株価チャート
2020/08/05～2020/12/30
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 |
| 12/30 | 24,180 | 24,330 | 24,020 | 24,085 | -1.37% | 120,400 | 2兆2331億 | -1.13% | 35.05 | 4.2 |
| 12/29 | 24,210 | 24,450 | 24,155 | 24,420 | +0.29% | 90,300 | 2兆2642億 | +0.18% | 35.54 | 4.26 |
| 12/28 | 24,310 | 24,445 | 24,165 | 24,350 | +0.43% | 73,700 | 2兆2577億 | -0.09% | 35.44 | 4.25 |
| 12/25 | 24,290 | 24,310 | 24,150 | 24,245 | 0% | 40,800 | 2兆2479億 | -0.37% | 35.28 | 4.23 |
| 12/24 | 24,295 | 24,340 | 23,980 | 24,245 | -0.14% | 96,300 | 2兆2479億 | -0.23% | 35.28 | 4.23 |
| 12/23 | 24,170 | 24,280 | 23,920 | 24,280 | +0.5% | 84,500 | 2兆2512億 | +0.18% | 35.33 | 4.24 |
| 12/22 | 24,245 | 24,360 | 24,000 | 24,160 | -0.45% | 107,800 | 2兆2401億 | -0.02% | 35.16 | 4.22 |
| 12/21 | 24,550 | 24,560 | 23,950 | 24,270 | +1.72% | 188,900 | 2兆2503億 | +0.61% | 35.32 | 4.24 |
| 12/18 | 24,245 | 24,360 | 23,800 | 23,860 | -1.14% | 211,000 | 2兆2122億 | -0.94% | 34.72 | 4.16 |
| 12/17 | 24,185 | 24,185 | 23,900 | 24,135 | +0.42% | 181,800 | 2兆2377億 | +0.34% | 35.12 | 4.21 |
| 12/16 | 24,475 | 24,475 | 23,940 | 24,035 | -0.62% | 129,900 | 2兆2285億 | +0.18% | 34.98 | 4.19 |
| 12/15 | 24,580 | 24,580 | 24,155 | 24,185 | -0.23% | 145,400 | 2兆2424億 | +1.04% | 35.2 | 4.22 |
| 12/14 | 24,440 | 24,540 | 24,240 | 24,240 | -0.84% | 122,200 | 2兆2475億 | +1.19% | 35.28 | 4.23 |
| 12/11 | 24,300 | 24,490 | 24,265 | 24,445 | +0.39% | 194,600 | 2兆2665億 | +1.96% | 35.57 | 4.27 |
| 12/10 | 24,410 | 24,425 | 24,130 | 24,350 | +0.27% | 136,400 | 2兆2577億 | +1.71% | 35.44 | 4.25 |
| 12/09 | 24,150 | 24,480 | 24,150 | 24,285 | -0.55% | 119,300 | 2兆2517億 | +1.53% | 35.34 | 4.24 |
| 12/08 | 24,450 | 24,450 | 24,305 | 24,420 | +0.08% | 157,400 | 2兆2642億 | +2.14% | 35.54 | 4.26 |
| 12/07 | 24,400 | 24,430 | 24,185 | 24,400 | +0.02% | 119,700 | 2兆2623億 | +2.16% | 35.51 | 4.26 |
| 12/04 | 24,350 | 24,420 | 24,130 | 24,395 | +0.58% | 147,700 | 2兆2619億 | +2.25% | 35.5 | 4.26 |
| 12/03 | 24,400 | 24,465 | 24,225 | 24,255 | -0.98% | 190,100 | 2兆2489億 | +1.77% | 35.3 | 4.23 |
| 12/02 | 24,940 | 25,040 | 24,405 | 24,495 | -2.22% | 345,500 | 2兆2711億 | +3.46% | 35.65 | 4.27 |
| 12/01 | 25,385 | 25,385 | 24,790 | 25,050 | +1.25% | 228,800 | 2兆3226億 | +6.6% | 36.45 | 4.37 |
| 11/30 | 24,655 | 25,215 | 24,435 | 24,740 | -0.58% | 486,600 | 2兆2938億 | +6.13% | 36 | 4.32 |
| 11/27 | 25,040 | 25,215 | 24,840 | 24,885 | +0.32% | 307,100 | 2兆3073億 | +7.6% | 36.21 | 4.34 |
