株価チャート
2020/07/01～2020/11/27
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 |
| 11/27 | 1,285 | 1,290 | 1,275 | 1,287 | +0.16% | 18,203,600 | 6兆1610億 | +3.37% | 12.32 | 3.32 |
| 11/26 | 1,289 | 1,295 | 1,282 | 1,285 | -0.39% | 15,760,400 | 6兆1514億 | +3.38% | 12.31 | 3.32 |
| 11/25 | 1,295 | 1,298 | 1,289 | 1,290 | -0.39% | 17,505,100 | 6兆1754億 | +4.03% | 12.35 | 3.33 |
| 11/24 | 1,295 | 1,298 | 1,287 | 1,295 | +1.25% | 21,926,000 | 6兆1993億 | +4.69% | 12.4 | 3.34 |
| 11/20 | 1,290 | 1,299 | 1,271 | 1,279 | -0.85% | 22,617,200 | 6兆1227億 | +3.65% | 12.25 | 3.3 |
| 11/19 | 1,265 | 1,290 | 1,264 | 1,290 | +2.63% | 25,159,100 | 6兆1754億 | +4.79% | 12.35 | 3.33 |
| 11/18 | 1,262 | 1,263 | 1,249 | 1,257 | -0.55% | 14,274,800 | 6兆174億 | +2.44% | 12.04 | 3.25 |
| 11/17 | 1,266 | 1,268 | 1,262 | 1,264 | -0.16% | 12,387,400 | 6兆509億 | +3.18% | 12.1 | 3.26 |
| 11/16 | 1,269 | 1,272 | 1,263 | 1,266 | +0.48% | 13,380,300 | 6兆605億 | +3.52% | 12.12 | 3.27 |
| 11/13 | 1,265 | 1,270 | 1,248 | 1,260 | -0.4% | 17,461,000 | 6兆318億 | +3.28% | 12.07 | 3.25 |
| 11/12 | 1,250 | 1,265 | 1,250 | 1,265 | +1.2% | 17,093,400 | 6兆557億 | +3.86% | 12.11 | 3.27 |
| 11/11 | 1,241 | 1,255 | 1,240 | 1,250 | +2.04% | 23,202,200 | 5兆9839億 | +2.88% | 11.97 | 3.23 |
| 11/10 | 1,238 | 1,240 | 1,222 | 1,225 | -0.97% | 21,001,400 | 5兆8642億 | +0.91% | 11.73 | 3.16 |
| 11/09 | 1,228 | 1,240 | 1,227 | 1,237 | +1.14% | 19,896,600 | 5兆9216億 | +1.98% | 11.85 | 3.19 |
| 11/06 | 1,230 | 1,230 | 1,220 | 1,223 | -0.49% | 14,750,400 | 5兆8546億 | +0.99% | 11.71 | 3.16 |
| 11/05 | 1,225 | 1,234 | 1,218 | 1,229 | +1.49% | 26,435,100 | 5兆8834億 | +1.65% | 11.77 | 3.17 |
| 11/04 | 1,224 | 1,225 | 1,209 | 1,211 | -1.06% | 16,367,400 | 5兆7972億 | +0.25% | 11.6 | 3.13 |
| 11/02 | 1,218 | 1,226 | 1,217 | 1,224 | +0.91% | 15,432,100 | 5兆8594億 | +1.24% | 11.72 | 3.16 |
| 10/30 | 1,216 | 1,219 | 1,210 | 1,213 | -0.33% | 15,716,100 | 5兆8068億 | +0.25% | 11.62 | 3.13 |
| 10/29 | 1,209 | 1,220 | 1,207 | 1,217 | +0.16% | 13,573,900 | 5兆8259億 | +0.5% | 11.65 | 3.14 |
| 10/28 | 1,219 | 1,223 | 1,213 | 1,215 | -0.41% | 17,218,900 | 5兆8163億 | +0.16% | 11.63 | 3.14 |
| 10/27 | 1,218 | 1,220 | 1,209 | 1,220 | +0.16% | 16,324,200 | 5兆8403億 | +0.49% | 11.68 | 3.15 |
| 10/26 | 1,201 | 1,219 | 1,200 | 1,218 | +1.5% | 12,291,200 | 5兆8307億 | 0% | 11.66 | 3.14 |
| 10/23 | 1,210 | 1,211 | 1,197 | 1,200 | -0.83% | 16,199,500 | 5兆7445億 | -1.72% | 11.49 | 3.1 |
| 10/22 | 1,222 | 1,225 | 1,209 | 1,210 | -1.31% | 10,772,500 | 5兆7924億 | -1.22% | 11.59 | 3.12 |
| 10/21 | 1,214 | 1,228 | 1,210 | 1,226 | +1.07% | 21,966,400 | 5兆8690億 | 0% | 11.74 | 3.17 |
| 10/20 | 1,214 | 1,215 | 1,209 | 1,213 | -0.16% | 12,300,500 | 5兆8068億 | -1.3% | 11.62 | 3.13 |
| 10/19 | 1,215 | 1,222 | 1,208 | 1,215 | 0% | 15,997,700 | 5兆8163億 | -1.46% | 11.63 | 3.14 |
| 10/16 | 1,215 | 1,218 | 1,210 | 1,215 | +0.25% | 18,827,000 | 5兆8163億 | -1.78% | 11.63 | 3.14 |
