株価チャート
2020/06/02~2020/10/27
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 |
10/27 | 2,990 | 2,997 | 2,963 | 2,978 | -0.07% | 800,500 | 1兆7673億 | +2.2% | 11.48 | 0.54 |
10/26 | 2,968 | 2,982 | 2,952 | 2,980 | -0.03% | 646,600 | 1兆7685億 | +2.26% | 11.49 | 0.54 |
10/23 | 2,999 | 2,999 | 2,939 | 2,981 | +1.09% | 923,100 | 1兆7691億 | +2.3% | 11.49 | 0.54 |
10/22 | 2,960 | 2,968 | 2,932 | 2,949 | -0.3% | 766,100 | 1兆7501億 | +1.17% | 11.37 | 0.53 |
10/21 | 2,940 | 2,967 | 2,934 | 2,958 | +1.13% | 1,082,700 | 1兆7554億 | +1.34% | 11.41 | 0.53 |
10/20 | 2,941 | 2,981 | 2,915 | 2,925 | -1.12% | 1,119,400 | 1兆7359億 | +0.14% | 11.28 | 0.53 |
10/19 | 2,941 | 2,992 | 2,937 | 2,958 | +1.86% | 1,463,500 | 1兆7554億 | +1.2% | 11.41 | 0.53 |
10/16 | 2,882 | 2,928 | 2,882 | 2,904 | +0.1% | 1,320,500 | 1兆7234億 | -0.58% | 11.2 | 0.52 |
10/15 | 2,916 | 2,938 | 2,895 | 2,901 | -0.21% | 1,075,200 | 1兆7216億 | -0.75% | 11.19 | 0.52 |
10/14 | 2,898 | 2,916 | 2,891 | 2,907 | +0.8% | 1,351,700 | 1兆7252億 | -0.58% | 11.21 | 0.52 |
10/13 | 2,865 | 2,886 | 2,861 | 2,884 | +2.45% | 1,622,300 | 1兆7115億 | -1.4% | 11.12 | 0.52 |
10/12 | 2,824 | 2,827 | 2,800 | 2,815 | -0.6% | 830,100 | 1兆6706億 | -3.83% | 10.85 | 0.51 |
10/09 | 2,870 | 2,874 | 2,817 | 2,832 | -1.87% | 1,667,800 | 1兆6807億 | -3.38% | 10.92 | 0.51 |
10/08 | 2,895 | 2,920 | 2,880 | 2,886 | -0.28% | 1,428,900 | 1兆7127億 | -1.67% | 11.13 | 0.52 |
10/07 | 2,890 | 2,900 | 2,870 | 2,894 | -0.34% | 1,033,600 | 1兆7175億 | -1.46% | 11.16 | 0.52 |
10/06 | 2,898 | 2,922 | 2,885 | 2,904 | +1.29% | 1,122,800 | 1兆7234億 | -1.22% | 11.2 | 0.52 |
10/05 | 2,848 | 2,884 | 2,837 | 2,867 | +2.47% | 1,299,800 | 1兆7014億 | -2.45% | 11.05 | 0.52 |
10/02 | 2,832 | 2,853 | 2,780 | 2,798 | -0.92% | 1,560,600 | 1兆6605億 | -4.93% | 10.79 | 0.51 |
09/30 | 2,887 | 2,896 | 2,821 | 2,824 | -2.89% | 1,724,400 | 1兆6759億 | -4.21% | 10.89 | 0.51 |
09/29 | 2,943 | 2,946 | 2,890 | 2,908 | -2.9% | 1,167,000 | 1兆7258億 | -1.42% | 11.21 | 0.52 |
09/28 | 2,965 | 3,000 | 2,940 | 2,995 | +2.04% | 1,801,700 | 1兆7774億 | +1.56% | 11.55 | 0.54 |
09/25 | 2,954 | 2,955 | 2,913 | 2,935 | -0.44% | 1,694,700 | 1兆7418億 | -0.34% | 11.32 | 0.53 |
09/24 | 2,941 | 2,958 | 2,917 | 2,948 | -0.51% | 1,849,100 | 1兆7495億 | +0.14% | 11.37 | 0.53 |
09/23 | 2,925 | 2,971 | 2,909 | 2,963 | +0.27% | 1,772,800 | 1兆7584億 | +0.78% | 11.42 | 0.53 |
