株価チャート
2020/06/03~2020/10/28
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 |
10/28 | 9,969 | 10,255 | 9,950 | 10,240 | +2.91% | 484,600 | 2兆1436億 | +0.92% | 67.05 | 7.01 |
10/27 | 9,930 | 9,984 | 9,790 | 9,950 | +0.21% | 417,800 | 2兆829億 | -1.84% | 65.15 | 6.81 |
10/26 | 9,958 | 10,030 | 9,903 | 9,929 | -0.91% | 226,700 | 2兆785億 | -1.96% | 65.01 | 6.79 |
10/23 | 10,040 | 10,070 | 9,930 | 10,020 | -0.25% | 296,100 | 2兆976億 | -0.97% | 65.61 | 6.86 |
10/22 | 10,095 | 10,105 | 9,941 | 10,045 | -1.42% | 376,100 | 2兆1028億 | -0.53% | 65.77 | 6.87 |
10/21 | 10,290 | 10,320 | 10,160 | 10,190 | -0.44% | 219,600 | 2兆1331億 | +1.08% | 66.72 | 6.97 |
10/20 | 10,305 | 10,335 | 10,205 | 10,235 | -0.58% | 207,000 | 2兆1425億 | +1.85% | 67.01 | 7 |
10/19 | 10,315 | 10,415 | 10,265 | 10,295 | +0.54% | 296,400 | 2兆1551億 | +2.94% | 67.4 | 7.04 |
10/16 | 10,210 | 10,280 | 10,180 | 10,240 | -0.78% | 231,700 | 2兆1436億 | +2.91% | 67.04 | 7.01 |
10/15 | 10,370 | 10,410 | 10,285 | 10,320 | -0.19% | 148,200 | 2兆1603億 | +4.17% | 67.57 | 7.06 |
10/14 | 10,325 | 10,425 | 10,290 | 10,340 | +0.39% | 372,300 | 2兆1645億 | +4.88% | 67.7 | 7.07 |
10/13 | 10,515 | 10,515 | 10,280 | 10,300 | -1.39% | 258,800 | 2兆1561億 | +4.96% | 67.44 | 7.05 |
10/12 | 10,400 | 10,530 | 10,390 | 10,445 | +1.9% | 420,100 | 2兆1865億 | +6.84% | 68.39 | 7.15 |
10/09 | 10,365 | 10,370 | 10,190 | 10,250 | -1.06% | 341,100 | 2兆1457億 | +5.29% | 67.11 | 7.01 |
10/08 | 10,300 | 10,360 | 10,155 | 10,360 | +3.5% | 600,400 | 2兆1687億 | +6.84% | 67.83 | 7.09 |
10/07 | 9,943 | 10,075 | 9,845 | 10,010 | +0.1% | 527,600 | 2兆954億 | +3.7% | 65.54 | 6.85 |
10/06 | 10,070 | 10,100 | 9,954 | 10,000 | -0.89% | 415,400 | 2兆933億 | +3.93% | 65.47 | 6.84 |
10/05 | 10,050 | 10,235 | 9,981 | 10,090 | +1.05% | 460,800 | 2兆1122億 | +5.24% | 66.06 | 6.9 |
10/02 | 10,000 | 10,110 | 9,942 | 9,985 | -0.45% | 448,000 | 2兆902億 | +4.63% | 65.37 | 6.83 |
09/30 | 10,230 | 10,285 | 10,030 | 10,030 | -1.13% | 441,900 | 2兆996億 | +5.62% | 65.67 | 6.86 |
09/29 | 10,095 | 10,215 | 9,924 | 10,145 | -1.22% | 525,600 | 2兆1237億 | +7.38% | 66.42 | 6.94 |
09/28 | 10,095 | 10,295 | 10,070 | 10,270 | +2.97% | 560,100 | 2兆1498億 | +9.46% | 67.24 | 7.03 |
09/25 | 9,999 | 10,095 | 9,932 | 9,974 | -0.56% | 580,600 | 2兆879億 | +7.19% | 65.3 | 6.82 |
09/24 | 10,060 | 10,195 | 10,000 | 10,030 | +0.37% | 601,100 | 2兆996億 | +8.5% | 65.67 | 6.86 |
