株価チャート
2020/05/25～2020/10/19
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 |
| 10/19 | 1,801 | 1,816 | 1,798 | 1,806 | +0.56% | 2,139,200 | 3兆1010億 | -3.01% | 8.98 | 0.66 |
| 10/16 | 1,814 | 1,819 | 1,796 | 1,796 | -1.48% | 2,529,000 | 3兆839億 | -3.75% | 8.93 | 0.66 |
| 10/15 | 1,814 | 1,826 | 1,808 | 1,823 | +0.39% | 2,541,200 | 3兆1302億 | -2.62% | 9.07 | 0.67 |
| 10/14 | 1,813 | 1,824 | 1,806 | 1,816 | -0.77% | 3,358,600 | 3兆1182億 | -3.25% | 9.03 | 0.66 |
| 10/13 | 1,839 | 1,842 | 1,826 | 1,830 | -0.16% | 2,517,100 | 3兆1423億 | -2.81% | 9.1 | 0.67 |
| 10/12 | 1,855 | 1,856 | 1,828 | 1,833 | -0.87% | 2,336,200 | 3兆1474億 | -2.91% | 9.12 | 0.67 |
| 10/09 | 1,860 | 1,860 | 1,844 | 1,849 | +0.11% | 3,048,900 | 3兆1749億 | -2.32% | 9.2 | 0.67 |
| 10/08 | 1,859 | 1,862 | 1,836 | 1,847 | -0.11% | 3,576,100 | 3兆1714億 | -2.64% | 9.19 | 0.67 |
| 10/07 | 1,827 | 1,852 | 1,827 | 1,849 | -0.16% | 3,336,200 | 3兆1749億 | -2.68% | 9.2 | 0.67 |
| 10/06 | 1,830 | 1,854 | 1,830 | 1,852 | +1.65% | 3,129,800 | 3兆1800億 | -2.37% | 9.21 | 0.68 |
| 10/05 | 1,817 | 1,847 | 1,815 | 1,822 | +1.56% | 3,402,500 | 3兆1285億 | -3.85% | 9.06 | 0.67 |
| 10/02 | 1,818 | 1,830 | 1,786 | 1,794 | -0.5% | 4,006,200 | 3兆804億 | -5.28% | 8.92 | 0.65 |
| 09/30 | 1,850 | 1,851 | 1,800 | 1,803 | -3.63% | 5,051,300 | 3兆959億 | -4.8% | 8.97 | 0.66 |
| 09/29 | 1,890 | 1,895 | 1,858 | 1,871 | -1.99% | 4,432,300 | 3兆2127億 | -1.16% | 9.31 | 0.68 |
| 09/28 | 1,900 | 1,911 | 1,886 | 1,909 | +0.85% | 5,002,400 | 3兆2779億 | +1.06% | 9.49 | 0.7 |
| 09/25 | 1,892 | 1,898 | 1,874 | 1,893 | +0.8% | 4,781,900 | 3兆2504億 | +0.53% | 9.42 | 0.69 |
| 09/24 | 1,877 | 1,885 | 1,874 | 1,878 | -0.53% | 3,353,900 | 3兆2247億 | 0% | 9.34 | 0.69 |
| 09/23 | 1,865 | 1,895 | 1,865 | 1,888 | +0.59% | 5,048,500 | 3兆2418億 | +0.75% | 9.39 | 0.69 |
| 09/18 | 1,895 | 1,898 | 1,873 | 1,877 | -0.69% | 5,728,600 | 3兆2230億 | +0.43% | 9.34 | 0.69 |
| 09/17 | 1,911 | 1,915 | 1,890 | 1,890 | -1% | 3,463,400 | 3兆2453億 | +1.34% | 9.4 | 0.69 |
| 09/16 | 1,906 | 1,914 | 1,898 | 1,909 | -0.16% | 3,068,000 | 3兆2779億 | +2.63% | 9.49 | 0.7 |
| 09/15 | 1,926 | 1,928 | 1,910 | 1,912 | -0.93% | 3,469,800 | 3兆2831億 | +3.13% | 9.51 | 0.7 |
| 09/14 | 1,926 | 1,936 | 1,914 | 1,930 | +0.1% | 4,157,400 | 3兆3140億 | +4.49% | 9.6 | 0.7 |
| 09/11 | 1,900 | 1,939 | 1,895 | 1,928 | -0.62% | 6,010,800 | 3兆3105億 | +4.95% | 9.59 | 0.7 |
