/02 | 1,236 | 1,255 | 1,230 | 1,238 | +1.27% | 7,843,000 | 2兆5626億 | -10.42% | 11.5 | 1.61 |
10/30 | 1,265 | 1,269 | 1,219 | 1,223 | -3.93% | 14,868,000 | 2兆5305億 | -11.99% | 11.36 | 1.59 |
10/29 | 1,282 | 1,290 | 1,269 | 1,273 | -0.9% | 11,681,000 | 2兆6340億 | -8.91% | 11.82 | 1.65 |
10/28 | 1,260 | 1,306 | 1,226 | 1,284 | -5.73% | 27,304,000 | 2兆6579億 | -8.55% | 11.93 | 1.67 |
10/27 | 1,349 | 1,364 | 1,326 | 1,362 | +0.55% | 7,448,000 | 2兆8193億 | -3.34% | 12.66 | 1.77 |
10/26 | 1,379 | 1,380 | 1,352 | 1,355 | -0.81% | 4,200,000 | 2兆8038億 | -3.87% | 12.59 | 1.76 |
10/23 | 1,369 | 1,372 | 1,345 | 1,366 | -0.76% | 6,149,000 | 2兆8266億 | -3.09% | 12.69 | 1.77 |
10/22 | 1,399 | 1,400 | 1,368 | 1,376 | -1.64% | 8,592,000 | 2兆8483億 | -2.27% | 12.79 | 1.79 |
10/21 | 1,402 | 1,410 | 1,394 | 1,399 | +0.97% | 6,402,000 | 2兆8959億 | -0.57% | 13 | 1.82 |
10/20 | 1,399 | 1,403 | 1,385 | 1,386 | -1.14% | 4,643,000 | 2兆8680億 | -1.39% | 12.87 | 1.8 |
10/19 | 1,400 | 1,412 | 1,393 | 1,402 | +0.5% | 4,777,000 | 2兆9011億 | -0.11% | 13.02 | 1.82 |
10/16 | 1,417 | 1,418 | 1,394 | 1,395 | -1.62% | 5,712,000 | 2兆8866億 | -0.46% | 12.96 | 1.81 |
10/15 | 1,430 | 1,435 | 1,413 | 1,418 | -1.25% | 3,824,000 | 2兆9342億 | +1.39% | 13.17 | 1.84 |
10/14 | 1,424 | 1,443 | 1,419 | 1,436 | +1.66% | 6,556,000 | 2兆9715億 | +2.83% | 13.34 | 1.86 |
10/13 | 1,431 | 1,431 | 1,406 | 1,412 | -0.88% | 4,409,000 | 2兆9228億 | +1.36% | 13.12 | 1.83 |
10/12 | 1,425 | 1,437 | 1,419 | 1,425 | +0.46% | 4,933,000 | 2兆9487億 | +2.26% | 13.24 | 1.85 |
10/09 | 1,433 | 1,435 | 1,412 | 1,418 | -0.25% | 4,129,000 | 2兆9352億 | +1.87% | 13.18 | 1.84 |
10/08 | 1,420 | 1,424 | 1,398 | 1,422 | +1.21% | 5,986,000 | 2兆9425億 | +2.19% | 13.21 | 1.85 |
10/07 | 1,401 | 1,419 | 1,401 | 1,405 | -0.53% | 5,047,000 | 2兆9073億 | +1.04% | 13.05 | 1.82 |
10/06 | 1,430 | 1,441 | 1,408 | 1,412 | -0.74% | 6,464,000 | 2兆9228億 | +1.73% | 13.12 | 1.83 |
10/05 | 1,402 | 1,425 | 1,387 | 1,423 | +2.01% | 7,156,000 | 2兆9446億 | +2.49% | 13.22 | 1.85 |
10/02 | 1,441 | 1,454 | 1,382 | 1,395 | -2.75% | 16,758,000 | 2兆8866億 | +0.54% | 12.96 | 1.81 |
09/30 | 1,465 | 1,468 | 1,434 | 1,434 | -2.25% | 8,902,000 | 2兆9684億 | +3.31% | 13.32 | 1.86 |
09/29 | 1,434 | 1,468 | 1,428 | 1,467 | +2.91% | 9,093,000 | 3兆367億 | +5.77% | 13.63 | 1.91 |
09/28 | 1,436 | 1,437 | 1,401 | 1,426 | +0.67% | 7,130,000 | 2兆9508億 | +3% | 13.25 | 1.85 |
