株価チャート
2020/06/24~2020/11/19
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 |
11/19 | 605 | 611 | 602 | 611 | +0.49% | 7,177,200 | 1兆618億 | +3.74% | 4.75 | 0.58 |
11/18 | 614 | 615 | 605 | 608 | -1.3% | 5,799,500 | 1兆566億 | +3.4% | 4.73 | 0.58 |
11/17 | 620 | 621 | 610 | 616 | +0.98% | 6,865,300 | 1兆705億 | +4.76% | 4.79 | 0.59 |
11/16 | 603 | 614 | 601 | 610 | +2.87% | 6,304,200 | 1兆601億 | +3.74% | 4.74 | 0.58 |
11/13 | 598 | 604 | 587 | 593 | -2.63% | 7,338,100 | 1兆305億 | +0.85% | 4.61 | 0.57 |
11/12 | 622 | 624 | 603 | 609 | -3.49% | 7,344,500 | 1兆584億 | +3.57% | 4.74 | 0.58 |
11/11 | 629 | 637 | 626 | 631 | +2.77% | 8,408,300 | 1兆966億 | +7.13% | 4.91 | 0.6 |
11/10 | 611 | 615 | 598 | 614 | +5.32% | 10,417,300 | 1兆670億 | +4.42% | 4.78 | 0.59 |
11/09 | 584 | 587 | 578 | 583 | +1.04% | 5,071,500 | 1兆132億 | -1.02% | 4.53 | 0.56 |
11/06 | 568 | 582 | 567 | 577 | +1.41% | 5,802,800 | 1兆27億 | -2.04% | 4.49 | 0.55 |
11/05 | 583 | 583 | 560 | 569 | -2.74% | 10,168,700 | 9888億8837万 | -3.56% | 4.43 | 0.54 |
11/04 | 579 | 591 | 568 | 585 | +3.54% | 9,926,600 | 1兆166億 | -1.18% | 4.55 | 0.56 |
11/02 | 551 | 570 | 551 | 565 | +4.05% | 6,040,500 | 9819億3660万 | -4.88% | 4.39 | 0.54 |
10/30 | 558 | 558 | 542 | 543 | -3.21% | 8,178,200 | 9437億190万 | -8.89% | 4.22 | 0.52 |
10/29 | 557 | 565 | 554 | 561 | -0.71% | 4,280,400 | 9749億8484万 | -6.5% | 4.36 | 0.54 |
10/28 | 572 | 573 | 559 | 565 | -2.42% | 5,302,100 | 9819億3660万 | -6.15% | 4.39 | 0.54 |
10/27 | 583 | 585 | 574 | 579 | -1.7% | 3,215,300 | 1兆62億 | -4.3% | 4.5 | 0.55 |
10/26 | 589 | 592 | 585 | 589 | -0.17% | 2,395,800 | 1兆236億 | -3.13% | 4.58 | 0.56 |
10/23 | 586 | 592 | 584 | 590 | +1.2% | 3,124,600 | 1兆253億 | -3.28% | 4.59 | 0.56 |
10/22 | 584 | 586 | 580 | 583 | -1.69% | 3,969,900 | 1兆132億 | -4.89% | 4.53 | 0.56 |
10/21 | 591 | 596 | 586 | 593 | +1.02% | 3,080,300 | 1兆305億 | -3.73% | 4.61 | 0.57 |
10/20 | 594 | 598 | 585 | 587 | -1.51% | 3,968,700 | 1兆201億 | -5.02% | 4.57 | 0.56 |
10/19 | 589 | 598 | 588 | 596 | +2.05% | 3,638,000 | 1兆358億 | -4.03% | 4.64 | 0.57 |
10/16 | 581 | 589 | 579 | 584 | -0.17% | 3,501,300 | 1兆149億 | -6.26% | 4.54 | 0.56 |
10/15 | 589 | 590 | 582 | 585 | -1.18% | 5,499,100 | 1兆166億 | -6.55% | 4.55 | 0.56 |
