株価チャート
2020/03/13~2020/08/11
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 |
08/11 | 8,516 | 8,540 | 8,429 | 8,537 | +0.14% | 5,226,600 | 10兆7656億 | +5.25% | 10.28 | 1.58 |
08/07 | 8,406 | 8,542 | 8,389 | 8,525 | +0.67% | 5,041,900 | 10兆7505億 | +5.64% | 10.27 | 1.58 |
08/06 | 8,650 | 8,654 | 8,459 | 8,468 | -0.91% | 4,710,600 | 10兆6786億 | +5.51% | 10.2 | 1.57 |
08/05 | 8,704 | 8,838 | 8,485 | 8,546 | -1.61% | 10,341,800 | 10兆7770億 | +7.05% | 10.29 | 1.59 |
08/04 | 8,592 | 8,705 | 8,513 | 8,686 | +4.47% | 10,123,700 | 10兆9535億 | +9.49% | 10.46 | 1.61 |
08/03 | 8,206 | 8,352 | 8,163 | 8,314 | +2.95% | 5,726,500 | 10兆4844億 | +5.41% | 10.02 | 1.54 |
07/31 | 8,208 | 8,221 | 8,065 | 8,076 | -1.32% | 4,938,600 | 10兆1843億 | +2.8% | 9.73 | 1.5 |
07/30 | 8,199 | 8,269 | 8,131 | 8,184 | +0.2% | 3,600,000 | 10兆3205億 | +4.4% | 9.86 | 1.52 |
07/29 | 8,160 | 8,224 | 8,143 | 8,168 | -1.09% | 3,473,500 | 10兆3003億 | +4.49% | 9.84 | 1.52 |
07/28 | 8,293 | 8,305 | 8,238 | 8,258 | +0.76% | 3,887,500 | 10兆4138億 | +5.94% | 9.95 | 1.53 |
07/27 | 8,050 | 8,239 | 8,050 | 8,196 | -0.77% | 5,023,300 | 10兆3356億 | +5.5% | 9.87 | 1.52 |
07/22 | 8,250 | 8,330 | 8,250 | 8,260 | -1.42% | 3,489,700 | 10兆4163億 | +6.61% | 9.95 | 1.53 |
07/21 | 8,358 | 8,443 | 8,337 | 8,379 | +1.58% | 5,855,000 | 10兆5664億 | +8.48% | 10.09 | 1.56 |
07/20 | 8,157 | 8,253 | 8,104 | 8,249 | +1.65% | 4,029,600 | 10兆4024億 | +7.3% | 9.94 | 1.53 |
07/17 | 8,210 | 8,230 | 8,060 | 8,115 | -0.75% | 4,051,200 | 10兆2334億 | +6.06% | 9.78 | 1.51 |
07/16 | 8,200 | 8,322 | 8,147 | 8,176 | +0.62% | 8,201,800 | 10兆3104億 | +7.25% | 9.85 | 1.52 |
07/15 | 7,987 | 8,134 | 7,966 | 8,126 | +2.34% | 7,424,000 | 10兆2473億 | +6.99% | 9.79 | 1.51 |
07/14 | 8,002 | 8,047 | 7,906 | 7,940 | -1.98% | 6,387,700 | 10兆128億 | +4.89% | 9.56 | 1.47 |
07/13 | 7,987 | 8,129 | 7,918 | 8,100 | +4.11% | 8,954,500 | 10兆2145億 | +7.3% | 9.76 | 1.5 |
07/10 | 7,739 | 7,919 | 7,678 | 7,780 | +1.39% | 8,899,600 | 9兆8110億 | +3.46% | 9.37 | 1.44 |
07/09 | 7,451 | 7,724 | 7,431 | 7,673 | +3.27% | 7,665,200 | 9兆6761億 | +2.31% | 9.24 | 1.42 |
07/08 | 7,465 | 7,495 | 7,430 | 7,430 | -0.96% | 3,266,300 | 9兆3696億 | -0.72% | 8.95 | 1.38 |
07/07 | 7,471 | 7,547 | 7,435 | 7,502 | -1.03% | 4,144,700 | 9兆4604億 | +0.39% | 9.04 | 1.39 |
07/06 | 7,548 | 7,580 | 7,510 | 7,580 | +0.92% | 3,205,900 | 9兆5588億 | +1.64% | 9.13 | 1.41 |