| 11/26 | 24,420 | 24,825 | 24,250 | 24,805 | +1.41% | 206,700 | 2兆2999億 | +8.1% | 36.1 | 4.33 |
| 11/25 | 24,465 | 24,645 | 24,070 | 24,460 | +0.6% | 213,700 | 2兆2679億 | +7.38% | 35.6 | 4.27 |
| 11/24 | 23,945 | 24,405 | 23,735 | 24,315 | +3.71% | 383,400 | 2兆2544億 | +7.47% | 35.39 | 4.24 |
| 11/20 | 23,265 | 23,445 | 23,075 | 23,445 | +0.28% | 184,400 | 2兆1738億 | +4.34% | 34.12 | 4.09 |
| 11/19 | 22,815 | 23,430 | 22,815 | 23,380 | +3.45% | 329,800 | 2兆1677億 | +4.58% | 34.02 | 4.08 |
| 11/18 | 22,900 | 23,100 | 22,435 | 22,600 | +0.44% | 194,700 | 2兆954億 | +1.53% | 32.89 | 3.94 |
| 11/17 | 22,800 | 22,865 | 22,305 | 22,500 | -2.62% | 324,100 | 2兆862億 | +1.42% | 32.74 | 3.93 |
| 11/16 | 23,015 | 23,270 | 22,835 | 23,105 | -1.22% | 297,900 | 2兆1422億 | +4.47% | 33.62 | 4.03 |
| 11/13 | 23,780 | 23,830 | 23,090 | 23,390 | +1.7% | 264,200 | 2兆1687億 | +6.12% | 34.04 | 4.08 |
| 11/12 | 22,910 | 23,395 | 22,715 | 23,000 | +1.84% | 313,600 | 2兆1325億 | +4.7% | 33.47 | 4.01 |
| 11/11 | 22,785 | 22,880 | 22,310 | 22,585 | -0.29% | 390,600 | 2兆940億 | +3.11% | 32.87 | 3.94 |
| 11/10 | 23,435 | 23,750 | 22,540 | 22,650 | -8.17% | 532,500 | 2兆1001億 | +3.66% | 32.96 | 3.95 |
| 11/09 | 24,815 | 25,050 | 24,455 | 24,665 | -0.38% | 228,000 | 2兆2869億 | +13.04% | 35.89 | 4.3 |
| 11/06 | 24,395 | 24,790 | 24,245 | 24,760 | +4.96% | 487,800 | 2兆2957億 | +14.15% | 36.03 | 4.32 |
| 11/05 | 23,835 | 23,880 | 23,475 | 23,590 | -0.86% | 287,600 | 2兆1872億 | +9.57% | 34.33 | 4.12 |
| 11/04 | 24,365 | 24,405 | 23,575 | 23,795 | -1% | 327,500 | 2兆2062億 | +10.94% | 34.63 | 4.15 |
| 11/02 | 24,000 | 24,085 | 23,645 | 24,035 | +1.14% | 237,500 | 2兆2285億 | +12.54% | 34.98 | 4.19 |
| 10/30 | 23,450 | 23,965 | 23,405 | 23,765 | -0.19% | 355,700 | 2兆2034億 | +11.85% | 34.58 | 4.15 |
| 10/29 | 23,430 | 24,080 | 23,320 | 23,810 | +0.25% | 434,800 | 2兆2076億 | +12.6% | 34.65 | 4.16 |
| 10/28 | 22,750 | 23,770 | 22,590 | 23,750 | +17% | 1,097,600 | 2兆2021億 | +12.84% | 34.56 | 4.14 |
| 10/27 | 20,000 | 20,440 | 19,970 | 20,300 | +1.05% | 334,500 | 1兆8822億 | -3.06% | 29.54 | 3.54 |
| 10/26 | 20,400 | 20,460 | 20,010 | 20,090 | -1.18% | 165,400 | 1兆8627億 | -4.21% | 29.24 | 3.51 |
| 10/23 | 20,280 | 20,380 | 20,180 | 20,330 | +0.84% | 140,100 | 1兆8849億 | -3.28% | 29.59 | 3.55 |
| 10/22 | 20,540 | 20,540 | 20,120 | 20,160 | -1.08% | 195,100 | 1兆8692億 | -4.22% | 29.34 | 3.52 |
| 10/21 | 20,860 | 20,860 | 20,380 | 20,380 | -1.12% | 193,300 | 1兆8896億 | -3.39% | 29.66 | 3.56 |