09/23 | 10,135 | 10,135 | 9,873 | 9,993 | +0.1% | 640,700 | 2兆917億 | +8.88% | 65.42 | 6.84 |
09/18 | 9,707 | 9,990 | 9,670 | 9,983 | +2.94% | 886,800 | 2兆896億 | +9.51% | 65.36 | 6.83 |
09/17 | 9,680 | 9,790 | 9,662 | 9,698 | -0.02% | 571,100 | 2兆299億 | +7.09% | 63.49 | 6.63 |
09/16 | 9,672 | 9,859 | 9,638 | 9,700 | +1.57% | 724,800 | 2兆303億 | +7.73% | 63.5 | 6.64 |
09/15 | 9,570 | 9,650 | 9,530 | 9,550 | -0.42% | 479,900 | 1兆9989億 | +6.84% | 62.52 | 6.53 |
09/14 | 9,504 | 9,696 | 9,486 | 9,590 | +2.23% | 698,600 | 2兆73億 | +7.93% | 62.78 | 6.56 |
09/11 | 9,214 | 9,391 | 9,175 | 9,381 | +3.8% | 717,700 | 1兆9636億 | +6.41% | 61.41 | 6.42 |
09/10 | 9,095 | 9,140 | 8,978 | 9,038 | +0.08% | 348,400 | 1兆8918億 | +3.32% | 59.17 | 6.18 |
09/09 | 9,065 | 9,095 | 8,943 | 9,031 | -1.31% | 466,900 | 1兆8903億 | +3.63% | 59.12 | 6.18 |
09/08 | 9,187 | 9,187 | 9,007 | 9,151 | +0.15% | 343,500 | 1兆9154億 | +5.38% | 59.91 | 6.26 |
09/07 | 9,133 | 9,195 | 9,094 | 9,137 | -0.44% | 239,300 | 1兆9125億 | +5.7% | 59.82 | 6.25 |
09/04 | 9,141 | 9,223 | 9,128 | 9,177 | -2.17% | 407,100 | 1兆9209億 | +6.67% | 60.08 | 6.28 |
09/03 | 9,510 | 9,547 | 9,347 | 9,381 | -0.52% | 400,700 | 1兆9636億 | +9.45% | 61.41 | 6.42 |
09/02 | 9,344 | 9,466 | 9,303 | 9,430 | +1.39% | 386,200 | 1兆9738億 | +10.59% | 61.74 | 6.45 |
09/01 | 9,225 | 9,315 | 9,185 | 9,301 | +0.48% | 328,000 | 1兆9468億 | +9.66% | 60.89 | 6.36 |
08/31 | 9,333 | 9,415 | 9,256 | 9,257 | +0.24% | 580,300 | 1兆9376億 | +9.72% | 60.6 | 6.33 |
08/28 | 9,434 | 9,469 | 9,074 | 9,235 | +1.11% | 995,800 | 1兆9330億 | +10.07% | 60.46 | 6.32 |
08/27 | 9,016 | 9,138 | 8,987 | 9,134 | +1.65% | 451,300 | 1兆9119億 | +9.45% | 59.8 | 6.25 |
08/26 | 8,834 | 9,005 | 8,822 | 8,986 | +2.07% | 525,800 | 1兆8809億 | +8.25% | 58.83 | 6.15 |
08/25 | 8,850 | 8,886 | 8,772 | 8,804 | -0.11% | 523,800 | 1兆8428億 | +6.57% | 57.64 | 6.02 |
08/24 | 8,519 | 8,819 | 8,517 | 8,814 | +3.68% | 523,200 | 1兆8448億 | +7.12% | 57.7 | 6.03 |
08/21 | 8,511 | 8,599 | 8,428 | 8,501 | +1.67% | 393,200 | 1兆7793億 | +3.72% | 55.65 | 5.82 |
08/20 | 8,373 | 8,466 | 8,339 | 8,361 | -0.76% | 223,800 | 1兆7500億 | +2.26% | 54.73 | 5.72 |
08/19 | 8,360 | 8,459 | 8,343 | 8,425 | +0.52% | 220,700 | 1兆7634億 | +3.22% | 55.15 | 5.76 |
08/18 | 8,443 | 8,494 | 8,275 | 8,381 | -0.72% | 550,400 | 1兆7542億 | +2.94% | 54.87 | 5.73 |