07/03 | 7,501 | 7,531 | 7,463 | 7,511 | +0.15% | 3,101,000 | 9兆4718億 | +1.04% | 9.05 | 1.39 |
07/02 | 7,556 | 7,577 | 7,470 | 7,500 | +0.91% | 4,557,600 | 9兆4579億 | +1.23% | 9.03 | 1.39 |
07/01 | 7,459 | 7,488 | 7,395 | 7,432 | +0.65% | 3,942,700 | 9兆3721億 | +0.65% | 8.95 | 1.38 |
06/30 | 7,400 | 7,454 | 7,338 | 7,384 | +0.97% | 4,322,900 | 9兆3116億 | +0.37% | 8.89 | 1.37 |
06/29 | 7,510 | 7,510 | 7,301 | 7,313 | -2.74% | 5,351,600 | 9兆2221億 | -0.25% | 8.81 | 1.36 |
06/26 | 7,532 | 7,554 | 7,494 | 7,519 | -0.48% | 4,139,200 | 9兆4819億 | +2.89% | 9.06 | 1.4 |
06/25 | 7,590 | 7,652 | 7,554 | 7,555 | -1.24% | 4,216,700 | 9兆5272億 | +3.81% | 9.1 | 1.4 |
06/24 | 7,652 | 7,705 | 7,625 | 7,650 | +0.13% | 4,630,100 | 9兆6470億 | +5.55% | 9.22 | 1.42 |
06/23 | 7,653 | 7,664 | 7,526 | 7,640 | +0.43% | 4,876,400 | 9兆6344億 | +5.93% | 9.2 | 1.42 |
06/22 | 7,670 | 7,705 | 7,602 | 7,607 | -0.07% | 4,118,500 | 9兆5928億 | +5.92% | 9.16 | 1.41 |
06/19 | 7,671 | 7,684 | 7,589 | 7,612 | -0.69% | 4,930,500 | 9兆5991億 | +6.54% | 9.17 | 1.41 |
06/18 | 7,606 | 7,696 | 7,603 | 7,665 | -0.05% | 4,970,700 | 9兆6660億 | +7.72% | 9.23 | 1.42 |
06/17 | 7,600 | 7,725 | 7,554 | 7,669 | +2.53% | 8,222,300 | 9兆6710億 | +8.3% | 9.24 | 1.42 |
06/16 | 7,461 | 7,520 | 7,416 | 7,480 | +2.23% | 5,830,000 | 9兆4327億 | +5.99% | 9.01 | 1.39 |
06/15 | 7,305 | 7,482 | 7,290 | 7,317 | -1.18% | 6,560,700 | 9兆2271億 | +3.93% | 8.81 | 1.36 |
06/12 | 7,307 | 7,449 | 7,201 | 7,404 | -1.21% | 8,110,900 | 9兆3368億 | +5.32% | 8.92 | 1.37 |
06/11 | 7,567 | 7,654 | 7,471 | 7,495 | -0.01% | 8,746,800 | 9兆4516億 | +6.89% | 9.03 | 1.39 |
06/10 | 7,372 | 7,524 | 7,340 | 7,496 | +1.27% | 6,131,100 | 9兆4528億 | +7.33% | 9.03 | 1.39 |
06/09 | 7,410 | 7,437 | 7,332 | 7,402 | +0.08% | 5,017,600 | 9兆3343億 | +6.41% | 8.92 | 1.37 |
06/08 | 7,377 | 7,407 | 7,330 | 7,396 | +1.59% | 5,597,200 | 9兆3267億 | +6.62% | 8.91 | 1.37 |
06/05 | 7,150 | 7,280 | 7,146 | 7,280 | +0.18% | 5,385,800 | 9兆1805億 | +5.32% | 8.77 | 1.35 |
06/04 | 7,270 | 7,334 | 7,188 | 7,267 | +1.62% | 8,366,900 | 9兆1641億 | +5.44% | 8.75 | 1.35 |
06/03 | 7,270 | 7,275 | 7,091 | 7,151 | +0.25% | 8,204,600 | 9兆178億 | +4.09% | 8.61 | 1.33 |
06/02 | 7,027 | 7,194 | 7,027 | 7,133 | +2.29% | 8,749,000 | 8兆9951億 | +4.07% | 8.59 | 1.32 |
06/01 | 6,910 | 6,973 | 6,855 | 6,973 | +1.44% | 6,223,800 | 8兆7933億 | +1.97% | 8.4 | 1.29 |
05/29 | 6,944 | 6,976 | 6,874 | 6,874 | -0.15% | 9,666,800 | 8兆6685億 | +0.67% | 8.28 | 1.28 |