10/14 | 597 | 597 | 590 | 592 | -1.82% | 4,199,100 | 1兆288億 | -5.88% | 4.6 | 0.57 |
10/13 | 604 | 607 | 599 | 603 | -0.33% | 3,177,400 | 1兆479億 | -4.44% | 4.69 | 0.58 |
10/12 | 613 | 613 | 600 | 605 | -0.49% | 3,643,500 | 1兆514億 | -4.42% | 4.71 | 0.58 |
10/09 | 617 | 617 | 607 | 608 | -0.98% | 3,428,000 | 1兆566億 | -4.1% | 4.73 | 0.58 |
10/08 | 621 | 621 | 609 | 614 | -0.81% | 4,564,000 | 1兆670億 | -3.46% | 4.78 | 0.59 |
10/07 | 614 | 620 | 612 | 619 | -0.32% | 3,705,100 | 1兆757億 | -2.83% | 4.81 | 0.59 |
10/06 | 625 | 628 | 617 | 621 | +0.65% | 4,599,900 | 1兆792億 | -2.2% | 4.83 | 0.59 |
10/05 | 605 | 625 | 605 | 617 | +2.83% | 5,293,500 | 1兆723億 | -2.68% | 4.8 | 0.59 |
10/02 | 603 | 611 | 599 | 600 | +0.84% | 8,351,100 | 1兆427億 | -5.21% | 4.67 | 0.57 |
09/30 | 619 | 621 | 595 | 595 | -4.49% | 8,952,900 | 1兆340億 | -6% | 4.63 | 0.57 |
09/29 | 629 | 630 | 620 | 623 | -1.74% | 4,719,000 | 1兆827億 | -1.42% | 4.85 | 0.6 |
09/28 | 629 | 634 | 621 | 634 | +1.6% | 7,581,900 | 1兆1018億 | +0.63% | 4.93 | 0.61 |
09/25 | 628 | 628 | 619 | 624 | +0.16% | 4,795,100 | 1兆844億 | -0.48% | 4.85 | 0.6 |
09/24 | 630 | 632 | 621 | 623 | -1.42% | 7,114,800 | 1兆827億 | -0.32% | 4.85 | 0.6 |
09/23 | 629 | 635 | 622 | 632 | -0.47% | 6,558,000 | 1兆983億 | +1.44% | 4.92 | 0.6 |
09/18 | 637 | 642 | 634 | 635 | -0.47% | 9,729,800 | 1兆1035億 | +2.25% | 4.94 | 0.61 |
09/17 | 646 | 649 | 637 | 638 | -2% | 7,840,500 | 1兆1088億 | +3.07% | 4.96 | 0.61 |
09/16 | 654 | 654 | 649 | 651 | -1.21% | 4,395,600 | 1兆1313億 | +5.51% | 5.06 | 0.62 |
09/15 | 660 | 663 | 656 | 659 | -0.45% | 5,168,900 | 1兆1453億 | +7.15% | 5.13 | 0.63 |
09/14 | 666 | 668 | 659 | 662 | +1.07% | 7,094,500 | 1兆1505億 | +8.17% | 5.15 | 0.63 |
09/11 | 656 | 657 | 644 | 655 | -0.3% | 8,186,200 | 1兆1383億 | +7.73% | 5.09 | 0.63 |
09/10 | 650 | 658 | 644 | 657 | +2.34% | 8,039,700 | 1兆1418億 | +8.6% | 5.11 | 0.63 |
09/09 | 646 | 647 | 641 | 642 | -1.68% | 8,157,100 | 1兆1157億 | +6.82% | 4.99 | 0.61 |
09/08 | 658 | 659 | 648 | 653 | +0.15% | 5,202,400 | 1兆1348億 | +9.2% | 5.08 | 0.62 |
09/07 | 648 | 656 | 646 | 652 | +0.93% | 5,485,400 | 1兆1331億 | +10.32% | 5.07 | 0.62 |