| 09/10 | 1,927 | 1,945 | 1,909 | 1,940 | +1.04% | 5,590,000 | 3兆3311億 | +6.19% | 9.65 | 0.71 |
| 09/09 | 1,928 | 1,928 | 1,897 | 1,920 | -1.23% | 6,509,100 | 3兆2968億 | +5.79% | 9.55 | 0.7 |
| 09/08 | 1,968 | 1,972 | 1,932 | 1,944 | -0.46% | 3,532,800 | 3兆3380億 | +7.76% | 9.67 | 0.71 |
| 09/07 | 1,962 | 1,966 | 1,943 | 1,953 | +0.1% | 3,475,000 | 3兆3535億 | +8.98% | 9.71 | 0.71 |
| 09/04 | 1,941 | 1,959 | 1,935 | 1,951 | -0.71% | 3,539,200 | 3兆3500億 | +9.85% | 9.7 | 0.71 |
| 09/03 | 1,970 | 1,975 | 1,955 | 1,965 | +0.41% | 3,577,600 | 3兆3741億 | +11.39% | 9.77 | 0.72 |
| 09/02 | 1,979 | 1,979 | 1,943 | 1,957 | +0.26% | 4,882,400 | 3兆3603億 | +11.76% | 9.73 | 0.71 |
| 09/01 | 1,940 | 1,988 | 1,940 | 1,952 | +1.99% | 7,795,800 | 3兆3517億 | +12.31% | 9.71 | 0.71 |
| 08/31 | 1,861 | 1,938 | 1,855 | 1,914 | +7.35% | 13,594,600 | 3兆2865億 | +10.89% | 9.52 | 0.7 |
| 08/28 | 1,798 | 1,813 | 1,766 | 1,783 | -0.11% | 4,675,900 | 3兆615億 | +3.97% | 8.87 | 0.65 |
| 08/27 | 1,793 | 1,793 | 1,774 | 1,785 | -0.56% | 2,727,100 | 3兆650億 | +4.45% | 8.88 | 0.65 |
| 08/26 | 1,793 | 1,797 | 1,780 | 1,795 | -0.33% | 3,417,500 | 3兆822億 | +5.34% | 8.93 | 0.66 |
| 08/25 | 1,802 | 1,815 | 1,795 | 1,801 | +0.9% | 4,788,000 | 3兆925億 | +6.07% | 8.96 | 0.66 |
| 08/24 | 1,772 | 1,788 | 1,769 | 1,785 | +1.13% | 2,842,600 | 3兆650億 | +5.5% | 8.88 | 0.65 |
| 08/21 | 1,765 | 1,779 | 1,760 | 1,765 | +0.86% | 2,537,800 | 3兆306億 | +4.62% | 8.78 | 0.64 |
| 08/20 | 1,760 | 1,771 | 1,749 | 1,750 | -1.52% | 3,013,100 | 3兆49億 | +4.17% | 8.7 | 0.64 |
| 08/19 | 1,751 | 1,780 | 1,746 | 1,777 | +0.51% | 3,310,300 | 3兆512億 | +6.15% | 8.84 | 0.65 |
| 08/18 | 1,766 | 1,777 | 1,752 | 1,768 | -0.28% | 2,867,100 | 3兆358億 | +6.19% | 8.79 | 0.65 |
| 08/17 | 1,777 | 1,794 | 1,772 | 1,773 | +0.06% | 2,919,900 | 3兆444億 | +7% | 8.82 | 0.65 |
| 08/14 | 1,771 | 1,783 | 1,760 | 1,772 | -0.11% | 4,188,000 | 3兆427億 | +7.46% | 8.81 | 0.65 |
| 08/13 | 1,780 | 1,793 | 1,770 | 1,774 | +0.34% | 5,912,100 | 3兆461億 | +8.04% | 8.82 | 0.65 |
| 08/12 | 1,729 | 1,769 | 1,725 | 1,768 | +1.96% | 6,292,900 | 3兆358億 | +8.2% | 8.79 | 0.65 |
| 08/11 | 1,696 | 1,735 | 1,691 | 1,734 | +4.46% | 5,932,900 | 2兆9767億 | +6.64% | 8.7 | 0.64 |
| 08/07 | 1,678 | 1,678 | 1,657 | 1,660 | -1.43% | 3,688,900 | 2兆8497億 | +2.47% | 8.33 | 0.61 |
| 08/06 | 1,654 | 1,690 | 1,644 | 1,684 | +1.63% | 5,135,100 | 2兆8909億 | +4.14% | 8.45 | 0.62 |
| 08/05 | 1,630 | 1,659 | 1,623 | 1,657 | +1.1% | 3,344,200 | 2兆8446億 | +2.73% | 8.31 | 0.61 |