| 10/20 | 20,700 | 20,820 | 20,520 | 20,610 | +0.05% | 159,100 | 1兆9109億 | -2.49% | 29.99 | 3.6 |
| 10/19 | 20,660 | 20,760 | 20,550 | 20,600 | +0.78% | 198,600 | 1兆9100億 | -2.66% | 29.98 | 3.6 |
| 10/16 | 20,640 | 20,640 | 20,310 | 20,440 | -0.92% | 188,400 | 1兆8951億 | -3.53% | 29.75 | 3.57 |
| 10/15 | 20,820 | 20,890 | 20,620 | 20,630 | -1.57% | 107,300 | 1兆9128億 | -2.86% | 30.02 | 3.6 |
| 10/14 | 20,800 | 20,990 | 20,750 | 20,960 | +1.16% | 129,600 | 1兆9434億 | -1.53% | 30.5 | 3.66 |
| 10/13 | 20,800 | 20,820 | 20,610 | 20,720 | -0.38% | 177,500 | 1兆9211億 | -2.86% | 30.15 | 3.62 |
| 10/12 | 20,910 | 21,020 | 20,770 | 20,800 | -1.98% | 148,100 | 1兆9285億 | -2.8% | 30.27 | 3.63 |
| 10/09 | 21,390 | 21,470 | 21,140 | 21,220 | -1.44% | 122,700 | 1兆9675億 | -1.11% | 30.88 | 3.7 |
| 10/08 | 21,600 | 21,680 | 21,480 | 21,530 | +0.65% | 186,300 | 1兆9962億 | +0.12% | 31.33 | 3.76 |
| 10/07 | 21,290 | 21,490 | 21,160 | 21,390 | +0.42% | 213,300 | 1兆9832億 | -0.7% | 31.13 | 3.73 |
| 10/06 | 21,980 | 22,000 | 21,260 | 21,300 | -2.56% | 305,000 | 1兆9749億 | -1.28% | 31 | 3.72 |
| 10/05 | 21,740 | 21,970 | 21,480 | 21,860 | +2.01% | 349,300 | 2兆268億 | +1.02% | 31.81 | 3.81 |
| 10/02 | 21,390 | 21,520 | 21,230 | 21,430 | +3.43% | 442,000 | 1兆9869億 | -1.16% | 31.19 | 3.74 |
| 09/30 | 21,150 | 21,270 | 20,720 | 20,720 | -3.99% | 367,000 | 1兆9211億 | -4.75% | 30.15 | 3.62 |
| 09/29 | 21,630 | 21,690 | 21,470 | 21,580 | +0.33% | 256,900 | 2兆8億 | -1.29% | 31.4 | 3.77 |
| 09/28 | 21,600 | 21,600 | 21,230 | 21,510 | +1.03% | 367,100 | 1兆9944億 | -1.86% | 31.3 | 3.75 |
| 09/25 | 21,220 | 21,430 | 21,060 | 21,290 | +0.28% | 302,800 | 1兆9740億 | -3.14% | 30.98 | 3.72 |
| 09/24 | 21,350 | 21,520 | 21,150 | 21,230 | -0.56% | 257,400 | 1兆9684億 | -3.72% | 30.9 | 3.7 |
| 09/23 | 21,450 | 21,560 | 21,240 | 21,350 | +1.28% | 591,100 | 1兆9795億 | -3.49% | 31.07 | 3.73 |
| 09/18 | 20,990 | 21,160 | 20,890 | 21,080 | -0.05% | 295,800 | 1兆9545億 | -4.96% | 30.68 | 3.68 |
| 09/17 | 21,100 | 21,210 | 21,040 | 21,090 | -0.85% | 180,200 | 1兆9554億 | -5.22% | 30.69 | 3.68 |
| 09/16 | 21,120 | 21,280 | 21,030 | 21,270 | +1% | 171,800 | 1兆9721億 | -4.74% | 30.95 | 3.71 |
| 09/15 | 21,480 | 21,480 | 20,990 | 21,060 | -1.31% | 197,700 | 1兆9526億 | -5.88% | 30.65 | 3.68 |
| 09/14 | 21,410 | 21,450 | 21,300 | 21,340 | -0.23% | 127,000 | 1兆9786億 | -4.93% | 31.06 | 3.72 |
| 09/11 | 21,590 | 21,590 | 21,280 | 21,390 | +0.61% | 265,400 | 1兆9832億 | -5.04% | 31.13 | 3.73 |
| 09/10 | 21,400 | 21,430 | 21,090 | 21,260 | +0.05% | 154,400 | 1兆9712億 | -5.97% | 30.94 | 3.71 |
