株価チャート
2020/04/09~2020/09/04
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 | 10/1, 株式併合 10→1 |
2020 |
09/04 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 8,483,940 | 3兆6565億 | +2.64% | 7.75 | 0.39 |
09/03 | 1,460 | 1,460 | 1,440 | 1,440 | +0.7% | 9,286,600 | 3兆6565億 | +2.93% | 7.75 | 0.39 |
09/02 | 1,440 | 1,440 | 1,420 | 1,430 | 0% | 5,892,620 | 3兆6311億 | +2.44% | 7.7 | 0.39 |
09/01 | 1,430 | 1,440 | 1,420 | 1,430 | -0.69% | 6,928,690 | 3兆6311億 | +2.51% | 7.7 | 0.39 |
08/31 | 1,460 | 1,470 | 1,440 | 1,440 | 0% | 7,823,860 | 3兆6565億 | +3.3% | 7.75 | 0.39 |
08/28 | 1,460 | 1,480 | 1,420 | 1,440 | +1.41% | 14,912,910 | 3兆6565億 | +3.45% | 7.75 | 0.39 |
08/27 | 1,440 | 1,440 | 1,410 | 1,420 | -2.07% | 6,994,990 | 3兆6057億 | +2.23% | 7.65 | 0.39 |
08/26 | 1,440 | 1,450 | 1,430 | 1,450 | 0% | 6,684,100 | 3兆6819億 | +4.54% | 7.81 | 0.4 |
08/25 | 1,440 | 1,460 | 1,440 | 1,450 | +2.84% | 13,389,920 | 3兆6819億 | +4.84% | 7.81 | 0.4 |
08/24 | 1,420 | 1,420 | 1,410 | 1,410 | 0% | 4,563,610 | 3兆5803億 | +2.17% | 7.59 | 0.39 |
08/21 | 1,430 | 1,440 | 1,410 | 1,410 | -0.7% | 6,920,670 | 3兆5803億 | +2.32% | 7.59 | 0.39 |
08/20 | 1,420 | 1,430 | 1,420 | 1,420 | -0.7% | 4,967,800 | 3兆6057億 | +3.2% | 7.65 | 0.39 |
08/19 | 1,400 | 1,430 | 1,400 | 1,430 | +1.42% | 6,292,210 | 3兆6311億 | +4.15% | 7.7 | 0.39 |
08/18 | 1,420 | 1,420 | 1,390 | 1,410 | -1.4% | 7,929,600 | 3兆5803億 | +3.07% | 7.59 | 0.39 |
08/17 | 1,430 | 1,450 | 1,430 | 1,430 | -0.69% | 4,669,350 | 3兆6311億 | +4.84% | 7.7 | 0.39 |
08/14 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 8,475,820 | 3兆6565億 | +5.88% | 7.75 | 0.39 |
08/13 | 1,440 | 1,450 | 1,430 | 1,440 | +0.7% | 12,691,240 | 3兆6565億 | +6.19% | 7.75 | 0.39 |
08/12 | 1,400 | 1,440 | 1,400 | 1,430 | +2.14% | 13,691,100 | 3兆6311億 | +5.77% | 7.7 | 0.39 |
08/11 | 1,360 | 1,400 | 1,350 | 1,400 | +5.26% | 15,947,790 | 3兆5549億 | +3.86% | 7.54 | 0.38 |
08/07 | 1,320 | 1,330 | 1,320 | 1,330 | +0.76% | 6,348,830 | 3兆3772億 | -1.19% | 7.16 | 0.36 |
08/06 | 1,340 | 1,350 | 1,320 | 1,320 | -1.49% | 7,032,070 | 3兆3518億 | -1.86% | 7.11 | 0.36 |
08/05 | 1,340 | 1,350 | 1,330 | 1,340 | -0.74% | 8,487,900 | 3兆4025億 | -0.37% | 7.22 | 0.37 |
08/04 | 1,330 | 1,360 | 1,330 | 1,350 | +3.85% | 10,895,140 | 3兆4279億 | +0.45% | 7.27 | 0.37 |
08/03 | 1,310 | 1,330 | 1,300 | 1,300 | +1.56% | 10,683,600 | 3兆3010億 | -3.27% | 7 | 0.36 |
