株価チャート
2020/04/23～2020/09/18
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 |
| 09/18 | 45,680 | 46,600 | 45,520 | 46,580 | +1.39% | 638,400 | 11兆3286億 | +4.61% | 57.26 | 5.91 |
| 09/17 | 45,880 | 45,940 | 45,380 | 45,940 | +1.26% | 347,400 | 11兆1729億 | +3.22% | 56.47 | 5.82 |
| 09/16 | 45,240 | 46,170 | 45,160 | 45,370 | +0.51% | 541,100 | 11兆343億 | +1.94% | 55.77 | 5.75 |
| 09/15 | 45,180 | 45,590 | 44,920 | 45,140 | -0.99% | 322,600 | 10兆9783億 | +1.45% | 55.49 | 5.72 |
| 09/14 | 45,500 | 45,810 | 45,260 | 45,590 | +1.09% | 403,300 | 11兆878億 | +2.56% | 56.04 | 5.78 |
| 09/11 | 45,500 | 45,500 | 44,600 | 45,100 | +0.67% | 482,900 | 10兆9686億 | +1.76% | 55.44 | 5.72 |
| 09/10 | 44,590 | 44,920 | 44,420 | 44,800 | +1.47% | 408,700 | 10兆8957億 | +1.29% | 55.07 | 5.68 |
| 09/09 | 44,160 | 44,250 | 43,600 | 44,150 | -0.02% | 508,900 | 10兆7376億 | +0.05% | 54.27 | 5.6 |
| 09/08 | 43,790 | 44,480 | 43,660 | 44,160 | +1.59% | 467,400 | 10兆7400億 | +0.25% | 54.29 | 5.6 |
| 09/07 | 43,340 | 43,890 | 43,270 | 43,470 | -0.44% | 257,100 | 10兆5722億 | -1.16% | 53.44 | 5.51 |
| 09/04 | 43,960 | 44,070 | 43,570 | 43,660 | -1.98% | 301,300 | 10兆6184億 | -0.8% | 53.67 | 5.54 |
| 09/03 | 45,100 | 45,140 | 44,330 | 44,540 | -0.11% | 339,300 | 10兆8324億 | +1.04% | 54.75 | 5.65 |
| 09/02 | 43,930 | 44,610 | 43,690 | 44,590 | +2.93% | 347,300 | 10兆8446億 | +1.07% | 54.81 | 5.65 |
| 09/01 | 43,780 | 43,900 | 43,210 | 43,320 | -0.82% | 316,300 | 10兆5357億 | -1.92% | 53.25 | 5.49 |
| 08/31 | 43,540 | 44,110 | 43,410 | 43,680 | +1.39% | 429,800 | 10兆6233億 | -1.35% | 53.7 | 5.54 |
| 08/28 | 43,440 | 44,080 | 42,610 | 43,080 | -1.35% | 716,900 | 10兆4773億 | -2.91% | 52.96 | 5.46 |
| 08/27 | 44,190 | 44,240 | 43,320 | 43,670 | -0.52% | 429,000 | 10兆6208億 | -1.86% | 53.68 | 5.54 |
| 08/26 | 43,800 | 44,120 | 43,620 | 43,900 | -0.09% | 309,500 | 10兆6768億 | -1.42% | 53.97 | 5.57 |
| 08/25 | 44,000 | 44,820 | 43,810 | 43,940 | +0.87% | 592,400 | 10兆6865億 | -1.35% | 54.02 | 5.57 |
| 08/24 | 42,910 | 43,650 | 42,810 | 43,560 | -0.37% | 416,900 | 10兆5941億 | -2.24% | 53.55 | 5.52 |
| 08/21 | 44,030 | 44,560 | 43,570 | 43,720 | -1.6% | 478,600 | 10兆6330億 | -2.09% | 53.74 | 5.54 |
| 08/20 | 45,040 | 45,260 | 44,380 | 44,430 | -2.07% | 355,800 | 10兆8057億 | -0.63% | 54.62 | 5.63 |
| 08/19 | 45,690 | 45,850 | 45,290 | 45,370 | -0.72% | 249,200 | 11兆343億 | +1.38% | 55.77 | 5.75 |
| 08/18 | 45,830 | 45,970 | 45,410 | 45,700 | -0.07% | 322,200 | 11兆1145億 | +2.16% | 56.18 | 5.79 |
