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 | 4,967 | 4,995 | 4,892 | 4,892 | -2.04% | 914,500 | 3兆371億 | -0.24% | 55.72 | 5.92 |
| 12/29 | 4,985 | 5,007 | 4,962 | 4,994 | +0.75% | 716,500 | 3兆1004億 | +1.65% | 56.88 | 6.04 |
| 12/28 | 4,962 | 4,995 | 4,934 | 4,957 | -0.24% | 611,400 | 3兆774億 | +0.77% | 56.46 | 5.99 |
| 12/25 | 5,000 | 5,004 | 4,942 | 4,969 | -0.08% | 272,900 | 3兆849億 | +0.89% | 56.6 | 6.01 |
| 12/24 | 4,977 | 4,996 | 4,939 | 4,973 | -0.44% | 503,600 | 3兆874億 | +0.83% | 56.64 | 6.01 |
| 12/23 | 4,904 | 4,996 | 4,889 | 4,995 | +2.42% | 738,100 | 3兆1010億 | +1.13% | 56.89 | 6.04 |
| 12/22 | 4,930 | 4,944 | 4,852 | 4,877 | -1.89% | 858,500 | 3兆278億 | -1.4% | 55.55 | 5.9 |
| 12/21 | 5,000 | 5,013 | 4,901 | 4,971 | -0.54% | 789,400 | 3兆861億 | +0.14% | 56.62 | 6.01 |
| 12/18 | 4,932 | 4,998 | 4,923 | 4,998 | +1.22% | 1,456,200 | 3兆1029億 | +0.48% | 56.93 | 6.04 |
| 12/17 | 4,914 | 4,940 | 4,847 | 4,938 | +1.79% | 1,083,000 | 3兆656億 | -0.98% | 56.24 | 5.97 |
| 12/16 | 4,906 | 4,956 | 4,829 | 4,851 | +0.54% | 1,169,200 | 3兆116億 | -2.96% | 55.25 | 5.87 |
| 12/15 | 4,799 | 4,849 | 4,793 | 4,825 | +1% | 1,331,200 | 2兆9955億 | -3.62% | 54.95 | 5.83 |
| 12/14 | 4,810 | 4,844 | 4,775 | 4,777 | -0.67% | 823,000 | 2兆9657億 | -4.9% | 54.41 | 5.78 |
| 12/11 | 4,832 | 4,845 | 4,765 | 4,809 | -0.46% | 1,014,200 | 2兆9855億 | -4.58% | 54.77 | 5.82 |
| 12/10 | 4,755 | 4,831 | 4,737 | 4,831 | +1.96% | 1,441,400 | 2兆9992億 | -4.41% | 55.02 | 5.84 |
| 12/09 | 4,630 | 4,738 | 4,629 | 4,738 | +0.81% | 1,155,900 | 2兆9415億 | -6.44% | 53.96 | 5.73 |
| 12/08 | 4,658 | 4,733 | 4,626 | 4,700 | +1.14% | 1,422,000 | 2兆9179億 | -7.35% | 53.53 | 5.68 |
| 12/07 | 4,745 | 4,763 | 4,647 | 4,647 | -2.39% | 1,181,200 | 2兆8850億 | -8.51% | 52.93 | 5.62 |
| 12/04 | 4,841 | 4,863 | 4,759 | 4,761 | -2.88% | 1,491,600 | 2兆9557億 | -6.46% | 54.23 | 5.76 |
| 12/03 | 4,934 | 4,995 | 4,881 | 4,902 | -0.22% | 1,328,100 | 3兆433億 | -3.88% | 55.83 | 5.93 |
| 12/02 | 4,979 | 5,011 | 4,902 | 4,913 | -2.46% | 1,903,700 | 3兆501億 | -3.69% | 55.96 | 5.94 |
| 12/01 | 5,063 | 5,099 | 5,024 | 5,037 | -0.51% | 1,263,900 | 3兆1271億 | -1.27% | 57.37 | 6.09 |
| 11/30 | 5,042 | 5,079 | 5,020 | 5,063 | -0.33% | 3,661,700 | 3兆1432億 | -0.82% | 57.67 | 6.12 |
| 11/27 | 5,116 | 5,141 | 5,068 | 5,080 | -0.49% | 1,439,300 | 3兆1538億 | -0.47% | 57.86 | 6.14 |
| 11/26 | 5,092 | 5,147 | 5,083 | 5,105 | -0.04% | 1,220,700 | 3兆1693億 | +0.02% | 58.14 | 6.17 |