07/31 | 1,330 | 1,330 | 1,270 | 1,280 | -4.48% | 15,735,830 | 3兆2502億 | -4.76% | 6.89 | 0.35 |
07/30 | 1,380 | 1,380 | 1,340 | 1,340 | -2.19% | 9,836,770 | 3兆4025億 | -0.52% | 7.22 | 0.37 |
07/29 | 1,410 | 1,410 | 1,370 | 1,370 | -2.14% | 10,130,950 | 3兆4787億 | +1.71% | 7.38 | 0.38 |
07/28 | 1,400 | 1,420 | 1,390 | 1,400 | 0% | 13,196,660 | 3兆5549億 | +3.93% | 7.54 | 0.38 |
07/27 | 1,370 | 1,400 | 1,360 | 1,400 | +1.45% | 12,021,420 | 3兆5549億 | +4.09% | 7.54 | 0.38 |
07/22 | 1,390 | 1,400 | 1,370 | 1,380 | +0.73% | 11,422,200 | 3兆5041億 | +2.68% | 7.43 | 0.38 |
07/21 | 1,380 | 1,380 | 1,360 | 1,370 | 0% | 9,565,280 | 3兆4787億 | +1.93% | 7.38 | 0.38 |
07/20 | 1,360 | 1,380 | 1,350 | 1,370 | +0.74% | 6,152,990 | 3兆4787億 | +1.93% | 7.38 | 0.38 |
07/17 | 1,380 | 1,380 | 1,360 | 1,360 | -0.73% | 5,709,090 | 3兆4533億 | +1.27% | 7.32 | 0.37 |
07/16 | 1,370 | 1,390 | 1,370 | 1,370 | 0% | 10,790,430 | 3兆4787億 | +2.01% | 7.38 | 0.38 |
07/15 | 1,360 | 1,370 | 1,350 | 1,370 | +1.48% | 8,275,420 | 3兆4787億 | +2.01% | 7.38 | 0.38 |
07/14 | 1,330 | 1,360 | 1,330 | 1,350 | +0.75% | 7,901,260 | 3兆4279億 | +0.37% | 7.27 | 0.37 |
07/13 | 1,330 | 1,350 | 1,320 | 1,340 | +3.08% | 8,881,600 | 3兆4025億 | -0.67% | 7.22 | 0.37 |
07/10 | 1,320 | 1,320 | 1,300 | 1,300 | -2.26% | 9,593,780 | 3兆3010億 | -3.99% | 7 | 0.36 |
07/09 | 1,330 | 1,340 | 1,320 | 1,330 | +0.76% | 6,474,180 | 3兆3772億 | -2.06% | 7.16 | 0.36 |
07/08 | 1,330 | 1,340 | 1,320 | 1,320 | -1.49% | 7,030,100 | 3兆3518億 | -2.87% | 7.11 | 0.36 |
07/07 | 1,360 | 1,360 | 1,330 | 1,340 | -0.74% | 6,468,340 | 3兆4025億 | -1.47% | 7.22 | 0.37 |
07/06 | 1,330 | 1,360 | 1,330 | 1,350 | +1.5% | 7,127,980 | 3兆4279億 | -0.74% | 7.27 | 0.37 |
07/03 | 1,330 | 1,340 | 1,320 | 1,330 | 0% | 6,647,700 | 3兆3772億 | -2.13% | 7.16 | 0.36 |
07/02 | 1,320 | 1,340 | 1,310 | 1,330 | +1.53% | 9,908,000 | 3兆3772億 | -2.21% | 7.16 | 0.36 |
07/01 | 1,330 | 1,330 | 1,300 | 1,310 | -0.76% | 8,322,900 | 3兆3264億 | -3.75% | 7.05 | 0.36 |
06/30 | 1,340 | 1,350 | 1,320 | 1,320 | 0% | 7,642,490 | 3兆3518億 | -3.01% | 7.11 | 0.36 |
06/29 | 1,320 | 1,330 | 1,310 | 1,320 | -1.49% | 8,081,950 | 3兆3518億 | -2.87% | 7.11 | 0.36 |
06/26 | 1,330 | 1,350 | 1,330 | 1,340 | +1.52% | 7,883,310 | 3兆4025億 | -1.11% | 7.22 | 0.37 |
06/25 | 1,330 | 1,330 | 1,310 | 1,320 | -1.49% | 8,389,570 | 3兆3518億 | -2.22% | 7.11 | 0.36 |
06/24 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 7,297,800 | 3兆4025億 | -0.45% | 7.22 | 0.37 |