09/25 | 1,430 | 1,433 | 1,415 | 1,416 | -0.98% | 6,910,000 | 2兆9311億 | +2.39% | 13.16 | 1.84 |
09/24 | 1,425 | 1,446 | 1,422 | 1,430 | -0.56% | 7,866,000 | 2兆9601億 | +3.4% | 13.29 | 1.86 |
09/23 | 1,422 | 1,455 | 1,421 | 1,438 | +1.37% | 10,208,000 | 2兆9766億 | +4.05% | 13.36 | 1.87 |
09/18 | 1,366 | 1,420 | 1,364 | 1,419 | +4.42% | 12,902,000 | 2兆9363億 | +2.72% | 13.18 | 1.84 |
09/17 | 1,355 | 1,362 | 1,342 | 1,359 | +0.04% | 4,921,000 | 2兆8121億 | -1.63% | 12.62 | 1.76 |
09/16 | 1,348 | 1,360 | 1,335 | 1,358 | +1.04% | 4,832,000 | 2兆8110億 | -1.81% | 12.62 | 1.76 |
09/15 | 1,341 | 1,349 | 1,336 | 1,344 | -0.19% | 4,362,000 | 2兆7821億 | -2.82% | 12.49 | 1.75 |
09/14 | 1,346 | 1,349 | 1,330 | 1,347 | +0.49% | 4,931,000 | 2兆7872億 | -2.71% | 12.51 | 1.75 |
09/11 | 1,351 | 1,358 | 1,328 | 1,340 | -0.52% | 6,763,000 | 2兆7738億 | -3.32% | 12.45 | 1.74 |
09/10 | 1,355 | 1,366 | 1,338 | 1,347 | +1.01% | 5,418,000 | 2兆7883億 | -3.02% | 12.52 | 1.75 |
09/09 | 1,302 | 1,334 | 1,302 | 1,334 | -0.45% | 7,798,000 | 2兆7603億 | -4.2% | 12.39 | 1.73 |
09/08 | 1,352 | 1,357 | 1,322 | 1,340 | -0.7% | 7,434,000 | 2兆7727億 | -3.98% | 12.45 | 1.74 |
09/07 | 1,361 | 1,367 | 1,349 | 1,349 | -1.68% | 4,682,000 | 2兆7924億 | -3.57% | 12.53 | 1.75 |
09/04 | 1,362 | 1,387 | 1,352 | 1,372 | -2.17% | 7,176,000 | 2兆8400億 | -2.07% | 12.75 | 1.78 |
09/03 | 1,427 | 1,428 | 1,396 | 1,403 | -0.88% | 5,284,000 | 2兆9032億 | +0.04% | 13.03 | 1.82 |
09/02 | 1,396 | 1,416 | 1,395 | 1,415 | +1.95% | 5,144,000 | 2兆9290億 | +0.93% | 13.15 | 1.84 |
09/01 | 1,391 | 1,396 | 1,384 | 1,388 | +0.43% | 4,957,000 | 2兆8731億 | -1% | 12.9 | 1.8 |
08/31 | 1,389 | 1,400 | 1,381 | 1,382 | +0.8% | 5,626,000 | 2兆8607億 | -1.5% | 12.84 | 1.79 |
08/28 | 1,400 | 1,413 | 1,355 | 1,371 | -3.01% | 9,672,000 | 2兆8379億 | -2.42% | 12.74 | 1.78 |
08/27 | 1,417 | 1,441 | 1,409 | 1,414 | +1.51% | 8,610,000 | 2兆9259億 | +0.46% | 13.13 | 1.84 |
08/26 | 1,406 | 1,410 | 1,391 | 1,393 | -1.14% | 4,475,000 | 2兆8825億 | -1.03% | 12.94 | 1.81 |
08/25 | 1,423 | 1,424 | 1,403 | 1,409 | -1.02% | 5,606,000 | 2兆9156億 | +0.32% | 13.09 | 1.83 |
08/24 | 1,407 | 1,423 | 1,405 | 1,423 | +1.72% | 4,474,000 | 2兆9456億 | +1.57% | 13.22 | 1.85 |
08/21 | 1,398 | 1,403 | 1,389 | 1,399 | +1.23% | 5,652,000 | 2兆8959億 | +0.14% | 13 | 1.82 |