| 08/17 | 46,220 | 46,320 | 45,730 | 45,730 | -0.76% | 271,600 | 11兆1218億 | +2.27% | 56.22 | 5.8 |
| 08/14 | 46,090 | 46,300 | 45,670 | 46,080 | +0.3% | 424,300 | 11兆2070億 | +3.16% | 56.65 | 5.84 |
| 08/13 | 45,240 | 46,120 | 44,830 | 45,940 | +1.89% | 644,100 | 11兆1729億 | +2.97% | 56.47 | 5.82 |
| 08/12 | 44,310 | 45,260 | 44,080 | 45,090 | +2.36% | 593,000 | 10兆9662億 | +1.25% | 55.43 | 5.72 |
| 08/11 | 43,660 | 44,240 | 43,160 | 44,050 | +4.24% | 649,100 | 10兆7132億 | -1% | 54.15 | 5.59 |
| 08/07 | 43,150 | 43,150 | 42,190 | 42,260 | -1.4% | 395,900 | 10兆2779億 | -4.94% | 51.95 | 5.36 |
| 08/06 | 42,670 | 42,980 | 42,190 | 42,860 | +1.56% | 508,900 | 10兆4238億 | -3.77% | 52.69 | 5.43 |
| 08/05 | 42,380 | 42,390 | 42,070 | 42,200 | -0.02% | 430,100 | 10兆2633億 | -5.43% | 51.88 | 5.35 |
| 08/04 | 42,500 | 42,890 | 41,780 | 42,210 | -0.68% | 823,900 | 10兆2657億 | -5.62% | 51.89 | 5.35 |
| 08/03 | 43,340 | 43,350 | 42,070 | 42,500 | -3.89% | 959,300 | 10兆3363億 | -5.2% | 52.25 | 5.39 |
| 07/31 | 45,550 | 45,600 | 44,160 | 44,220 | -2.68% | 560,600 | 10兆7546億 | -1.56% | 54.36 | 5.61 |
| 07/30 | 45,050 | 45,870 | 45,050 | 45,440 | +0.04% | 379,300 | 11兆513億 | +1.1% | 55.86 | 5.76 |
| 07/29 | 45,330 | 45,600 | 44,820 | 45,420 | -0.79% | 337,100 | 11兆464億 | +1.11% | 55.83 | 5.76 |
| 07/28 | 46,600 | 46,910 | 45,740 | 45,780 | -0.78% | 389,700 | 11兆1340億 | +1.99% | 56.28 | 5.8 |
| 07/27 | 45,060 | 46,140 | 45,030 | 46,140 | +0.37% | 425,700 | 11兆2216億 | +2.9% | 56.72 | 5.85 |
| 07/22 | 45,660 | 46,050 | 45,630 | 45,970 | -0.54% | 319,800 | 11兆1802億 | +2.69% | 56.51 | 5.83 |
| 07/21 | 45,140 | 46,260 | 45,030 | 46,220 | +3.61% | 617,200 | 11兆2410億 | +3.39% | 56.82 | 5.86 |
| 07/20 | 44,370 | 44,870 | 44,080 | 44,610 | +1.16% | 377,700 | 10兆8494億 | 0% | 54.84 | 5.66 |
| 07/17 | 44,360 | 44,590 | 43,970 | 44,100 | -0.7% | 430,800 | 10兆7254億 | -0.92% | 54.21 | 5.59 |
| 07/16 | 45,000 | 45,100 | 44,170 | 44,410 | -3.14% | 661,500 | 10兆8008億 | -0.17% | 54.59 | 5.63 |
| 07/15 | 45,540 | 45,970 | 45,130 | 45,850 | +1.44% | 476,000 | 11兆1510億 | +3.04% | 56.36 | 5.81 |
| 07/14 | 45,320 | 45,610 | 44,840 | 45,200 | -0.66% | 359,500 | 10兆9929億 | +1.68% | 55.56 | 5.73 |
| 07/13 | 45,310 | 45,500 | 44,690 | 45,500 | +1.47% | 324,900 | 11兆659億 | +2.38% | 55.93 | 5.77 |
| 07/10 | 45,400 | 45,850 | 44,840 | 44,840 | -0.95% | 456,800 | 10兆9054億 | +0.99% | 55.12 | 5.69 |
| 07/09 | 44,990 | 45,700 | 44,550 | 45,270 | +1.59% | 482,200 | 11兆100億 | +1.92% | 55.65 | 5.74 |
| 07/08 | 44,700 | 45,590 | 44,540 | 44,560 | -0.31% | 505,300 | 10兆8373億 | +0.23% | 54.78 | 5.65 |
