株価チャート
2020/06/25~2020/11/20
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 |
11/20 | 1,400 | 1,415 | 1,393 | 1,415 | +0.57% | 7,680,200 | 3兆5930億 | +5.13% | 7.61 | 0.39 |
11/19 | 1,400 | 1,408 | 1,392 | 1,407 | +1.15% | 8,045,800 | 3兆5727億 | +4.92% | 7.57 | 0.39 |
11/18 | 1,408 | 1,409 | 1,386 | 1,391 | -1.63% | 7,159,200 | 3兆5320億 | +4.04% | 7.49 | 0.38 |
11/17 | 1,425 | 1,428 | 1,406 | 1,414 | +0.28% | 9,857,700 | 3兆5904億 | +5.92% | 7.61 | 0.39 |
11/16 | 1,400 | 1,422 | 1,399 | 1,410 | +1.88% | 10,439,300 | 3兆5803億 | +5.94% | 7.59 | 0.39 |
11/13 | 1,411 | 1,422 | 1,377 | 1,384 | -3.01% | 12,480,600 | 3兆5143億 | +4.22% | 7.45 | 0.38 |
11/12 | 1,430 | 1,440 | 1,415 | 1,427 | -1.25% | 8,502,900 | 3兆6235億 | +7.54% | 7.68 | 0.39 |
11/11 | 1,428 | 1,445 | 1,425 | 1,445 | +2.77% | 15,221,800 | 3兆6692億 | +9.22% | 7.78 | 0.4 |
11/10 | 1,428 | 1,437 | 1,376 | 1,406 | +4.46% | 17,647,100 | 3兆5701億 | +6.6% | 7.57 | 0.39 |
11/09 | 1,332 | 1,354 | 1,332 | 1,346 | +0.37% | 6,280,800 | 3兆4178億 | +2.28% | 7.24 | 0.37 |
11/06 | 1,322 | 1,345 | 1,318 | 1,341 | +1.44% | 7,168,800 | 3兆4051億 | +1.98% | 7.22 | 0.37 |
11/05 | 1,322 | 1,323 | 1,299 | 1,322 | -1.42% | 7,844,700 | 3兆3568億 | +0.61% | 7.11 | 0.36 |
11/04 | 1,360 | 1,370 | 1,340 | 1,341 | +1.21% | 9,467,000 | 3兆4051億 | +1.98% | 7.22 | 0.37 |
11/02 | 1,293 | 1,328 | 1,292 | 1,325 | +3.35% | 9,473,300 | 3兆3645億 | +0.53% | 7.13 | 0.36 |
10/30 | 1,286 | 1,294 | 1,278 | 1,282 | 0% | 7,048,400 | 3兆2553億 | -2.88% | 6.9 | 0.35 |
10/29 | 1,258 | 1,291 | 1,256 | 1,282 | +0.87% | 6,017,800 | 3兆2553億 | -3.17% | 6.9 | 0.35 |
10/28 | 1,280 | 1,284 | 1,260 | 1,271 | -2.31% | 8,790,300 | 3兆2273億 | -4.29% | 6.84 | 0.35 |
10/27 | 1,303 | 1,311 | 1,299 | 1,301 | -0.76% | 5,807,200 | 3兆3035億 | -2.4% | 7 | 0.36 |
10/26 | 1,319 | 1,322 | 1,306 | 1,311 | -0.83% | 4,723,000 | 3兆3289億 | -1.94% | 7.05 | 0.36 |
10/23 | 1,320 | 1,326 | 1,307 | 1,322 | +0.92% | 5,989,300 | 3兆3568億 | -1.42% | 7.11 | 0.36 |
10/22 | 1,310 | 1,318 | 1,307 | 1,310 | -0.15% | 4,568,800 | 3兆3264億 | -2.53% | 7.05 | 0.36 |
10/21 | 1,300 | 1,314 | 1,298 | 1,312 | +1.78% | 6,447,800 | 3兆3314億 | -2.67% | 7.06 | 0.36 |
10/20 | 1,300 | 1,303 | 1,285 | 1,289 | -1.3% | 5,176,500 | 3兆2730億 | -4.66% | 6.94 | 0.35 |
10/19 | 1,300 | 1,314 | 1,298 | 1,306 | +0.77% | 4,485,400 | 3兆3162億 | -3.76% | 7.03 | 0.36 |
10/16 | 1,300 | 1,308 | 1,296 | 1,296 | 0% | 4,855,300 | 3兆2908億 | -4.78% | 6.97 | 0.35 |
10/15 | 1,287 | 1,298 | 1,285 | 1,296 | -0.54% | 6,495,700 | 3兆2908億 | -5.12% | 6.97 | 0.35 |