08/20 | 1,411 | 1,412 | 1,378 | 1,382 | -3.49% | 8,502,000 | 2兆8607億 | -0.86% | 12.84 | 1.79 |
08/19 | 1,407 | 1,443 | 1,403 | 1,432 | +2.36% | 8,813,000 | 2兆9642億 | +2.87% | 13.31 | 1.86 |
08/18 | 1,390 | 1,400 | 1,388 | 1,399 | -0.29% | 5,494,000 | 2兆8959億 | +0.87% | 13 | 1.82 |
08/17 | 1,420 | 1,424 | 1,401 | 1,403 | -1.65% | 5,125,000 | 2兆9042億 | +1.45% | 13.04 | 1.82 |
08/14 | 1,408 | 1,430 | 1,406 | 1,427 | +2.11% | 7,216,000 | 2兆9528億 | +3.44% | 13.25 | 1.85 |
08/13 | 1,390 | 1,405 | 1,378 | 1,397 | +1.53% | 8,428,000 | 2兆8918億 | +1.67% | 12.98 | 1.81 |
08/12 | 1,363 | 1,378 | 1,341 | 1,376 | +0.26% | 8,753,000 | 2兆8483億 | +0.51% | 12.79 | 1.79 |
08/11 | 1,396 | 1,396 | 1,364 | 1,373 | -1.05% | 9,193,000 | 2兆8410億 | +0.62% | 12.75 | 1.78 |
08/07 | 1,404 | 1,410 | 1,368 | 1,387 | -1.77% | 8,163,000 | 2兆8711億 | +2.14% | 12.89 | 1.8 |
08/06 | 1,416 | 1,426 | 1,405 | 1,412 | -1.02% | 5,453,000 | 2兆9228億 | +4.36% | 13.12 | 1.83 |
08/05 | 1,400 | 1,436 | 1,397 | 1,427 | +1.67% | 7,619,000 | 2兆9528億 | +5.9% | 13.25 | 1.85 |
08/04 | 1,447 | 1,463 | 1,401 | 1,403 | -1.96% | 9,224,000 | 2兆9042億 | +4.62% | 13.04 | 1.82 |
08/03 | 1,440 | 1,442 | 1,412 | 1,431 | +1.35% | 7,248,000 | 2兆9621億 | +7.03% | 13.3 | 1.86 |
07/31 | 1,457 | 1,480 | 1,412 | 1,412 | +0.79% | 16,207,000 | 2兆9228億 | +6.17% | 13.12 | 1.83 |
07/30 | 1,430 | 1,430 | 1,398 | 1,401 | -0.18% | 7,396,000 | 2兆9000億 | +5.82% | 13.02 | 1.82 |
07/29 | 1,393 | 1,415 | 1,393 | 1,404 | -0.5% | 6,929,000 | 2兆9052億 | +6.49% | 13.04 | 1.82 |
07/28 | 1,420 | 1,438 | 1,407 | 1,411 | +0.68% | 7,907,000 | 2兆9197億 | +7.59% | 13.11 | 1.83 |
07/27 | 1,398 | 1,416 | 1,391 | 1,401 | -2.51% | 11,646,000 | 2兆9000億 | +7.52% | 13.02 | 1.82 |
07/22 | 1,415 | 1,445 | 1,402 | 1,437 | +0.14% | 9,571,000 | 2兆9746億 | +10.88% | 13.35 | 1.87 |
07/21 | 1,403 | 1,445 | 1,403 | 1,435 | +3.09% | 13,346,000 | 2兆9704億 | +11.5% | 13.33 | 1.86 |
07/20 | 1,364 | 1,401 | 1,362 | 1,392 | +3.96% | 13,771,000 | 2兆8814億 | +8.92% | 12.93 | 1.81 |
07/17 | 1,323 | 1,339 | 1,319 | 1,339 | +2.06% | 7,025,000 | 2兆7717億 | +5.52% | 12.44 | 1.74 |
07/16 | 1,320 | 1,325 | 1,297 | 1,312 | -2.24% | 10,556,000 | 2兆7158億 | +3.88% | 12.19 | 1.7 |
07/15 | 1,336 | 1,346 | 1,320 | 1,342 | +1.28% | 8,656,000 | 2兆7779億 | +6.68% | 12.47 | 1.74 |
07/14 | 1,320 | 1,339 | 1,309 | 1,325 | -0.3% | 7,584,000 | 2兆7427億 | +5.83% | 12.31 | 1.72 |