| 08/04 | 1,646 | 1,664 | 1,623 | 1,639 | +0.68% | 5,359,200 | 2兆8137億 | +1.74% | 8.22 | 0.6 |
| 08/03 | 1,595 | 1,629 | 1,591 | 1,628 | +3.43% | 4,389,400 | 2兆7948億 | +1.12% | 8.17 | 0.6 |
| 07/31 | 1,621 | 1,621 | 1,572 | 1,574 | -3.44% | 6,809,700 | 2兆7021億 | -2.18% | 7.9 | 0.58 |
| 07/30 | 1,660 | 1,661 | 1,625 | 1,630 | -0.85% | 3,620,400 | 2兆7982億 | +1.18% | 8.18 | 0.6 |
| 07/29 | 1,625 | 1,649 | 1,617 | 1,644 | +0.06% | 3,325,400 | 2兆8222億 | +1.99% | 8.25 | 0.61 |
| 07/28 | 1,640 | 1,659 | 1,635 | 1,643 | -0.18% | 2,909,700 | 2兆8205億 | +1.92% | 8.24 | 0.6 |
| 07/27 | 1,621 | 1,646 | 1,612 | 1,646 | +0.43% | 3,755,600 | 2兆8257億 | +1.98% | 8.26 | 0.61 |
| 07/22 | 1,634 | 1,655 | 1,631 | 1,639 | +0.49% | 3,505,500 | 2兆8137億 | +1.49% | 8.22 | 0.6 |
| 07/21 | 1,641 | 1,647 | 1,622 | 1,631 | -1.57% | 4,313,700 | 2兆7999億 | +0.93% | 8.18 | 0.6 |
| 07/20 | 1,645 | 1,663 | 1,637 | 1,657 | +0.79% | 2,917,000 | 2兆8446億 | +2.35% | 8.31 | 0.61 |
| 07/17 | 1,643 | 1,653 | 1,638 | 1,644 | -0.42% | 2,869,600 | 2兆8222億 | +1.61% | 8.25 | 0.61 |
| 07/16 | 1,665 | 1,672 | 1,646 | 1,651 | -0.24% | 3,864,100 | 2兆8343億 | +1.98% | 8.28 | 0.61 |
| 07/15 | 1,625 | 1,657 | 1,625 | 1,655 | +3.31% | 4,806,500 | 2兆8411億 | +2.1% | 8.3 | 0.61 |
| 07/14 | 1,598 | 1,613 | 1,590 | 1,602 | -0.06% | 3,291,100 | 2兆7501億 | -1.42% | 8.04 | 0.59 |
| 07/13 | 1,587 | 1,605 | 1,580 | 1,603 | +2.76% | 3,865,300 | 2兆7519億 | -1.72% | 8.04 | 0.59 |
| 07/10 | 1,565 | 1,571 | 1,551 | 1,560 | -0.45% | 4,758,800 | 2兆6780億 | -4.76% | 7.83 | 0.57 |
| 07/09 | 1,571 | 1,577 | 1,556 | 1,567 | -0.44% | 3,900,500 | 2兆6901億 | -4.74% | 7.86 | 0.58 |
| 07/08 | 1,574 | 1,596 | 1,567 | 1,574 | -0.06% | 3,743,700 | 2兆7021億 | -4.72% | 7.9 | 0.58 |
| 07/07 | 1,595 | 1,597 | 1,569 | 1,575 | -1.19% | 3,479,400 | 2兆7038億 | -5.06% | 7.9 | 0.58 |
| 07/06 | 1,579 | 1,600 | 1,577 | 1,594 | +1.59% | 2,353,100 | 2兆7364億 | -4.15% | 8 | 0.59 |
| 07/03 | 1,589 | 1,595 | 1,564 | 1,569 | -0.76% | 2,706,300 | 2兆6935億 | -5.77% | 7.87 | 0.58 |
| 07/02 | 1,549 | 1,594 | 1,548 | 1,581 | +0.76% | 4,536,200 | 2兆7141億 | -5.22% | 7.93 | 0.58 |
| 07/01 | 1,595 | 1,598 | 1,566 | 1,569 | -1.63% | 4,522,500 | 2兆6935億 | -6.16% | 7.87 | 0.58 |
| 06/30 | 1,630 | 1,632 | 1,593 | 1,595 | -0.06% | 5,200,600 | 2兆7381億 | -4.78% | 8 | 0.59 |
| 06/29 | 1,601 | 1,613 | 1,595 | 1,596 | -1.66% | 4,872,300 | 2兆7398億 | -4.77% | 8.01 | 0.59 |