08/17 | 8,439 | 8,520 | 8,420 | 8,442 | -0.62% | 300,300 | 1兆7669億 | +3.84% | 55.26 | 5.78 |
08/14 | 8,349 | 8,527 | 8,314 | 8,495 | +1.23% | 376,200 | 1兆7780億 | +4.72% | 55.61 | 5.81 |
08/13 | 8,243 | 8,403 | 8,178 | 8,392 | +3.69% | 509,600 | 1兆7565億 | +3.64% | 54.94 | 5.74 |
08/12 | 8,177 | 8,196 | 8,034 | 8,093 | -1.27% | 615,500 | 1兆6939億 | +0.11% | 52.98 | 5.54 |
08/11 | 7,996 | 8,303 | 7,893 | 8,197 | +4.47% | 724,600 | 1兆7157億 | +1.45% | 53.66 | 5.61 |
08/07 | 7,779 | 8,037 | 7,760 | 7,846 | +2.09% | 512,200 | 1兆6422億 | -2.8% | 51.36 | 5.37 |
08/06 | 8,311 | 8,509 | 7,612 | 7,685 | -6.44% | 1,169,700 | 1兆6085億 | -4.9% | 50.31 | 5.26 |
08/05 | 8,256 | 8,281 | 8,160 | 8,214 | -0.5% | 349,100 | 1兆7192億 | +1.37% | 53.77 | 5.62 |
08/04 | 8,274 | 8,393 | 8,217 | 8,255 | +1.31% | 394,400 | 1兆7278億 | +1.9% | 54.04 | 5.65 |
08/03 | 8,150 | 8,190 | 8,030 | 8,148 | +0.21% | 249,000 | 1兆7054億 | +0.59% | 53.34 | 5.57 |
07/31 | 8,302 | 8,347 | 8,069 | 8,131 | -2.76% | 417,400 | 1兆7019億 | +0.33% | 53.23 | 5.56 |
07/30 | 8,370 | 8,370 | 8,255 | 8,362 | +0.98% | 298,100 | 1兆7502億 | +3.18% | 54.74 | 5.72 |
07/29 | 8,470 | 8,470 | 8,267 | 8,281 | -0.28% | 429,000 | 1兆7332億 | +2.31% | 54.21 | 5.66 |
07/28 | 8,196 | 8,326 | 8,170 | 8,304 | +1.55% | 403,600 | 1兆7381億 | +2.75% | 54.36 | 5.68 |
07/27 | 8,015 | 8,178 | 8,015 | 8,177 | +1.08% | 340,500 | 1兆7115億 | +1.43% | 53.53 | 5.59 |
07/22 | 8,109 | 8,134 | 8,010 | 8,090 | -0.22% | 239,100 | 1兆6933億 | +0.5% | 52.96 | 5.53 |
07/21 | 8,068 | 8,170 | 8,058 | 8,108 | +0.85% | 310,700 | 1兆6969億 | +0.86% | 53.07 | 5.55 |
07/20 | 8,048 | 8,133 | 7,972 | 8,040 | +0.69% | 291,100 | 1兆6827億 | +0.12% | 52.63 | 5.5 |
07/17 | 7,980 | 8,050 | 7,944 | 7,985 | +0.26% | 258,600 | 1兆6712億 | -0.37% | 52.27 | 5.46 |
07/16 | 7,961 | 8,019 | 7,892 | 7,964 | -0.64% | 475,000 | 1兆6668億 | -0.6% | 52.13 | 5.45 |
07/15 | 8,030 | 8,056 | 7,950 | 8,015 | +0.15% | 278,300 | 1兆6775億 | -0.04% | 52.47 | 5.48 |
07/14 | 8,065 | 8,112 | 7,979 | 8,003 | -0.24% | 323,100 | 1兆6750億 | -0.35% | 52.39 | 5.47 |
07/13 | 7,974 | 8,031 | 7,900 | 8,022 | +1.24% | 357,500 | 1兆6789億 | -0.25% | 52.51 | 5.49 |
07/10 | 7,981 | 8,096 | 7,924 | 7,924 | -1.75% | 475,300 | 1兆6584億 | -1.55% | 51.87 | 5.42 |
07/09 | 7,981 | 8,165 | 7,895 | 8,065 | +0.66% | 518,700 | 1兆6879億 | -0.01% | 52.79 | 5.52 |
07/08 | 8,095 | 8,169 | 8,012 | 8,012 | -1.32% | 396,300 | 1兆6768億 | -0.78% | 52.45 | 5.48 |