| 11/25 | 5,180 | 5,199 | 5,098 | 5,107 | -0.99% | 1,350,800 | 3兆1706億 | +0.08% | 58.17 | 6.18 |
| 11/24 | 5,169 | 5,219 | 5,154 | 5,158 | +1.2% | 1,727,500 | 3兆2022億 | +1.14% | 58.75 | 6.24 |
| 11/20 | 5,113 | 5,147 | 5,085 | 5,097 | -1.18% | 1,209,700 | 3兆1643億 | +0.06% | 58.05 | 6.16 |
| 11/19 | 5,137 | 5,166 | 5,063 | 5,158 | +0.49% | 1,645,100 | 3兆2022億 | +1.34% | 58.75 | 6.24 |
| 11/18 | 5,150 | 5,196 | 5,115 | 5,133 | -1% | 1,218,600 | 3兆1867億 | +0.92% | 58.46 | 6.21 |
| 11/17 | 5,267 | 5,291 | 5,166 | 5,185 | -2.35% | 1,215,700 | 3兆2190億 | +2.17% | 59.06 | 6.27 |
| 11/16 | 5,255 | 5,316 | 5,248 | 5,310 | +1.37% | 1,088,500 | 3兆2966億 | +4.9% | 60.48 | 6.42 |
| 11/13 | 5,277 | 5,295 | 5,184 | 5,238 | -1.23% | 1,275,400 | 3兆2519億 | +3.91% | 59.66 | 6.33 |
| 11/12 | 5,277 | 5,316 | 5,233 | 5,303 | +0.95% | 1,154,700 | 3兆2922億 | +5.66% | 60.4 | 6.41 |
| 11/11 | 5,123 | 5,258 | 5,071 | 5,253 | +4.58% | 1,910,400 | 3兆2612億 | +5.21% | 59.83 | 6.35 |
| 11/10 | 5,160 | 5,227 | 5,020 | 5,023 | -4.29% | 2,315,500 | 3兆1184億 | +1.05% | 57.21 | 6.07 |
| 11/09 | 5,210 | 5,270 | 5,115 | 5,248 | +0.88% | 1,240,500 | 3兆2581億 | +5.76% | 59.77 | 6.35 |
| 11/06 | 5,132 | 5,241 | 5,105 | 5,202 | +0.81% | 1,194,100 | 3兆2295億 | +5.28% | 59.25 | 6.29 |
| 11/05 | 5,151 | 5,194 | 5,102 | 5,160 | +1.78% | 1,179,700 | 3兆2035億 | +4.84% | 58.77 | 6.24 |
| 11/04 | 5,129 | 5,162 | 5,017 | 5,070 | +1.81% | 1,193,200 | 3兆1476億 | +3.34% | 57.75 | 6.13 |
| 11/02 | 4,900 | 4,998 | 4,840 | 4,980 | +2.89% | 1,168,800 | 3兆917億 | +1.72% | 56.72 | 6.02 |
| 10/30 | 4,842 | 4,893 | 4,818 | 4,840 | -1.71% | 937,600 | 3兆48億 | -0.92% | 55.13 | 5.85 |
| 10/29 | 4,990 | 5,040 | 4,921 | 4,924 | -1.93% | 1,095,900 | 3兆569億 | +0.92% | 56.08 | 5.95 |
| 10/28 | 4,914 | 5,032 | 4,910 | 5,021 | +1.89% | 696,400 | 3兆1172億 | +3.12% | 57.19 | 6.07 |
| 10/27 | 4,928 | 4,963 | 4,888 | 4,928 | 0% | 1,021,700 | 3兆594億 | +1.55% | 56.13 | 5.96 |
| 10/26 | 5,080 | 5,091 | 4,917 | 4,928 | -3.6% | 768,900 | 3兆594億 | +1.88% | 56.13 | 5.96 |
| 10/23 | 5,118 | 5,128 | 5,045 | 5,112 | +1.27% | 972,200 | 3兆1737億 | +6.01% | 58.22 | 6.18 |
| 10/22 | 5,066 | 5,090 | 5,019 | 5,048 | -0.36% | 747,500 | 3兆1339億 | +5.21% | 57.49 | 6.1 |
| 10/21 | 5,040 | 5,107 | 5,040 | 5,066 | -0.26% | 648,400 | 3兆1451億 | +5.96% | 57.7 | 6.13 |
| 10/20 | 5,049 | 5,094 | 5,039 | 5,079 | +0.91% | 698,100 | 3兆1532億 | +6.7% | 57.85 | 6.14 |