09/18 | 2,953 | 2,971 | 2,940 | 2,955 | -0.44% | 2,135,000 | 1兆7537億 | +0.58% | 11.39 | 0.53 |
09/17 | 2,987 | 2,988 | 2,951 | 2,968 | -0.84% | 1,447,000 | 1兆7614億 | +1.09% | 11.44 | 0.54 |
09/16 | 2,991 | 3,009 | 2,974 | 2,993 | -0.23% | 1,220,300 | 1兆7762億 | +2.01% | 11.54 | 0.54 |
09/15 | 3,023 | 3,025 | 2,977 | 3,000 | -1.8% | 1,428,900 | 1兆7804億 | +2.35% | 11.57 | 0.54 |
09/14 | 3,007 | 3,064 | 3,004 | 3,055 | +1.8% | 1,078,900 | 1兆8130億 | +4.48% | 11.78 | 0.55 |
09/11 | 3,023 | 3,023 | 2,968 | 3,001 | +0.94% | 1,528,200 | 1兆7810億 | +2.95% | 11.57 | 0.54 |
09/10 | 2,940 | 2,979 | 2,925 | 2,973 | +1.82% | 1,277,900 | 1兆7643億 | +2.31% | 11.46 | 0.54 |
09/09 | 2,864 | 2,921 | 2,864 | 2,920 | -1.02% | 1,955,500 | 1兆7329億 | +0.79% | 11.26 | 0.53 |
09/08 | 2,946 | 2,950 | 2,916 | 2,950 | +0.72% | 1,631,000 | 1兆7507億 | +2.08% | 11.37 | 0.53 |
09/07 | 2,945 | 2,962 | 2,923 | 2,929 | +0.1% | 891,900 | 1兆7382億 | +1.7% | 11.29 | 0.53 |
09/04 | 2,912 | 2,945 | 2,902 | 2,926 | -0.34% | 1,157,200 | 1兆7365億 | +2.02% | 11.28 | 0.53 |
09/03 | 2,931 | 2,946 | 2,916 | 2,936 | +0.44% | 958,100 | 1兆7424億 | +2.66% | 11.32 | 0.53 |
09/02 | 2,950 | 2,950 | 2,912 | 2,923 | -0.07% | 959,100 | 1兆7347億 | +2.49% | 11.27 | 0.53 |
09/01 | 2,914 | 2,930 | 2,896 | 2,925 | -0.54% | 1,139,700 | 1兆7359億 | +2.7% | 11.28 | 0.53 |
08/31 | 2,974 | 2,999 | 2,938 | 2,941 | -0.37% | 1,451,200 | 1兆7454億 | +3.37% | 11.34 | 0.53 |
08/28 | 2,950 | 3,011 | 2,924 | 2,952 | +1.79% | 1,737,200 | 1兆7519億 | +3.94% | 11.38 | 0.53 |
08/27 | 2,910 | 2,911 | 2,882 | 2,900 | -1.56% | 1,294,300 | 1兆7210億 | +2.29% | 11.18 | 0.52 |
08/26 | 2,931 | 2,952 | 2,919 | 2,946 | +0.37% | 718,600 | 1兆7483億 | +3.95% | 11.36 | 0.53 |
08/25 | 2,944 | 2,959 | 2,933 | 2,935 | +2.12% | 1,177,400 | 1兆7418億 | +3.64% | 11.32 | 0.53 |
08/24 | 2,880 | 2,900 | 2,874 | 2,874 | -0.48% | 660,600 | 1兆7056億 | +1.52% | 11.08 | 0.52 |
08/21 | 2,890 | 2,942 | 2,882 | 2,888 | -0.24% | 912,800 | 1兆7139億 | +1.98% | 11.14 | 0.52 |
08/20 | 2,878 | 2,910 | 2,878 | 2,895 | +0.07% | 682,300 | 1兆7181億 | +2.19% | 11.16 | 0.52 |
08/19 | 2,869 | 2,916 | 2,862 | 2,893 | +0.8% | 1,157,700 | 1兆7169億 | +2.12% | 11.15 | 0.52 |
08/18 | 2,864 | 2,882 | 2,844 | 2,870 | -0.8% | 1,298,800 | 1兆7032億 | +1.38% | 11.07 | 0.52 |
08/17 | 2,896 | 2,927 | 2,893 | 2,893 | -0.38% | 707,400 | 1兆7169億 | +2.12% | 11.15 | 0.52 |
08/14 | 2,930 | 2,931 | 2,897 | 2,904 | -0.58% | 1,197,100 | 1兆7234億 | +2.47% | 11.2 | 0.52 |
