株価チャート
2020/05/19~2020/10/13
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 |
10/13 | 2,825 | 2,839 | 2,811 | 2,827 | +0.5% | 1,054,400 | 2兆4649億 | +1.87% | - | 2.49 |
10/12 | 2,791 | 2,830 | 2,784 | 2,813 | +0.32% | 1,499,300 | 2兆4527億 | +1.59% | - | 2.48 |
10/09 | 2,843 | 2,878 | 2,797 | 2,804 | -1.27% | 2,292,900 | 2兆4448億 | +1.52% | - | 2.47 |
10/08 | 2,920 | 2,960 | 2,819 | 2,840 | -3.4% | 4,900,500 | 2兆4762億 | +3.16% | - | 2.51 |
10/07 | 2,910 | 2,940 | 2,895 | 2,940 | +0.41% | 1,846,900 | 2兆5634億 | +7.1% | - | 2.59 |
10/06 | 2,892 | 2,937 | 2,891 | 2,928 | +1.56% | 2,175,100 | 2兆5529億 | +7.17% | - | 2.58 |
10/05 | 2,855 | 2,918 | 2,850 | 2,883 | +1.69% | 1,926,100 | 2兆5137億 | +5.95% | - | 2.54 |
10/02 | 2,861 | 2,871 | 2,812 | 2,835 | +0.32% | 1,759,500 | 2兆4719億 | +4.54% | - | 2.5 |
09/30 | 2,881 | 2,884 | 2,826 | 2,826 | -2.01% | 2,344,600 | 2兆4640億 | +4.4% | - | 2.49 |
09/29 | 2,835 | 2,888 | 2,828 | 2,884 | +1.09% | 1,893,300 | 2兆5146億 | +6.7% | - | 2.54 |
09/28 | 2,813 | 2,858 | 2,813 | 2,853 | +1.42% | 2,211,600 | 2兆4876億 | +5.86% | - | 2.52 |
09/25 | 2,824 | 2,831 | 2,800 | 2,813 | +0.11% | 1,906,700 | 2兆4527億 | +4.61% | - | 2.48 |
09/24 | 2,810 | 2,833 | 2,803 | 2,810 | -0.67% | 1,711,900 | 2兆4501億 | +4.66% | - | 2.48 |
09/23 | 2,725 | 2,830 | 2,719 | 2,829 | +3.17% | 3,425,100 | 2兆4666億 | +5.52% | - | 2.5 |
09/18 | 2,701 | 2,750 | 2,691 | 2,742 | +1.63% | 3,833,900 | 2兆3908億 | +2.47% | - | 2.42 |
09/17 | 2,689 | 2,704 | 2,673 | 2,698 | +0.22% | 1,135,400 | 2兆3524億 | +0.86% | - | 2.38 |
09/16 | 2,695 | 2,696 | 2,670 | 2,692 | +0.41% | 1,078,900 | 2兆3472億 | +0.64% | - | 2.38 |
09/15 | 2,707 | 2,707 | 2,675 | 2,681 | -1.76% | 1,454,900 | 2兆3376億 | +0.26% | - | 2.37 |
09/14 | 2,710 | 2,737 | 2,709 | 2,729 | +0.89% | 1,696,100 | 2兆3794億 | +2.13% | - | 2.41 |
09/11 | 2,680 | 2,705 | 2,669 | 2,705 | +1.01% | 2,639,500 | 2兆3585億 | +1.46% | - | 2.39 |
09/10 | 2,656 | 2,679 | 2,646 | 2,678 | +1.17% | 1,843,300 | 2兆3350億 | +0.68% | - | 2.36 |
09/09 | 2,602 | 2,649 | 2,595 | 2,647 | +0.19% | 1,712,800 | 2兆3079億 | -0.34% | - | 2.34 |
09/08 | 2,650 | 2,651 | 2,617 | 2,642 | -0.19% | 1,258,400 | 2兆3036億 | -0.41% | - | 2.33 |
09/07 | 2,630 | 2,660 | 2,627 | 2,647 | +0.34% | 1,084,900 | 2兆3079億 | -0.04% | - | 2.34 |