| 06/26 | 1,611 | 1,629 | 1,606 | 1,623 | +1.95% | 4,241,900 | 2兆7862億 | -3.22% | 8.14 | 0.6 |
| 06/25 | 1,601 | 1,613 | 1,585 | 1,592 | -2.33% | 4,951,900 | 2兆7330億 | -4.96% | 7.99 | 0.59 |
| 06/24 | 1,627 | 1,639 | 1,624 | 1,630 | -1.51% | 4,286,800 | 2兆7982億 | -2.74% | 8.18 | 0.6 |
| 06/23 | 1,651 | 1,676 | 1,640 | 1,655 | 0% | 6,121,800 | 2兆8411億 | -1.19% | 8.3 | 0.61 |
| 06/22 | 1,661 | 1,672 | 1,654 | 1,655 | -1.19% | 3,532,200 | 2兆8411億 | -1.08% | 8.3 | 0.61 |
| 06/19 | 1,687 | 1,689 | 1,662 | 1,675 | +0.06% | 8,687,700 | 2兆8755億 | +0.36% | 8.4 | 0.62 |
| 06/18 | 1,663 | 1,683 | 1,654 | 1,674 | +0.12% | 4,053,700 | 2兆8737億 | +0.66% | 8.4 | 0.62 |
| 06/17 | 1,679 | 1,685 | 1,662 | 1,672 | -1.82% | 4,644,700 | 2兆8703億 | +0.91% | 8.39 | 0.62 |
| 06/16 | 1,661 | 1,711 | 1,659 | 1,703 | +4.16% | 5,509,100 | 2兆9235億 | +2.96% | 8.54 | 0.63 |
| 06/15 | 1,659 | 1,679 | 1,635 | 1,635 | -2.5% | 3,881,800 | 2兆8068億 | -0.91% | 8.2 | 0.6 |
| 06/12 | 1,637 | 1,683 | 1,631 | 1,677 | -0.71% | 5,817,300 | 2兆8789億 | +1.64% | 8.41 | 0.62 |
| 06/11 | 1,711 | 1,717 | 1,688 | 1,689 | -3.38% | 5,027,300 | 2兆8995億 | +2.61% | 8.47 | 0.62 |
| 06/10 | 1,739 | 1,762 | 1,736 | 1,748 | -0.68% | 4,038,600 | 3兆8億 | +6.65% | 8.77 | 0.64 |
| 06/09 | 1,778 | 1,780 | 1,741 | 1,760 | -1.23% | 4,466,700 | 3兆214億 | +8.11% | 8.83 | 0.65 |
| 06/08 | 1,780 | 1,783 | 1,761 | 1,782 | +2.06% | 5,026,900 | 3兆591億 | +10.07% | 8.94 | 0.66 |
| 06/05 | 1,727 | 1,748 | 1,714 | 1,746 | +0.92% | 4,155,200 | 2兆9973億 | +8.65% | 8.76 | 0.64 |
| 06/04 | 1,756 | 1,784 | 1,716 | 1,730 | -0.75% | 5,533,800 | 2兆9699億 | +8.33% | 8.68 | 0.64 |
| 06/03 | 1,740 | 1,756 | 1,734 | 1,743 | +2.89% | 7,388,300 | 2兆9922億 | +9.9% | 8.74 | 0.64 |
| 06/02 | 1,660 | 1,704 | 1,659 | 1,694 | +3.04% | 6,313,800 | 2兆9081億 | +7.56% | 8.5 | 0.62 |
| 06/01 | 1,634 | 1,650 | 1,630 | 1,644 | +0.49% | 3,395,200 | 2兆8222億 | +5.12% | 8.25 | 0.61 |
| 05/29 | 1,636 | 1,666 | 1,627 | 1,636 | -1.98% | 8,616,200 | 2兆8085億 | +5.14% | 8.21 | 0.6 |
| 05/28 | 1,653 | 1,684 | 1,647 | 1,669 | +1.03% | 10,055,000 | 2兆8652億 | +7.75% | 8.37 | 0.61 |
| 05/27 | 1,625 | 1,658 | 1,620 | 1,652 | +1.54% | 6,774,400 | 2兆8360億 | +7.13% | 8.29 | 0.61 |
| 05/26 | 1,615 | 1,633 | 1,605 | 1,627 | +1.43% | 5,291,100 | 2兆7931億 | +5.92% | 8.16 | 0.6 |
| 05/25 | 1,608 | 1,609 | 1,591 | 1,604 | +1.91% | 3,087,400 | 2兆7536億 | +4.77% | 8.05 | 0.59 |