| 10/19 | 5,006 | 5,078 | 4,998 | 5,033 | +0.54% | 605,700 | 3兆1246億 | +6.25% | 57.32 | 6.09 |
| 10/16 | 5,001 | 5,029 | 4,976 | 5,006 | -0.16% | 717,600 | 3兆1078億 | +6.15% | 57.02 | 6.05 |
| 10/15 | 5,030 | 5,071 | 4,998 | 5,014 | -0.58% | 820,800 | 3兆1128億 | +6.77% | 57.11 | 6.06 |
| 10/14 | 4,920 | 5,044 | 4,906 | 5,043 | +3.51% | 1,279,200 | 3兆1308億 | +7.89% | 57.44 | 6.1 |
| 10/13 | 4,909 | 4,934 | 4,858 | 4,872 | +0.62% | 544,400 | 3兆247億 | +4.66% | 55.49 | 5.89 |
| 10/12 | 4,807 | 4,909 | 4,806 | 4,842 | +1.09% | 1,022,300 | 3兆60億 | +4.2% | 55.15 | 5.86 |
| 10/09 | 4,739 | 4,797 | 4,714 | 4,790 | +2.2% | 1,021,500 | 2兆9737億 | +3.23% | 54.56 | 5.79 |
| 10/08 | 4,660 | 4,714 | 4,618 | 4,687 | +0.47% | 923,100 | 2兆9098億 | +1.19% | 53.38 | 5.67 |
| 10/07 | 4,660 | 4,713 | 4,647 | 4,665 | -0.47% | 687,400 | 2兆8961億 | +0.78% | 53.13 | 5.64 |
| 10/06 | 4,779 | 4,792 | 4,652 | 4,687 | -2.46% | 1,174,100 | 2兆9098億 | +1.3% | 53.38 | 5.67 |
| 10/05 | 4,800 | 4,852 | 4,768 | 4,805 | +1.65% | 830,300 | 2兆9831億 | +3.89% | 54.73 | 5.81 |
| 10/02 | 4,799 | 4,803 | 4,692 | 4,727 | +0.32% | 882,600 | 2兆9346億 | +2.36% | 53.84 | 5.72 |
| 09/30 | 4,739 | 4,795 | 4,712 | 4,712 | -1.15% | 941,100 | 2兆9253億 | +2.15% | 53.67 | 5.7 |
| 09/29 | 4,799 | 4,799 | 4,698 | 4,767 | -1.43% | 802,300 | 2兆9595億 | +3.38% | 54.29 | 5.76 |
| 09/28 | 4,770 | 4,838 | 4,764 | 4,836 | +2.81% | 1,243,000 | 3兆23億 | +4.99% | 55.08 | 5.85 |
| 09/25 | 4,723 | 4,754 | 4,691 | 4,704 | +0.41% | 986,800 | 2兆9204億 | +2.31% | 53.58 | 5.69 |
| 09/24 | 4,700 | 4,715 | 4,640 | 4,685 | +0.17% | 875,100 | 2兆9086億 | +1.91% | 53.36 | 5.67 |
| 09/23 | 4,678 | 4,713 | 4,637 | 4,677 | +1.5% | 1,224,400 | 2兆9036億 | +1.72% | 53.27 | 5.66 |
| 09/18 | 4,520 | 4,614 | 4,517 | 4,608 | +1.81% | 1,549,100 | 2兆8608億 | +0.26% | 52.48 | 5.57 |
| 09/17 | 4,510 | 4,552 | 4,510 | 4,526 | -0.53% | 938,100 | 2兆8098億 | -1.57% | 51.55 | 5.47 |
| 09/16 | 4,456 | 4,560 | 4,456 | 4,550 | +0.71% | 685,800 | 2兆8247億 | -1.13% | 51.82 | 5.5 |
| 09/15 | 4,604 | 4,607 | 4,503 | 4,518 | -2.12% | 850,900 | 2兆8049億 | -1.76% | 51.46 | 5.46 |
| 09/14 | 4,591 | 4,644 | 4,567 | 4,616 | +1.18% | 580,900 | 2兆8657億 | +0.46% | 52.57 | 5.58 |
| 09/11 | 4,572 | 4,640 | 4,499 | 4,562 | +1.33% | 1,108,600 | 2兆8322億 | -0.61% | 51.96 | 5.52 |
| 09/10 | 4,558 | 4,559 | 4,489 | 4,502 | -0.07% | 699,500 | 2兆7949億 | -1.83% | 51.28 | 5.44 |