09/04 | 2,614 | 2,657 | 2,614 | 2,638 | -0.68% | 1,210,800 | 2兆3001億 | -0.15% | - | 2.33 |
09/03 | 2,680 | 2,680 | 2,647 | 2,656 | -0.04% | 1,274,100 | 2兆3158億 | +0.68% | - | 2.34 |
09/02 | 2,605 | 2,659 | 2,602 | 2,657 | +2.9% | 2,200,600 | 2兆3167億 | +0.83% | - | 2.34 |
09/01 | 2,612 | 2,613 | 2,572 | 2,582 | -1.79% | 1,851,800 | 2兆2513億 | -1.86% | - | 2.28 |
08/31 | 2,621 | 2,661 | 2,615 | 2,629 | +0.46% | 2,202,300 | 2兆2922億 | -0.04% | - | 2.32 |
08/28 | 2,623 | 2,657 | 2,586 | 2,617 | -1.28% | 3,869,400 | 2兆2818億 | -0.3% | - | 2.31 |
08/27 | 2,654 | 2,684 | 2,645 | 2,651 | -0.64% | 4,167,200 | 2兆3114億 | +1.11% | - | 2.34 |
08/26 | 2,713 | 2,714 | 2,650 | 2,668 | -1.66% | 3,473,300 | 2兆3262億 | +2.03% | - | 2.35 |
08/25 | 2,713 | 2,721 | 2,708 | 2,713 | +0.37% | 1,923,500 | 2兆3655億 | +4.03% | - | 2.39 |
08/24 | 2,697 | 2,711 | 2,688 | 2,703 | +0.48% | 1,515,700 | 2兆3568億 | +4% | - | 2.39 |
08/21 | 2,718 | 2,720 | 2,674 | 2,690 | -0.48% | 2,245,500 | 2兆3454億 | +3.86% | - | 2.37 |
08/20 | 2,722 | 2,723 | 2,702 | 2,703 | -0.81% | 1,622,700 | 2兆3568億 | +4.77% | - | 2.39 |
08/19 | 2,710 | 2,731 | 2,705 | 2,725 | +0.7% | 1,406,700 | 2兆3759億 | +6.03% | - | 2.4 |
08/18 | 2,699 | 2,712 | 2,694 | 2,706 | +0.48% | 1,444,400 | 2兆3594億 | +5.87% | - | 2.39 |
08/17 | 2,689 | 2,716 | 2,676 | 2,693 | -0.81% | 2,133,500 | 2兆3480億 | +5.82% | - | 2.38 |
08/14 | 2,703 | 2,730 | 2,697 | 2,715 | +0.18% | 1,759,400 | 2兆3672億 | +6.97% | - | 2.4 |
08/13 | 2,690 | 2,715 | 2,689 | 2,710 | +1.96% | 2,528,800 | 2兆3629億 | +7.03% | - | 2.39 |
08/12 | 2,637 | 2,672 | 2,623 | 2,658 | +0.8% | 1,864,800 | 2兆3175億 | +5.23% | - | 2.35 |
08/11 | 2,597 | 2,656 | 2,596 | 2,637 | +2.53% | 2,493,300 | 2兆2992億 | +4.64% | - | 2.33 |
08/07 | 2,569 | 2,577 | 2,557 | 2,572 | +0.39% | 1,045,500 | 2兆2425億 | +2.23% | - | 2.27 |
08/06 | 2,579 | 2,579 | 2,552 | 2,562 | -0.81% | 1,102,200 | 2兆2338億 | +1.95% | - | 2.26 |
08/05 | 2,579 | 2,594 | 2,553 | 2,583 | +0.47% | 1,207,600 | 2兆2521億 | +2.87% | - | 2.28 |
08/04 | 2,559 | 2,589 | 2,556 | 2,571 | +1.9% | 1,664,100 | 2兆2417億 | +2.55% | - | 2.27 |
08/03 | 2,513 | 2,534 | 2,500 | 2,523 | +1.33% | 1,430,500 | 2兆1998億 | +0.72% | - | 2.23 |
07/31 | 2,531 | 2,538 | 2,487 | 2,490 | -2.28% | 2,436,600 | 2兆1710億 | -0.52% | - | 2.2 |