05/28 | 6,809 | 6,893 | 6,741 | 6,884 | +1.99% | 9,221,000 | 8兆6811億 | +0.82% | 8.29 | 1.28 |
05/27 | 6,690 | 6,751 | 6,670 | 6,750 | +0.19% | 6,653,400 | 8兆5121億 | -1.2% | 8.13 | 1.25 |
05/26 | 6,800 | 6,800 | 6,690 | 6,737 | -0.19% | 6,570,900 | 8兆4957億 | -1.36% | 8.12 | 1.25 |
05/25 | 6,873 | 6,875 | 6,717 | 6,750 | -0.34% | 3,710,400 | 8兆5121億 | -1.19% | 8.13 | 1.25 |
05/22 | 6,835 | 6,912 | 6,749 | 6,773 | -0.32% | 5,025,900 | 8兆5411億 | -0.78% | 8.16 | 1.26 |
05/21 | 6,810 | 6,877 | 6,782 | 6,795 | +0.71% | 5,431,200 | 8兆5688億 | -0.29% | 8.19 | 1.26 |
05/20 | 6,727 | 6,840 | 6,656 | 6,747 | -2.25% | 11,826,100 | 8兆5083億 | -0.93% | 8.13 | 1.25 |
05/19 | 6,852 | 7,000 | 6,781 | 6,902 | +3.25% | 9,304,200 | 8兆7038億 | +1.37% | 8.31 | 1.28 |
05/18 | 6,800 | 6,867 | 6,663 | 6,685 | -2.62% | 7,282,300 | 8兆4301億 | -1.71% | 8.05 | 1.24 |
05/15 | 6,912 | 7,006 | 6,853 | 6,865 | +1.05% | 6,575,800 | 8兆6571億 | +0.94% | 8.27 | 1.27 |
05/14 | 6,819 | 6,907 | 6,793 | 6,794 | -3.89% | 9,129,600 | 8兆5676億 | +0.09% | 8.18 | 1.26 |
05/13 | 7,015 | 7,080 | 6,982 | 7,069 | -0.03% | 5,017,700 | 8兆9144億 | +4.46% | 8.52 | 1.31 |
05/12 | 7,080 | 7,130 | 7,059 | 7,071 | +0.17% | 5,563,000 | 8兆9169億 | +4.96% | 8.52 | 1.31 |
05/11 | 7,012 | 7,132 | 6,990 | 7,059 | +1.6% | 6,087,800 | 8兆9018億 | +5.31% | 8.5 | 1.31 |
05/08 | 6,899 | 6,967 | 6,854 | 6,948 | +2.3% | 5,757,600 | 8兆7618億 | +4.04% | 8.37 | 1.29 |
05/07 | 6,749 | 6,808 | 6,716 | 6,792 | -0.21% | 4,745,200 | 8兆5651億 | +2.03% | 8.18 | 1.26 |
05/01 | 6,818 | 6,853 | 6,752 | 6,806 | -1.82% | 4,594,800 | 8兆5827億 | +2.3% | 8.2 | 1.26 |
04/30 | 6,900 | 7,009 | 6,830 | 6,932 | +2.5% | 8,377,300 | 8兆7416億 | +4.44% | 8.35 | 1.29 |
04/28 | 6,698 | 6,822 | 6,698 | 6,763 | -0.24% | 4,991,600 | 8兆5285億 | +2.18% | 8.15 | 1.26 |
04/27 | 6,783 | 6,809 | 6,732 | 6,779 | +1.09% | 3,602,600 | 8兆5487億 | +2.76% | 8.17 | 1.26 |
04/24 | 6,677 | 6,725 | 6,651 | 6,706 | -0.81% | 3,681,500 | 8兆4566億 | +2.23% | 8.08 | 1.25 |
04/23 | 6,767 | 6,803 | 6,718 | 6,761 | +0.27% | 3,763,800 | 8兆5260億 | +3.55% | 8.14 | 1.26 |
04/22 | 6,674 | 6,756 | 6,577 | 6,743 | +0.31% | 5,049,700 | 8兆5033億 | +3.75% | 8.12 | 1.25 |
04/21 | 6,829 | 6,914 | 6,701 | 6,722 | -2.27% | 6,414,900 | 8兆4764億 | +4.02% | 7.97 | 1.23 |
04/20 | 6,967 | 7,024 | 6,863 | 6,878 | -1.31% | 5,110,200 | 8兆6731億 | +7.15% | 8.15 | 1.26 |