10/14 | 1,304 | 1,304 | 1,291 | 1,303 | -2.03% | 8,130,900 | 3兆3086億 | -4.96% | 7.01 | 0.36 |
10/13 | 1,330 | 1,333 | 1,316 | 1,330 | +0.3% | 4,799,400 | 3兆3772億 | -3.41% | 7.16 | 0.36 |
10/12 | 1,319 | 1,326 | 1,315 | 1,326 | -0.38% | 4,533,600 | 3兆3670億 | -3.98% | 7.14 | 0.36 |
10/09 | 1,344 | 1,345 | 1,329 | 1,331 | -1.11% | 4,386,600 | 3兆3797億 | -3.9% | 7.16 | 0.36 |
10/08 | 1,343 | 1,355 | 1,333 | 1,346 | +0.22% | 6,332,400 | 3兆4178億 | -3.1% | 7.24 | 0.37 |
10/07 | 1,323 | 1,344 | 1,316 | 1,343 | +0.67% | 7,680,800 | 3兆4102億 | -3.59% | 7.23 | 0.37 |
10/06 | 1,349 | 1,360 | 1,326 | 1,334 | -0.52% | 9,541,400 | 3兆3873億 | -4.51% | 7.18 | 0.37 |
10/05 | 1,330 | 1,353 | 1,328 | 1,341 | +1.98% | 7,013,100 | 3兆4051億 | -4.21% | 7.22 | 0.37 |
10/02 | 1,341 | 1,344 | 1,308 | 1,315 | +0.31% | 10,083,400 | 3兆3391億 | -6.41% | 7.08 | 0.36 |
10/01 | 株式併合 10→1 |
09/30 | 1,356 | 1,357 | 1,310 | 1,311 | -3.74% | 10,816,100 | 3兆3289億 | -7.02% | 7.05 | 0.36 |
09/29 | 1,371 | 1,390 | 1,354 | 1,362 | -2.71% | 8,978,400 | 3兆4584億 | -3.68% | 7.33 | 0.37 |
09/28 | 1,370 | 1,400 | 1,370 | 1,400 | +0.72% | 9,996,510 | 3兆5549億 | -1.13% | 7.54 | 0.38 |
09/25 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 7,410,750 | 3兆5295億 | -1.91% | 7.48 | 0.38 |
09/24 | 1,380 | 1,380 | 1,370 | 1,370 | -1.44% | 8,395,200 | 3兆4787億 | -3.39% | 7.38 | 0.38 |
09/23 | 1,400 | 1,400 | 1,380 | 1,390 | -0.71% | 8,165,590 | 3兆5295億 | -2.11% | 7.48 | 0.38 |
09/18 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 9,239,800 | 3兆5549億 | -1.55% | 7.54 | 0.38 |
09/17 | 1,400 | 1,400 | 1,390 | 1,400 | +0.72% | 7,804,000 | 3兆5549億 | -1.62% | 7.54 | 0.38 |
09/16 | 1,390 | 1,400 | 1,380 | 1,390 | -1.42% | 9,059,010 | 3兆5295億 | -2.46% | 7.48 | 0.38 |
09/15 | 1,410 | 1,410 | 1,400 | 1,410 | 0% | 6,793,910 | 3兆5803億 | -1.12% | 7.59 | 0.39 |
09/14 | 1,420 | 1,430 | 1,410 | 1,410 | -0.7% | 6,717,430 | 3兆5803億 | -1.12% | 7.59 | 0.39 |
09/11 | 1,400 | 1,420 | 1,400 | 1,420 | +0.71% | 9,423,080 | 3兆6057億 | -0.21% | 7.65 | 0.39 |
09/10 | 1,400 | 1,410 | 1,390 | 1,410 | +1.44% | 7,483,220 | 3兆5803億 | -0.63% | 7.59 | 0.39 |
09/09 | 1,400 | 1,400 | 1,370 | 1,390 | -2.8% | 16,876,300 | 3兆5295億 | -1.84% | 7.48 | 0.38 |
09/08 | 1,430 | 1,430 | 1,420 | 1,430 | 0% | 7,380,130 | 3兆6311億 | +1.13% | 7.7 | 0.39 |
09/07 | 1,440 | 1,450 | 1,420 | 1,430 | -0.69% | 6,808,090 | 3兆6311億 | +1.49% | 7.7 | 0.39 |
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 |