07/30 | 2,575 | 2,584 | 2,545 | 2,548 | -1.01% | 1,310,200 | 2兆2216億 | +1.84% | - | 2.25 |
07/29 | 2,544 | 2,591 | 2,541 | 2,574 | +0.82% | 1,930,000 | 2兆2443億 | +3% | - | 2.27 |
07/28 | 2,539 | 2,565 | 2,526 | 2,553 | +0.04% | 1,691,200 | 2兆2260億 | +2.28% | - | 2.25 |
07/27 | 2,478 | 2,552 | 2,474 | 2,552 | +1.67% | 1,696,000 | 2兆2251億 | +2.41% | - | 2.25 |
07/22 | 2,545 | 2,545 | 2,510 | 2,510 | -0.83% | 1,216,100 | 2兆1885億 | +0.88% | - | 2.21 |
07/21 | 2,502 | 2,538 | 2,502 | 2,531 | +1.44% | 1,683,500 | 2兆2068億 | +1.85% | - | 2.23 |
07/20 | 2,489 | 2,495 | 2,471 | 2,495 | +0.52% | 866,400 | 2兆1754億 | +0.52% | - | 2.2 |
07/17 | 2,483 | 2,496 | 2,472 | 2,482 | +0.2% | 1,113,500 | 2兆1641億 | +0.16% | - | 2.19 |
07/16 | 2,465 | 2,485 | 2,447 | 2,477 | -0.36% | 2,218,800 | 2兆1597億 | +0.12% | - | 2.19 |
07/15 | 2,458 | 2,487 | 2,447 | 2,486 | +1.76% | 1,670,500 | 2兆1676億 | +0.61% | - | 2.19 |
07/14 | 2,447 | 2,450 | 2,421 | 2,443 | -0.45% | 1,392,900 | 2兆1301億 | -1.05% | - | 2.16 |
07/13 | 2,430 | 2,470 | 2,418 | 2,454 | +2.81% | 2,025,600 | 2兆1397億 | -0.61% | - | 2.17 |
07/10 | 2,414 | 2,427 | 2,375 | 2,387 | -1% | 3,186,800 | 2兆812億 | -3.28% | - | 2.11 |
07/09 | 2,500 | 2,507 | 2,382 | 2,411 | -4.85% | 5,582,700 | 2兆1022億 | -2.39% | - | 2.13 |
07/08 | 2,553 | 2,587 | 2,534 | 2,534 | -0.94% | 2,452,600 | 2兆2094億 | +2.55% | - | 2.24 |
07/07 | 2,575 | 2,576 | 2,549 | 2,558 | -0.39% | 1,628,100 | 2兆2303億 | +3.69% | - | 2.26 |
07/06 | 2,520 | 2,572 | 2,515 | 2,568 | +2.39% | 2,088,100 | 2兆2391億 | +4.39% | - | 2.27 |
07/03 | 2,534 | 2,537 | 2,484 | 2,508 | -0.87% | 1,474,300 | 2兆1867億 | +2.24% | - | 2.21 |
07/02 | 2,495 | 2,539 | 2,494 | 2,530 | +1.52% | 1,995,600 | 2兆2059億 | +3.35% | - | 2.23 |
07/01 | 2,529 | 2,545 | 2,484 | 2,492 | -0.52% | 2,005,100 | 2兆1728億 | +2.05% | - | 2.2 |
06/30 | 2,533 | 2,535 | 2,501 | 2,505 | +0.28% | 1,983,600 | 2兆1841億 | +2.87% | - | 2.21 |
06/29 | 2,508 | 2,525 | 2,478 | 2,498 | -1.07% | 1,896,600 | 2兆1780億 | +2.84% | - | 2.2 |
06/26 | 2,478 | 2,541 | 2,469 | 2,525 | +2.68% | 3,159,700 | 2兆2016億 | +4.3% | - | 2.23 |
06/25 | 2,473 | 2,486 | 2,451 | 2,459 | -0.85% | 1,896,300 | 2兆1440億 | +1.99% | - | 2.17 |
06/24 | 2,473 | 2,490 | 2,464 | 2,480 | +0.36% | 1,671,500 | 2兆1623億 | +3.12% | - | 2.19 |
06/23 | 2,491 | 2,497 | 2,461 | 2,471 | -0.6% | 1,503,700 | 2兆1545億 | +3.04% | - | 2.18 |