| 09/09 | 4,541 | 4,552 | 4,478 | 4,505 | -0.13% | 1,109,200 | 2兆7968億 | -1.94% | 51.31 | 5.45 |
| 09/08 | 4,480 | 4,518 | 4,448 | 4,511 | +1.23% | 678,300 | 2兆8005億 | -2.04% | 51.38 | 5.46 |
| 09/07 | 4,493 | 4,518 | 4,447 | 4,456 | -2.26% | 1,012,900 | 2兆7664億 | -3.42% | 50.75 | 5.39 |
| 09/04 | 4,621 | 4,630 | 4,554 | 4,559 | -2.56% | 895,700 | 2兆8303億 | -1.45% | 51.93 | 5.51 |
| 09/03 | 4,678 | 4,702 | 4,635 | 4,679 | +0.24% | 752,800 | 2兆9048億 | +1.04% | 53.29 | 5.66 |
| 09/02 | 4,596 | 4,678 | 4,577 | 4,668 | +1.68% | 708,100 | 2兆8980億 | +0.8% | 53.17 | 5.64 |
| 09/01 | 4,600 | 4,613 | 4,491 | 4,591 | -0.5% | 904,600 | 2兆8502億 | -0.93% | 52.29 | 5.55 |
| 08/31 | 4,615 | 4,652 | 4,589 | 4,614 | +0.11% | 985,200 | 2兆8645億 | -0.6% | 52.55 | 5.58 |
| 08/28 | 4,625 | 4,662 | 4,533 | 4,609 | -0.82% | 887,100 | 2兆8614億 | -0.78% | 52.49 | 5.57 |
| 08/27 | 4,675 | 4,684 | 4,625 | 4,647 | +0.67% | 860,700 | 2兆8850億 | -0.11% | 52.93 | 5.62 |
| 08/26 | 4,562 | 4,627 | 4,560 | 4,616 | +0.28% | 652,400 | 2兆8657億 | -0.84% | 52.57 | 5.58 |
| 08/25 | 4,627 | 4,684 | 4,590 | 4,603 | -1.56% | 865,500 | 2兆8577億 | -1.16% | 52.43 | 5.57 |
| 08/24 | 4,607 | 4,697 | 4,596 | 4,676 | +1.1% | 522,900 | 2兆9030億 | +0.34% | 53.26 | 5.65 |
| 08/21 | 4,682 | 4,688 | 4,615 | 4,625 | -0.56% | 756,800 | 2兆8713億 | -0.86% | 52.68 | 5.59 |
| 08/20 | 4,651 | 4,703 | 4,635 | 4,651 | -0.45% | 542,600 | 2兆8875億 | -0.34% | 52.97 | 5.62 |
| 08/19 | 4,700 | 4,720 | 4,662 | 4,672 | -0.57% | 685,500 | 2兆9005億 | -0.11% | 53.21 | 5.65 |
| 08/18 | 4,650 | 4,705 | 4,603 | 4,699 | +1.1% | 902,400 | 2兆9173億 | +0.3% | 53.52 | 5.68 |
| 08/17 | 4,645 | 4,673 | 4,633 | 4,648 | -0.21% | 584,900 | 2兆8856億 | -0.92% | 52.94 | 5.62 |
| 08/14 | 4,647 | 4,684 | 4,589 | 4,658 | +1.13% | 1,177,300 | 2兆8918億 | -0.83% | 53.05 | 5.63 |
| 08/13 | 4,585 | 4,649 | 4,549 | 4,606 | +2.47% | 1,449,500 | 2兆8595億 | -2.04% | 52.46 | 5.57 |
| 08/12 | 4,396 | 4,495 | 4,382 | 4,495 | +1.84% | 1,459,600 | 2兆7906億 | -4.44% | 51.2 | 5.44 |
| 08/11 | 4,440 | 4,473 | 4,398 | 4,414 | -1.3% | 1,911,900 | 2兆7403億 | -6.24% | 50.27 | 5.34 |
| 08/07 | 4,492 | 4,562 | 4,431 | 4,472 | +0.22% | 2,488,900 | 2兆7763億 | -5.05% | 50.93 | 5.41 |
| 08/06 | 4,515 | 4,586 | 4,438 | 4,462 | -5.57% | 2,687,100 | 2兆7701億 | -5.21% | 50.82 | 5.4 |
| 08/05 | 4,850 | 4,850 | 4,671 | 4,725 | -1.15% | 2,081,800 | 2兆9334億 | +0.4% | 53.82 | 5.71 |