07/07 | 8,055 | 8,188 | 8,012 | 8,119 | +0.78% | 406,500 | 1兆6992億 | +0.35% | 53.15 | 5.55 |
07/06 | 8,089 | 8,096 | 7,969 | 8,056 | +0.8% | 539,100 | 1兆6860億 | -0.65% | 52.73 | 5.51 |
07/03 | 8,055 | 8,076 | 7,912 | 7,992 | -0.1% | 499,700 | 1兆6727億 | -1.67% | 52.32 | 5.47 |
07/02 | 8,125 | 8,145 | 7,863 | 8,000 | -0.83% | 555,400 | 1兆6743億 | -1.86% | 52.37 | 5.47 |
07/01 | 8,330 | 8,338 | 8,041 | 8,067 | -1.98% | 339,300 | 1兆6883億 | -1.31% | 52.81 | 5.52 |
06/30 | 8,347 | 8,347 | 8,060 | 8,230 | +0.78% | 418,100 | 1兆7225億 | +0.44% | 53.87 | 5.63 |
06/29 | 8,327 | 8,352 | 8,101 | 8,166 | -0.95% | 471,000 | 1兆7091億 | -0.46% | 53.45 | 5.59 |
06/26 | 8,286 | 8,368 | 8,162 | 8,244 | -0.06% | 642,600 | 1兆7254億 | +0.45% | 53.97 | 5.64 |
06/25 | 8,158 | 8,270 | 8,102 | 8,249 | +1.46% | 633,200 | 1兆7264億 | +0.54% | 54 | 5.64 |
06/24 | 8,132 | 8,168 | 8,035 | 8,130 | +0.28% | 457,600 | 1兆7015億 | -0.9% | 53.22 | 5.56 |
06/23 | 8,060 | 8,221 | 7,960 | 8,107 | +1.66% | 501,400 | 1兆6967億 | -1.21% | 53.07 | 5.55 |
06/22 | 7,900 | 8,011 | 7,831 | 7,975 | +2.18% | 403,100 | 1兆6689億 | -2.74% | 52.2 | 5.45 |
06/19 | 7,808 | 7,836 | 7,741 | 7,805 | -0.95% | 791,700 | 1兆6333億 | -4.81% | 51.09 | 5.34 |
06/18 | 7,900 | 7,919 | 7,786 | 7,880 | +0.73% | 642,000 | 1兆6490億 | -3.97% | 51.58 | 5.39 |
06/17 | 7,850 | 7,965 | 7,801 | 7,823 | -0.82% | 421,700 | 1兆6371億 | -4.69% | 51.2 | 5.35 |
06/16 | 7,899 | 7,959 | 7,813 | 7,888 | +3.03% | 766,400 | 1兆6507億 | -3.95% | 51.63 | 5.4 |
06/15 | 7,780 | 7,900 | 7,654 | 7,656 | -3.19% | 470,300 | 1兆6021億 | -6.63% | 50.11 | 5.24 |
06/12 | 7,819 | 7,962 | 7,801 | 7,908 | -2.6% | 846,300 | 1兆6549億 | -3.47% | 51.76 | 5.41 |
06/11 | 8,244 | 8,302 | 8,119 | 8,119 | -2.47% | 573,100 | 1兆6990億 | -0.67% | 53.14 | 5.55 |
06/10 | 8,297 | 8,363 | 8,223 | 8,325 | +0.51% | 529,300 | 1兆7421億 | +2.21% | 54.49 | 5.69 |
06/09 | 8,222 | 8,289 | 8,155 | 8,283 | +1.01% | 494,900 | 1兆7333億 | +2.26% | 54.21 | 5.67 |
06/08 | 8,385 | 8,400 | 8,165 | 8,200 | -1.75% | 599,300 | 1兆7160億 | +1.66% | 53.67 | 5.61 |
06/05 | 8,176 | 8,370 | 8,171 | 8,346 | +0.69% | 442,500 | 1兆7465億 | +3.91% | 54.63 | 5.71 |
06/04 | 8,454 | 8,521 | 8,226 | 8,289 | -1.46% | 786,200 | 1兆7346億 | +3.69% | 54.25 | 5.67 |
06/03 | 8,620 | 8,624 | 8,380 | 8,412 | -1.86% | 498,400 | 1兆7603億 | +5.73% | 55.06 | 5.75 |