09/04 | 642 | 649 | 639 | 646 | -0.77% | 6,155,000 | 1兆1227億 | +10.43% | 5.02 | 0.62 |
09/03 | 653 | 655 | 646 | 651 | +0.77% | 7,107,100 | 1兆1313億 | +12.44% | 5.06 | 0.62 |
09/02 | 664 | 664 | 643 | 646 | -0.15% | 10,832,200 | 1兆1227億 | +12.74% | 5.02 | 0.62 |
09/01 | 650 | 668 | 644 | 647 | +1.09% | 17,190,500 | 1兆1244億 | +14.11% | 5.03 | 0.62 |
08/31 | 614 | 666 | 611 | 640 | +9.59% | 29,928,100 | 1兆1122億 | +13.88% | 4.98 | 0.61 |
08/28 | 588 | 598 | 580 | 584 | +0.17% | 7,348,700 | 1兆149億 | +4.85% | 4.54 | 0.56 |
08/27 | 595 | 595 | 583 | 583 | -1.35% | 4,935,600 | 1兆132億 | +5.23% | 4.53 | 0.56 |
08/26 | 588 | 593 | 584 | 591 | +0.17% | 3,889,000 | 1兆271億 | +7.07% | 4.6 | 0.57 |
08/25 | 589 | 598 | 589 | 590 | +2.25% | 7,699,400 | 1兆253億 | +7.66% | 4.59 | 0.56 |
08/24 | 580 | 580 | 572 | 577 | -0.17% | 3,759,600 | 1兆27億 | +5.87% | 4.49 | 0.55 |
08/21 | 575 | 584 | 573 | 578 | +2.12% | 5,185,800 | 1兆45億 | +6.45% | 4.5 | 0.55 |
08/20 | 570 | 574 | 565 | 566 | -0.88% | 5,046,100 | 9836億7454万 | +5.01% | 4.4 | 0.54 |
08/19 | 576 | 576 | 568 | 571 | -1.21% | 4,986,800 | 9923億6425万 | +6.53% | 4.44 | 0.55 |
08/18 | 573 | 581 | 565 | 578 | -0.17% | 7,777,200 | 1兆45億 | +8.65% | 4.5 | 0.55 |
08/17 | 583 | 587 | 577 | 579 | -0.69% | 4,097,300 | 1兆62億 | +9.66% | 4.5 | 0.55 |
08/14 | 582 | 589 | 578 | 583 | -0.34% | 5,385,900 | 1兆132億 | +11.26% | 4.53 | 0.56 |
08/13 | 600 | 601 | 583 | 585 | -2.17% | 9,713,800 | 1兆166億 | +12.28% | 4.55 | 0.56 |
08/12 | 590 | 600 | 587 | 598 | +2.4% | 8,563,600 | 1兆392億 | +15.67% | 4.65 | 0.57 |
08/11 | 578 | 588 | 578 | 584 | +3% | 8,769,900 | 1兆149億 | +14.06% | 4.54 | 0.56 |
08/07 | 565 | 572 | 564 | 567 | -0.35% | 6,140,600 | 9854億1249万 | +11.61% | 4.41 | 0.54 |
08/06 | 567 | 578 | 564 | 569 | -0.18% | 8,960,900 | 9888億8837万 | +12.67% | 4.43 | 0.54 |
08/05 | 549 | 576 | 541 | 570 | +3.45% | 16,445,200 | 9906億2631万 | +13.55% | 4.43 | 0.55 |
08/04 | 510 | 553 | 505 | 551 | +11.09% | 24,403,300 | 9576億543万 | +10.64% | 4.29 | 0.53 |
08/03 | 491 | 498 | 490 | 496 | +2.27% | 4,957,100 | 8620億1868万 | 0% | 3.86 | 0.47 |
07/31 | 496 | 496 | 485 | 485 | -3% | 7,198,200 | 8429億133万 | -2.22% | 3.77 | 0.46 |