| 09/09 | 21,360 | 21,510 | 21,060 | 21,250 | -2.07% | 264,000 | 1兆9703億 | -6.4% | 30.92 | 3.71 |
| 09/08 | 21,700 | 21,700 | 21,450 | 21,700 | -0.41% | 111,700 | 2兆120億 | -4.77% | 31.58 | 3.79 |
| 09/07 | 21,720 | 21,940 | 21,710 | 21,790 | -1.31% | 106,900 | 2兆203億 | -4.58% | 31.71 | 3.8 |
| 09/04 | 22,110 | 22,240 | 21,920 | 22,080 | -1.78% | 186,800 | 2兆472億 | -3.52% | 32.13 | 3.85 |
| 09/03 | 22,740 | 22,800 | 22,090 | 22,480 | +1.08% | 217,000 | 2兆843億 | -1.93% | 32.71 | 3.92 |
| 09/02 | 22,650 | 22,670 | 22,110 | 22,240 | -0.63% | 139,900 | 2兆620億 | -2.94% | 32.37 | 3.88 |
| 09/01 | 22,430 | 22,430 | 22,150 | 22,380 | -0.31% | 108,800 | 2兆750億 | -2.21% | 32.57 | 3.91 |
| 08/31 | 22,170 | 22,490 | 22,170 | 22,450 | +0.81% | 207,500 | 2兆815億 | -1.79% | 32.67 | 3.92 |
| 08/28 | 22,930 | 23,080 | 22,000 | 22,270 | -2.67% | 298,400 | 2兆648億 | -2.41% | 32.41 | 3.89 |
| 08/27 | 22,910 | 23,050 | 22,710 | 22,880 | -0.17% | 186,700 | 2兆1214億 | +0.39% | 33.3 | 3.99 |
| 08/26 | 23,200 | 23,240 | 22,880 | 22,920 | -1.42% | 173,100 | 2兆1251億 | +0.82% | 33.35 | 4 |
| 08/25 | 23,400 | 23,400 | 23,160 | 23,250 | -0.6% | 174,300 | 2兆1557億 | +2.57% | 33.84 | 4.06 |
| 08/24 | 23,140 | 23,560 | 23,050 | 23,390 | +1.7% | 181,200 | 2兆1687億 | +3.55% | 34.04 | 4.08 |
| 08/21 | 23,130 | 23,130 | 22,860 | 23,000 | -0.3% | 154,800 | 2兆1325億 | +2.18% | 33.47 | 4.01 |
| 08/20 | 23,030 | 23,090 | 22,890 | 23,070 | +0.13% | 124,200 | 2兆1390億 | +2.78% | 33.57 | 4.03 |
| 08/19 | 23,130 | 23,330 | 23,000 | 23,040 | +0.17% | 277,200 | 2兆1362億 | +3.01% | 33.53 | 4.02 |
| 08/18 | 22,950 | 23,000 | 22,820 | 23,000 | +0.92% | 159,000 | 2兆1325億 | +3.21% | 33.47 | 4.01 |
| 08/17 | 22,890 | 22,900 | 22,690 | 22,790 | -0.52% | 117,700 | 2兆1130億 | +2.57% | 33.17 | 3.98 |
| 08/14 | 23,070 | 23,070 | 22,730 | 22,910 | -0.3% | 189,200 | 2兆1242億 | +3.34% | 33.34 | 4 |
| 08/13 | 22,730 | 23,000 | 22,580 | 22,980 | +2.36% | 293,600 | 2兆1307億 | +3.85% | 33.44 | 4.01 |
| 08/12 | 22,750 | 22,760 | 22,400 | 22,450 | -1.79% | 357,900 | 2兆815億 | +1.67% | 32.67 | 3.92 |
| 08/11 | 22,860 | 22,990 | 22,650 | 22,860 | -1.89% | 329,200 | 2兆1195億 | +3.61% | 33.27 | 3.99 |
| 08/07 | 23,230 | 23,440 | 23,060 | 23,300 | -0.85% | 217,000 | 2兆1603億 | +5.84% | 33.91 | 4.07 |
| 08/06 | 23,570 | 23,620 | 23,260 | 23,500 | -0.3% | 252,800 | 2兆1789億 | +7.22% | 34.2 | 4.1 |
| 08/05 | 23,190 | 23,570 | 23,100 | 23,570 | +0.81% | 236,300 | 2兆1854億 | +8.08% | 34.3 | 4.11 |