06/23 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 8,007,700 | 3兆4279億 | +0.6% | 7.27 | 0.37 |
06/22 | 1,370 | 1,370 | 1,350 | 1,360 | 0% | 6,256,850 | 3兆4533億 | +1.72% | 7.32 | 0.37 |
06/19 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 11,902,530 | 3兆4533億 | +2.18% | 7.32 | 0.37 |
06/18 | 1,370 | 1,370 | 1,350 | 1,370 | 0% | 6,505,190 | 3兆4787億 | +3.47% | 7.38 | 0.38 |
06/17 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 7,573,790 | 3兆4787億 | +3.95% | 7.38 | 0.38 |
06/16 | 1,380 | 1,400 | 1,360 | 1,380 | +2.99% | 14,267,800 | 3兆5041億 | +5.18% | 7.43 | 0.38 |
06/15 | 1,350 | 1,380 | 1,340 | 1,340 | -1.47% | 10,064,130 | 3兆4025億 | +2.68% | 7.22 | 0.37 |
06/12 | 1,310 | 1,360 | 1,310 | 1,360 | -0.73% | 15,081,440 | 3兆4533億 | +4.53% | 7.32 | 0.37 |
06/11 | 1,400 | 1,400 | 1,360 | 1,370 | -4.2% | 16,613,570 | 3兆4787億 | +5.71% | 7.38 | 0.38 |
06/10 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 10,360,060 | 3兆6311億 | +10.94% | 7.7 | 0.39 |
06/09 | 1,480 | 1,490 | 1,440 | 1,450 | -0.68% | 15,855,540 | 3兆6819億 | +13.28% | 7.81 | 0.4 |
06/08 | 1,420 | 1,460 | 1,420 | 1,460 | +5.04% | 18,147,800 | 3兆7073億 | +14.78% | 7.86 | 0.4 |
06/05 | 1,370 | 1,390 | 1,360 | 1,390 | +2.21% | 11,500,980 | 3兆5295億 | +9.97% | 7.48 | 0.38 |
06/04 | 1,370 | 1,380 | 1,340 | 1,360 | +0.74% | 12,101,110 | 3兆4533億 | +8.11% | 7.32 | 0.37 |
06/03 | 1,370 | 1,370 | 1,340 | 1,350 | +0.75% | 10,769,580 | 3兆4279億 | +7.83% | 7.27 | 0.37 |
06/02 | 1,340 | 1,360 | 1,340 | 1,340 | +0.75% | 9,180,700 | 3兆4025億 | +7.54% | 7.22 | 0.37 |
06/01 | 1,340 | 1,350 | 1,330 | 1,330 | -1.48% | 7,722,480 | 3兆3772億 | +7.17% | 7.16 | 0.36 |
05/29 | 1,330 | 1,370 | 1,330 | 1,350 | -0.74% | 16,847,730 | 3兆4279億 | +9.22% | 7.27 | 0.37 |
05/28 | 1,340 | 1,380 | 1,340 | 1,360 | +3.82% | 20,086,110 | 3兆4533億 | +10.48% | 7.32 | 0.37 |
05/27 | 1,290 | 1,320 | 1,280 | 1,310 | +3.97% | 18,214,030 | 3兆3264億 | +6.94% | 7.05 | 0.36 |
05/26 | 1,240 | 1,260 | 1,240 | 1,260 | +2.44% | 10,862,700 | 3兆1994億 | +3.19% | 6.78 | 0.35 |
05/25 | 1,220 | 1,230 | 1,220 | 1,230 | +1.65% | 6,398,350 | 3兆1232億 | +0.82% | 6.62 | 0.34 |
05/22 | 1,230 | 1,240 | 1,210 | 1,210 | -1.63% | 9,949,750 | 3兆724億 | -0.98% | 6.52 | 0.33 |
05/21 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 6,554,770 | 3兆1232億 | +0.49% | 6.62 | 0.34 |
05/20 | 1,220 | 1,230 | 1,210 | 1,230 | 0% | 7,425,580 | 3兆1232億 | +0.41% | 6.62 | 0.34 |