| 07/07 | 44,270 | 44,860 | 44,110 | 44,700 | +1.64% | 537,800 | 10兆8713億 | +0.44% | 54.95 | 5.67 |
| 07/06 | 44,120 | 44,500 | 43,900 | 43,980 | -0.23% | 456,700 | 10兆6962億 | -1.2% | 54.06 | 5.58 |
| 07/03 | 43,110 | 44,080 | 43,060 | 44,080 | +2.44% | 501,000 | 10兆7205億 | -1% | 54.19 | 5.59 |
| 07/02 | 44,070 | 44,410 | 42,900 | 43,030 | -2.95% | 718,400 | 10兆4652億 | -3.39% | 52.9 | 5.46 |
| 07/01 | 45,480 | 45,480 | 44,190 | 44,340 | -1.53% | 417,600 | 10兆7838億 | -0.58% | 54.51 | 5.62 |
| 06/30 | 45,180 | 45,290 | 44,850 | 45,030 | +0.72% | 484,700 | 10兆9516億 | +1.11% | 55.36 | 5.71 |
| 06/29 | 44,600 | 44,810 | 44,290 | 44,710 | -0.29% | 373,800 | 10兆8738億 | +0.68% | 54.96 | 5.67 |
| 06/26 | 44,610 | 45,030 | 44,560 | 44,840 | +0.22% | 372,100 | 10兆9054億 | +1.33% | 55.12 | 5.69 |
| 06/25 | 44,750 | 45,100 | 44,640 | 44,740 | -0.29% | 542,800 | 10兆8811億 | +1.54% | 55 | 5.67 |
| 06/24 | 44,910 | 45,020 | 44,520 | 44,870 | +0.09% | 300,600 | 10兆9127億 | +2.26% | 55.16 | 5.69 |
| 06/23 | 44,980 | 45,010 | 44,420 | 44,830 | +0.58% | 451,200 | 10兆9030億 | +2.56% | 55.11 | 5.68 |
| 06/22 | 44,500 | 44,860 | 44,320 | 44,570 | -0.11% | 277,300 | 10兆8397億 | +2.45% | 54.79 | 5.65 |
| 06/19 | 44,680 | 44,850 | 44,260 | 44,620 | +0.72% | 576,400 | 10兆8519億 | +3.1% | 54.85 | 5.66 |
| 06/18 | 44,700 | 44,740 | 44,100 | 44,300 | -0.36% | 377,200 | 10兆7741億 | +2.91% | 54.46 | 5.62 |
| 06/17 | 44,370 | 44,710 | 43,960 | 44,460 | +1.51% | 456,800 | 10兆8130億 | +3.82% | 54.65 | 5.64 |
| 06/16 | 43,280 | 44,100 | 42,970 | 43,800 | +3.99% | 674,500 | 10兆6524億 | +2.76% | 53.84 | 5.55 |
| 06/15 | 43,200 | 43,460 | 42,120 | 42,120 | -3.17% | 490,700 | 10兆2439億 | -0.84% | 51.78 | 5.34 |
| 06/12 | 42,710 | 43,940 | 42,710 | 43,500 | -2.68% | 887,200 | 10兆5795億 | +2.61% | 53.47 | 5.52 |
| 06/11 | 44,290 | 44,960 | 44,220 | 44,700 | -0.18% | 457,400 | 10兆8713億 | +5.84% | 54.95 | 5.67 |
| 06/10 | 45,060 | 45,160 | 44,650 | 44,780 | -0.27% | 471,200 | 10兆8908億 | +6.53% | 55.05 | 5.68 |
| 06/09 | 43,850 | 44,980 | 43,800 | 44,900 | +1.04% | 540,100 | 10兆9200億 | +7.43% | 55.2 | 5.69 |
| 06/08 | 45,000 | 45,290 | 43,790 | 44,440 | -1.9% | 1,032,900 | 10兆8081億 | +6.96% | 54.63 | 5.63 |
| 06/05 | 45,350 | 46,050 | 45,200 | 45,300 | -1.95% | 751,200 | 11兆173億 | +9.65% | 55.69 | 5.74 |
| 06/04 | 46,650 | 46,740 | 45,830 | 46,200 | +1.09% | 685,200 | 11兆2361億 | +12.63% | 56.79 | 5.86 |
| 06/03 | 45,730 | 46,420 | 45,370 | 45,700 | +1.49% | 529,600 | 11兆1145億 | +12.4% | 56.18 | 5.79 |