04/17 | 6,850 | 6,985 | 6,791 | 6,969 | +4.01% | 9,271,300 | 8兆7879億 | +9.3% | 8.26 | 1.27 |
04/16 | 6,701 | 6,730 | 6,675 | 6,700 | -0.99% | 5,601,000 | 8兆4487億 | +5.81% | 7.94 | 1.22 |
04/15 | 6,630 | 6,799 | 6,581 | 6,767 | +2.28% | 6,668,800 | 8兆5331億 | +7.24% | 8.02 | 1.24 |
04/14 | 6,498 | 6,628 | 6,473 | 6,616 | +1.68% | 4,775,400 | 8兆3427億 | +5.08% | 7.84 | 1.21 |
04/13 | 6,591 | 6,619 | 6,491 | 6,507 | -2.44% | 4,581,900 | 8兆2053億 | +3.61% | 7.71 | 1.19 |
04/10 | 6,611 | 6,703 | 6,542 | 6,670 | -0.61% | 5,744,100 | 8兆4108億 | +6.08% | 7.9 | 1.22 |
04/09 | 6,784 | 6,787 | 6,642 | 6,711 | +0.13% | 5,604,900 | 8兆4625億 | +6.56% | 7.95 | 1.23 |
04/08 | 6,690 | 6,737 | 6,555 | 6,702 | +0.18% | 9,054,300 | 8兆4512億 | +6.35% | 7.94 | 1.22 |
04/07 | 6,750 | 6,803 | 6,525 | 6,690 | +2.14% | 9,155,000 | 8兆4360億 | +6.07% | 7.93 | 1.22 |
04/06 | 6,314 | 6,588 | 6,270 | 6,550 | +4.63% | 9,035,200 | 8兆2595億 | +3.74% | 7.76 | 1.2 |
04/03 | 6,354 | 6,434 | 6,184 | 6,260 | -0.98% | 8,346,400 | 7兆8938億 | -0.89% | 7.42 | 1.14 |
04/02 | 6,184 | 6,379 | 6,176 | 6,322 | +1.51% | 9,929,000 | 7兆9720億 | -0.3% | 7.49 | 1.15 |
04/01 | 6,350 | 6,407 | 6,161 | 6,228 | -3.01% | 9,172,300 | 7兆8535億 | -2.29% | 7.38 | 1.14 |
03/31 | 6,503 | 6,569 | 6,381 | 6,421 | -0.2% | 9,430,800 | 8兆968億 | +0.08% | 13.46 | 1.61 |
03/30 | 6,488 | 6,532 | 6,354 | 6,434 | -3.8% | 10,889,700 | 8兆1952億 | -0.37% | 13.56 | 1.62 |
03/27 | 6,600 | 6,688 | 6,510 | 6,688 | +4.5% | 11,536,500 | 8兆5187億 | +2.86% | 14.1 | 1.68 |
03/26 | 6,400 | 6,459 | 6,325 | 6,400 | -1.54% | 9,297,700 | 8兆1519億 | -1.98% | 13.49 | 1.61 |
03/25 | 6,330 | 6,523 | 6,328 | 6,500 | +4.87% | 11,234,500 | 8兆2792億 | -0.98% | 13.7 | 1.64 |
03/24 | 5,966 | 6,198 | 5,912 | 6,198 | +5.66% | 12,787,200 | 7兆8946億 | -6.12% | 13.06 | 1.56 |
03/23 | 5,794 | 5,930 | 5,720 | 5,866 | -1.06% | 13,443,600 | 7兆4678億 | -11.91% | 12.36 | 1.48 |
03/19 | 6,133 | 6,200 | 5,700 | 5,929 | -1.05% | 18,077,500 | 7兆5480億 | -11.92% | 12.49 | 1.49 |
03/18 | 5,980 | 6,275 | 5,951 | 5,992 | +2.73% | 15,407,800 | 7兆6282億 | -11.91% | 12.62 | 1.51 |
03/17 | 5,572 | 5,977 | 5,499 | 5,833 | +3.55% | 20,806,200 | 7兆4258億 | -15.09% | 12.29 | 1.47 |
03/16 | 5,800 | 5,979 | 5,600 | 5,633 | -3.06% | 17,304,600 | 7兆1712億 | -18.95% | 11.87 | 1.42 |
03/13 | 5,476 | 5,980 | 5,297 | 5,811 | -1.21% | 26,823,200 | 7兆3978億 | -17.45% | 12.24 | 1.46 |