05/19 | 1,220 | 1,240 | 1,220 | 1,230 | +2.5% | 14,441,820 | 3兆1232億 | +0.41% | 6.62 | 0.34 |
05/18 | 1,200 | 1,210 | 1,180 | 1,200 | 0% | 11,590,310 | 3兆470億 | -2.04% | 6.46 | 0.33 |
05/15 | 1,220 | 1,220 | 1,200 | 1,200 | 0% | 7,509,400 | 3兆470億 | -2.2% | 6.46 | 0.33 |
05/14 | 1,210 | 1,220 | 1,200 | 1,200 | -1.64% | 8,557,730 | 3兆470億 | -2.2% | 6.46 | 0.33 |
05/13 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 9,982,020 | 3兆978億 | -0.49% | 6.57 | 0.33 |
05/12 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 6,273,580 | 3兆978億 | -0.33% | 6.57 | 0.33 |
05/11 | 1,230 | 1,240 | 1,220 | 1,230 | 0% | 8,941,360 | 3兆1232億 | +0.57% | 6.62 | 0.34 |
05/08 | 1,210 | 1,230 | 1,200 | 1,230 | +2.5% | 11,747,710 | 3兆1232億 | +0.49% | 6.62 | 0.34 |
05/07 | 1,200 | 1,200 | 1,190 | 1,200 | -0.83% | 10,507,940 | 3兆470億 | -2.12% | 6.46 | 0.33 |
05/01 | 1,240 | 1,240 | 1,210 | 1,210 | -3.97% | 11,453,650 | 3兆724億 | -1.87% | 6.52 | 0.33 |
04/30 | 1,260 | 1,280 | 1,260 | 1,260 | +1.61% | 14,101,800 | 3兆1994億 | +1.78% | 6.78 | 0.35 |
04/28 | 1,240 | 1,250 | 1,220 | 1,240 | 0% | 8,361,700 | 3兆1486億 | -0.16% | 6.68 | 0.34 |
04/27 | 1,220 | 1,240 | 1,210 | 1,240 | +2.48% | 10,124,870 | 3兆1486億 | -0.16% | 6.68 | 0.34 |
04/24 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 10,812,420 | 3兆724億 | -2.58% | 6.52 | 0.33 |
04/23 | 1,200 | 1,220 | 1,190 | 1,220 | +1.67% | 9,099,270 | 3兆978億 | -1.77% | 6.57 | 0.33 |
04/22 | 1,190 | 1,200 | 1,190 | 1,200 | -0.83% | 8,695,300 | 3兆470億 | -3.23% | 6.46 | 0.33 |
04/21 | 1,210 | 1,210 | 1,190 | 1,210 | -0.82% | 11,654,170 | 3兆724億 | -2.26% | 6.52 | 0.33 |
04/20 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 7,601,090 | 3兆978億 | -1.21% | 6.57 | 0.33 |
04/17 | 1,210 | 1,240 | 1,210 | 1,220 | +1.67% | 10,446,060 | 3兆978億 | -0.97% | 6.57 | 0.33 |
04/16 | 1,210 | 1,220 | 1,200 | 1,200 | -3.23% | 12,580,360 | 3兆470億 | -2.44% | 6.46 | 0.33 |
04/15 | 1,260 | 1,270 | 1,230 | 1,240 | -3.13% | 16,448,450 | 3兆1486億 | +0.65% | 6.68 | 0.34 |
04/14 | 1,250 | 1,280 | 1,250 | 1,280 | +2.4% | 11,502,660 | 3兆2502億 | +3.98% | 6.89 | 0.35 |
04/13 | 1,260 | 1,280 | 1,240 | 1,250 | -1.57% | 9,953,450 | 3兆1740億 | +1.87% | 6.73 | 0.34 |
04/10 | 1,230 | 1,280 | 1,220 | 1,270 | +3.25% | 14,088,190 | 3兆2248億 | +3.08% | 6.84 | 0.35 |
04/09 | 1,250 | 1,250 | 1,210 | 1,230 | 0% | 8,717,610 | 3兆1232億 | -0.65% | 6.62 | 0.34 |