08/13 | 2,925 | 2,938 | 2,893 | 2,921 | +0.1% | 1,531,800 | 1兆7335億 | +2.96% | 11.26 | 0.53 |
08/12 | 2,845 | 2,940 | 2,838 | 2,918 | +3.29% | 2,279,500 | 1兆7317億 | +2.75% | 11.25 | 0.53 |
08/11 | 2,786 | 2,853 | 2,786 | 2,825 | -0.39% | 3,157,500 | 1兆6765億 | -0.56% | 10.89 | 0.51 |
08/07 | 2,775 | 2,893 | 2,752 | 2,836 | +1.69% | 2,503,600 | 1兆6830億 | -0.32% | 10.94 | 0.51 |
08/06 | 2,762 | 2,809 | 2,748 | 2,789 | +1.9% | 2,207,500 | 1兆6551億 | -2.07% | 10.75 | 0.5 |
08/05 | 2,733 | 2,762 | 2,712 | 2,737 | -0.47% | 2,326,900 | 1兆6243億 | -4.13% | 10.55 | 0.49 |
08/04 | 2,714 | 2,761 | 2,706 | 2,750 | +2.23% | 2,245,200 | 1兆6320億 | -4.01% | 10.6 | 0.5 |
08/03 | 2,654 | 2,713 | 2,644 | 2,690 | +2.05% | 2,272,000 | 1兆5964億 | -6.47% | 10.37 | 0.49 |
07/31 | 2,700 | 2,710 | 2,622 | 2,636 | -2.8% | 2,695,200 | 1兆5643億 | -8.73% | 10.16 | 0.48 |
07/30 | 2,766 | 2,770 | 2,707 | 2,712 | -1.06% | 1,687,300 | 1兆6094億 | -6.64% | 10.46 | 0.49 |
07/29 | 2,750 | 2,757 | 2,716 | 2,741 | -2.94% | 2,264,900 | 1兆6267億 | -6.07% | 10.57 | 0.49 |
07/28 | 2,830 | 2,850 | 2,816 | 2,824 | -0.7% | 984,500 | 1兆6759億 | -3.65% | 10.89 | 0.51 |
07/27 | 2,820 | 2,854 | 2,798 | 2,844 | +0.74% | 1,471,100 | 1兆6873億 | -3.33% | 11.11 | 0.52 |
07/22 | 2,846 | 2,879 | 2,821 | 2,823 | -0.56% | 1,759,400 | 1兆6748億 | -4.47% | 11.03 | 0.52 |
07/21 | 2,836 | 2,845 | 2,822 | 2,839 | -1.25% | 1,623,800 | 1兆6843億 | -4.38% | 11.1 | 0.52 |
07/20 | 2,898 | 2,900 | 2,847 | 2,875 | -0.48% | 1,286,900 | 1兆7057億 | -3.65% | 11.24 | 0.53 |
07/17 | 2,917 | 2,929 | 2,880 | 2,889 | -0.58% | 1,333,500 | 1兆7140億 | -3.47% | 11.29 | 0.53 |
07/16 | 2,941 | 2,955 | 2,901 | 2,906 | +0.14% | 1,611,900 | 1兆7241億 | -3.26% | 11.36 | 0.53 |
07/15 | 2,909 | 2,925 | 2,889 | 2,902 | -0.27% | 1,302,000 | 1兆7217億 | -3.75% | 11.34 | 0.53 |
07/14 | 2,867 | 2,920 | 2,867 | 2,910 | +0.66% | 1,370,100 | 1兆7264億 | -3.99% | 11.37 | 0.53 |
07/13 | 2,917 | 2,937 | 2,888 | 2,891 | +1.08% | 1,346,000 | 1兆7152億 | -5.18% | 11.3 | 0.53 |
07/10 | 2,907 | 2,908 | 2,856 | 2,860 | -1.52% | 1,140,100 | 1兆6968億 | -6.72% | 11.18 | 0.52 |
07/09 | 2,908 | 2,928 | 2,875 | 2,904 | -0.92% | 1,135,100 | 1兆7229億 | -5.71% | 11.35 | 0.53 |
07/08 | 2,962 | 2,967 | 2,931 | 2,931 | -1.38% | 798,100 | 1兆7389億 | -5.18% | 11.45 | 0.54 |
07/07 | 2,998 | 3,002 | 2,944 | 2,972 | -0.5% | 951,400 | 1兆7632億 | -4.13% | 11.61 | 0.54 |