07/30 | 509 | 511 | 500 | 500 | -0.4% | 5,844,700 | 8689億7045万 | +0.81% | 3.89 | 0.48 |
07/29 | 497 | 504 | 497 | 502 | -0.99% | 5,212,400 | 8724億4633万 | +1.01% | 3.9 | 0.48 |
07/28 | 512 | 514 | 505 | 507 | -1.55% | 5,420,100 | 8811億3603万 | +2.01% | 3.94 | 0.49 |
07/27 | 509 | 515 | 502 | 515 | +0.78% | 5,192,600 | 8950億3956万 | +3.62% | 4.01 | 0.49 |
07/22 | 515 | 522 | 511 | 511 | -0.78% | 5,929,200 | 8880億8779万 | +2.82% | 3.97 | 0.49 |
07/21 | 517 | 519 | 511 | 515 | -0.96% | 5,671,300 | 8950億3956万 | +3.62% | 4.01 | 0.49 |
07/20 | 514 | 520 | 508 | 520 | +1.36% | 5,457,100 | 9037億2926万 | +4.42% | 4.04 | 0.5 |
07/17 | 507 | 517 | 507 | 513 | -0.58% | 5,224,300 | 8915億6368万 | +3.22% | 3.99 | 0.49 |
07/16 | 517 | 526 | 512 | 516 | +1.38% | 11,984,300 | 8967億7750万 | +3.82% | 4.01 | 0.49 |
07/15 | 505 | 513 | 503 | 509 | +3.04% | 9,032,800 | 8846億1191万 | +2.21% | 3.96 | 0.49 |
07/14 | 486 | 496 | 486 | 494 | +0.82% | 6,955,000 | 8585億4280万 | -1% | 3.84 | 0.47 |
07/13 | 478 | 494 | 478 | 490 | +4.48% | 7,777,000 | 8515億9104万 | -2.39% | 3.81 | 0.47 |
07/10 | 477 | 479 | 469 | 469 | -2.09% | 7,709,900 | 8150億9428万 | -7.13% | 3.65 | 0.45 |
07/09 | 480 | 483 | 477 | 479 | -0.83% | 5,916,000 | 8324億7369万 | -5.89% | 3.73 | 0.46 |
07/08 | 483 | 489 | 480 | 483 | -0.62% | 5,419,500 | 8394億2545万 | -5.48% | 3.76 | 0.46 |
07/07 | 494 | 495 | 484 | 486 | -1.62% | 5,511,900 | 8446億3927万 | -5.26% | 3.78 | 0.47 |
07/06 | 484 | 494 | 483 | 494 | +2.49% | 6,191,100 | 8585億4280万 | -4.08% | 3.84 | 0.47 |
07/03 | 489 | 491 | 477 | 482 | -0.41% | 4,326,200 | 8376億8751万 | -6.59% | 3.75 | 0.46 |
07/02 | 473 | 489 | 472 | 484 | +0.83% | 8,346,100 | 8411億6339万 | -6.56% | 3.76 | 0.46 |
07/01 | 486 | 488 | 479 | 480 | -1.64% | 5,362,000 | 8342億1163万 | -7.69% | 3.73 | 0.46 |
06/30 | 496 | 499 | 486 | 488 | +0.83% | 8,303,000 | 8481億1515万 | -6.33% | 3.8 | 0.47 |
06/29 | 485 | 490 | 483 | 484 | -2.62% | 5,435,700 | 8411億6339万 | -7.28% | 3.76 | 0.46 |
06/26 | 498 | 501 | 495 | 497 | +1.43% | 6,542,200 | 8637億5662万 | -4.79% | 3.87 | 0.48 |
06/25 | 497 | 498 | 487 | 490 | -2.39% | 9,007,000 | 8515億9104万 | -5.95% | 3.81 | 0.47 |
06/24 | 509 | 510 | 502 | 502 | -1.76% | 6,672,100 | 8724億4633万 | -3.65% | 3.9 | 0.48 |