| 06/02 | 44,340 | 45,200 | 44,280 | 45,030 | +1.67% | 598,800 | 10兆9516億 | +11.67% | 55.36 | 5.71 |
| 06/01 | 44,150 | 44,480 | 43,590 | 44,290 | -0.14% | 689,100 | 10兆7716億 | +10.69% | 54.45 | 5.62 |
| 05/29 | 44,350 | 44,590 | 43,050 | 44,350 | -0.52% | 1,892,200 | 10兆7862億 | +11.68% | 54.52 | 5.62 |
| 05/28 | 43,000 | 44,680 | 42,870 | 44,580 | +4.31% | 1,119,000 | 10兆8421億 | +13.11% | 54.8 | 5.65 |
| 05/27 | 42,430 | 42,780 | 41,910 | 42,740 | +2.22% | 595,300 | 10兆3946億 | +9.2% | 52.54 | 5.42 |
| 05/26 | 41,230 | 41,940 | 41,150 | 41,810 | +2.35% | 423,900 | 10兆1685億 | +7.47% | 51.4 | 5.3 |
| 05/25 | 40,500 | 40,890 | 40,160 | 40,850 | +1.87% | 280,400 | 9兆9350億 | +5.5% | 50.22 | 5.18 |
| 05/22 | 40,350 | 40,590 | 40,020 | 40,100 | -0.07% | 299,800 | 9兆7526億 | +3.96% | 49.29 | 5.08 |
| 05/21 | 41,110 | 41,110 | 39,990 | 40,130 | -1.45% | 545,400 | 9兆7599億 | +4.44% | 49.33 | 5.09 |
| 05/20 | 39,700 | 40,870 | 39,580 | 40,720 | +2.7% | 699,600 | 9兆9034億 | +6.32% | 50.06 | 5.16 |
| 05/19 | 39,240 | 39,650 | 39,060 | 39,650 | +2.01% | 502,400 | 9兆6431億 | +3.98% | 48.74 | 5.03 |
| 05/18 | 38,630 | 39,090 | 38,630 | 38,870 | 0% | 362,200 | 9兆4534億 | +2.22% | 47.78 | 4.93 |
| 05/15 | 39,170 | 39,330 | 38,350 | 38,870 | +0.26% | 571,100 | 9兆4534億 | +2.55% | 47.78 | 4.93 |
| 05/14 | 39,000 | 39,300 | 38,620 | 38,770 | -1.52% | 542,200 | 9兆4291億 | +2.68% | 47.66 | 4.92 |
| 05/13 | 39,630 | 39,730 | 39,280 | 39,370 | -1.97% | 694,300 | 9兆5750億 | +4.78% | 48.4 | 4.99 |
| 05/12 | 40,210 | 40,370 | 39,870 | 40,160 | +0.43% | 401,900 | 9兆7672億 | +7.52% | 49.37 | 5.09 |
| 05/11 | 39,600 | 40,030 | 39,320 | 39,990 | +1.27% | 422,300 | 9兆7258億 | +7.81% | 49.16 | 5.07 |
| 05/08 | 40,000 | 40,060 | 39,150 | 39,490 | -0.85% | 580,900 | 9兆6042億 | +7.05% | 48.54 | 5.01 |
| 05/07 | 38,700 | 39,880 | 38,630 | 39,830 | +2.92% | 847,900 | 9兆6869億 | +8.46% | 48.96 | 5.05 |
| 05/01 | 39,000 | 39,290 | 38,480 | 38,700 | -0.18% | 493,400 | 9兆4121億 | +5.92% | 47.57 | 4.91 |
| 04/30 | 39,270 | 39,470 | 38,260 | 38,770 | +0.52% | 1,222,500 | 9兆4291億 | +6.69% | 47.66 | 4.92 |
| 04/28 | 38,000 | 38,610 | 37,770 | 38,570 | +1.69% | 571,700 | 9兆3805億 | +6.63% | 47.41 | 4.89 |
| 04/27 | 37,410 | 37,970 | 37,310 | 37,930 | +2.02% | 415,700 | 9兆2248億 | +5.58% | 46.63 | 4.81 |
| 04/24 | 37,000 | 37,240 | 36,790 | 37,180 | -0.4% | 488,900 | 9兆424億 | +4.12% | 45.71 | 4.71 |
| 04/23 | 37,500 | 37,600 | 37,190 | 37,330 | +0.13% | 377,300 | 9兆789億 | +5.2% | 45.89 | 4.73 |