07/06 | 2,951 | 2,997 | 2,950 | 2,987 | +1.29% | 829,400 | 1兆7721億 | -3.89% | 11.67 | 0.55 |
07/03 | 2,979 | 2,997 | 2,922 | 2,949 | +0.37% | 750,600 | 1兆7496億 | -5.3% | 11.52 | 0.54 |
07/02 | 2,919 | 2,956 | 2,904 | 2,938 | +0.89% | 988,200 | 1兆7430億 | -5.92% | 11.48 | 0.54 |
07/01 | 2,934 | 2,958 | 2,896 | 2,912 | -1.65% | 1,334,200 | 1兆7276億 | -6.94% | 11.38 | 0.53 |
06/30 | 3,043 | 3,045 | 2,956 | 2,961 | -0.34% | 1,409,700 | 1兆7567億 | -5.58% | 11.57 | 0.54 |
06/29 | 2,995 | 3,008 | 2,967 | 2,971 | -2.04% | 1,163,100 | 1兆7626億 | -5.32% | 11.61 | 0.54 |
06/26 | 3,020 | 3,058 | 3,005 | 3,033 | +1.17% | 875,200 | 1兆7994億 | -3.35% | 11.85 | 0.55 |
06/25 | 2,999 | 3,027 | 2,989 | 2,998 | -1.54% | 917,400 | 1兆7786億 | -4.34% | 11.72 | 0.55 |
06/24 | 3,060 | 3,074 | 3,036 | 3,045 | +0.07% | 929,500 | 1兆8065億 | -2.78% | 11.9 | 0.56 |
06/23 | 3,067 | 3,076 | 3,012 | 3,043 | -1.1% | 1,506,900 | 1兆8053億 | -2.75% | 11.89 | 0.56 |
06/22 | 3,075 | 3,107 | 3,071 | 3,077 | -0.68% | 760,200 | 1兆8255億 | -1.6% | 12.03 | 0.56 |
06/19 | 3,120 | 3,128 | 3,067 | 3,098 | -1.87% | 2,366,800 | 1兆8380億 | -0.67% | 12.11 | 0.57 |
06/18 | 3,150 | 3,167 | 3,101 | 3,157 | -0.41% | 1,174,300 | 1兆8730億 | +1.51% | 12.34 | 0.58 |
06/17 | 3,206 | 3,215 | 3,145 | 3,170 | -1.31% | 923,000 | 1兆8807億 | +2.36% | 12.39 | 0.58 |
06/16 | 3,186 | 3,235 | 3,162 | 3,212 | +3.05% | 1,776,300 | 1兆9056億 | +4.05% | 12.55 | 0.59 |
06/15 | 3,148 | 3,189 | 3,117 | 3,117 | -0.98% | 1,561,100 | 1兆8492億 | +1.27% | 12.18 | 0.57 |
06/12 | 3,138 | 3,157 | 3,090 | 3,148 | -1.5% | 2,416,000 | 1兆8676億 | +2.41% | 12.3 | 0.58 |
06/11 | 3,230 | 3,252 | 3,182 | 3,196 | -3.15% | 2,294,800 | 1兆8961億 | +4.24% | 12.49 | 0.58 |
06/10 | 3,315 | 3,317 | 3,273 | 3,300 | -1.35% | 1,485,400 | 1兆9578億 | +7.98% | 12.9 | 0.6 |
06/09 | 3,313 | 3,358 | 3,300 | 3,345 | +0.81% | 1,614,500 | 1兆9845億 | +9.89% | 13.07 | 0.61 |
06/08 | 3,272 | 3,319 | 3,244 | 3,318 | +2.76% | 2,043,000 | 1兆9685億 | +9.32% | 12.97 | 0.61 |
06/05 | 3,213 | 3,248 | 3,187 | 3,229 | +1.86% | 1,803,600 | 1兆9157億 | +6.74% | 12.62 | 0.59 |
06/04 | 3,175 | 3,209 | 3,168 | 3,170 | +0.44% | 1,679,200 | 1兆8807億 | +4.97% | 12.39 | 0.58 |
06/03 | 3,205 | 3,221 | 3,148 | 3,156 | -0.28% | 1,754,300 | 1兆8724億 | +4.68% | 12.33 | 0.58 |
06/02 | 3,112 | 3,206 | 3,112 | 3,165 | +0.8% | 1,621,000 | 1兆8777億 | +5.22% | 12.37 | 0.58 |