06/22 | 2,460 | 2,493 | 2,452 | 2,486 | +0.77% | 1,461,800 | 2兆1676億 | +3.93% | - | 2.19 |
06/19 | 2,444 | 2,473 | 2,432 | 2,467 | +1.15% | 2,369,800 | 2兆1510億 | +3.57% | - | 2.18 |
06/18 | 2,430 | 2,445 | 2,414 | 2,439 | -0.25% | 1,155,500 | 2兆1266億 | +2.82% | - | 2.15 |
06/17 | 2,460 | 2,468 | 2,429 | 2,445 | -0.49% | 1,513,600 | 2兆1318億 | +3.51% | - | 2.16 |
06/16 | 2,417 | 2,460 | 2,398 | 2,457 | +3.41% | 2,772,100 | 2兆1423億 | +4.33% | - | 2.17 |
06/15 | 2,390 | 2,442 | 2,376 | 2,376 | -0.96% | 1,810,200 | 2兆716億 | +1.28% | - | 2.1 |
06/12 | 2,366 | 2,403 | 2,347 | 2,399 | -0.12% | 2,455,500 | 2兆917億 | +2.52% | - | 2.12 |
06/11 | 2,390 | 2,421 | 2,376 | 2,402 | -0.74% | 1,928,800 | 2兆943億 | +3.05% | - | 2.12 |
06/10 | 2,427 | 2,441 | 2,404 | 2,420 | -1.14% | 1,878,600 | 2兆1100億 | +4.31% | - | 2.14 |
06/09 | 2,447 | 2,456 | 2,432 | 2,448 | +0.04% | 1,475,900 | 2兆1344億 | +6.11% | - | 2.16 |
06/08 | 2,447 | 2,447 | 2,420 | 2,447 | +1.28% | 1,943,600 | 2兆1335億 | +6.58% | - | 2.16 |
06/05 | 2,442 | 2,443 | 2,393 | 2,416 | -1.11% | 1,882,800 | 2兆1065億 | +5.78% | - | 2.13 |
06/04 | 2,449 | 2,453 | 2,411 | 2,443 | +0.74% | 1,644,200 | 2兆1301億 | +7.43% | - | 2.16 |
06/03 | 2,430 | 2,445 | 2,409 | 2,425 | +0.96% | 1,639,100 | 2兆1144億 | +7.21% | - | 2.14 |
06/02 | 2,393 | 2,410 | 2,382 | 2,402 | +1.05% | 1,669,100 | 2兆943億 | +6.66% | - | 2.12 |
06/01 | 2,369 | 2,383 | 2,359 | 2,377 | -0.29% | 1,250,600 | 2兆725億 | +6.02% | - | 2.1 |
05/29 | 2,381 | 2,408 | 2,372 | 2,384 | -0.29% | 3,138,100 | 2兆786億 | +6.71% | - | 2.1 |
05/28 | 2,342 | 2,403 | 2,336 | 2,391 | +3.02% | 2,785,500 | 2兆847億 | +7.41% | - | 2.11 |
05/27 | 2,330 | 2,330 | 2,302 | 2,321 | -0.81% | 2,075,600 | 2兆237億 | +4.64% | - | 2.05 |
05/26 | 2,320 | 2,340 | 2,302 | 2,340 | +1.74% | 1,562,200 | 2兆403億 | +5.74% | - | 2.06 |
05/25 | 2,318 | 2,318 | 2,269 | 2,300 | +0.7% | 1,498,700 | 2兆54億 | +4.12% | - | 2.03 |
05/22 | 2,307 | 2,314 | 2,276 | 2,284 | -0.91% | 1,190,900 | 1兆9914億 | +3.63% | - | 2.02 |
05/21 | 2,315 | 2,337 | 2,305 | 2,305 | -0.09% | 1,648,500 | 2兆97億 | +4.77% | - | 2.03 |
05/20 | 2,314 | 2,330 | 2,299 | 2,307 | -0.04% | 1,855,400 | 2兆115億 | +5.25% | - | 2.04 |
05/19 | 2,270 | 2,324 | 2,259 | 2,308 | +2.94% | 2,924,800 | 2兆124億 | +5.58% | - | 2.04 |