| 10/15 | 1,206 | 1,216 | 1,205 | 1,212 | +0.83% | 24,756,700 | 5兆8020億 | -2.49% | 11.61 | 3.13 |
| 10/14 | 1,204 | 1,205 | 1,198 | 1,202 | -0.25% | 13,632,700 | 5兆7541億 | -3.69% | 11.51 | 3.1 |
| 10/13 | 1,200 | 1,206 | 1,196 | 1,205 | +0.84% | 14,553,600 | 5兆7685億 | -3.98% | 11.54 | 3.11 |
| 10/12 | 1,195 | 1,199 | 1,189 | 1,195 | -0.17% | 10,009,600 | 5兆7206億 | -5.31% | 11.44 | 3.09 |
| 10/09 | 1,201 | 1,202 | 1,189 | 1,197 | -0.42% | 13,668,000 | 5兆7302億 | -5.67% | 11.46 | 3.09 |
| 10/08 | 1,211 | 1,211 | 1,200 | 1,202 | -0.83% | 15,430,500 | 5兆7541億 | -5.8% | 11.51 | 3.1 |
| 10/07 | 1,212 | 1,217 | 1,206 | 1,212 | -0.16% | 16,935,500 | 5兆8020億 | -5.61% | 11.61 | 3.13 |
| 10/06 | 1,215 | 1,217 | 1,202 | 1,214 | +1.76% | 25,569,700 | 5兆8115億 | -6.11% | 11.63 | 3.13 |
| 10/05 | 1,201 | 1,206 | 1,190 | 1,193 | +0.17% | 16,216,200 | 5兆7110億 | -8.37% | 11.42 | 3.08 |
| 10/02 | 1,190 | 1,204 | 1,176 | 1,191 | +1.1% | 30,871,400 | 5兆7014億 | -9.29% | 11.41 | 3.07 |
| 09/30 | 1,194 | 1,197 | 1,158 | 1,178 | -1.09% | 67,485,200 | 5兆6392億 | -11.09% | 11.28 | 3.04 |
| 09/29 | 1,201 | 1,202 | 1,168 | 1,191 | -4.18% | 55,143,400 | 5兆7014億 | -10.92% | 11.41 | 3.07 |
| 09/28 | 1,250 | 1,253 | 1,235 | 1,243 | -0.16% | 42,129,700 | 5兆9504億 | -7.86% | 11.9 | 3.21 |
| 09/25 | 1,255 | 1,259 | 1,243 | 1,245 | -0.48% | 34,347,800 | 5兆9599億 | -8.32% | 11.92 | 3.21 |
| 09/24 | 1,260 | 1,262 | 1,243 | 1,251 | -1.57% | 39,464,200 | 5兆9887億 | -8.55% | 11.98 | 3.23 |
| 09/23 | 1,242 | 1,273 | 1,233 | 1,271 | +2.25% | 233,162,600 | 6兆844億 | -7.76% | 12.17 | 3.28 |
| 09/18 | 1,300 | 1,301 | 1,243 | 1,243 | -5.04% | 73,770,800 | 5兆9504億 | -10.38% | 11.9 | 3.21 |
| 09/17 | 1,310 | 1,327 | 1,305 | 1,309 | +0.61% | 34,584,700 | 6兆2663億 | -6.3% | 12.54 | 3.38 |
| 09/16 | 1,300 | 1,339 | 1,292 | 1,301 | +1.72% | 71,612,900 | 6兆2280億 | -7.34% | 12.46 | 3.36 |
| 09/15 | 1,250 | 1,284 | 1,223 | 1,279 | +2.98% | 119,405,900 | 6兆1227億 | -9.36% | 12.25 | 3.3 |
| 09/14 | 1,304 | 1,308 | 1,242 | 1,242 | -5.05% | 75,512,700 | 5兆9456億 | -12.47% | 11.89 | 3.21 |
| 09/11 | 1,305 | 1,322 | 1,304 | 1,308 | -0.53% | 24,973,600 | 6兆2615億 | -8.34% | 12.53 | 3.38 |
| 09/10 | 1,323 | 1,323 | 1,307 | 1,315 | -0.38% | 18,497,600 | 6兆2950億 | -8.23% | 12.59 | 3.39 |
| 09/09 | 1,334 | 1,339 | 1,319 | 1,320 | -2.22% | 19,033,400 | 6兆3190億 | -8.27% | 12.64 | 3.41 |
| 09/08 | 1,340 | 1,352 | 1,333 | 1,350 | -0.22% | 11,982,900 | 6兆4626億 | -6.51% | 12.93 | 3.49 |
| 09/07 | 1,358 | 1,360 | 1,351 | 1,353 | -1.1% | 10,145,600 | 6兆4770億 | -6.63% | 12.96 | 3.49 |
| 09/04 | 1,370 | 1,372 | 1,363 | 1,368 | -1.01% | 9,179,600 | 6兆5488億 | -5.72% | 13.1 | 3.53 |
| 09/03 | 1,385 | 1,388 | 1,376 | 1,382 | +0.36% | 9,163,700 | 6兆6158億 | -4.95% | 13.23 | 3.57 |
| 09/02 | 1,399 | 1,399 | 1,366 | 1,377 | +0.88% | 17,732,000 | 6兆5918億 | -5.36% | 13.19 | 3.56 |
| 09/01 | 1,392 | 1,392 | 1,364 | 1,365 | -2.01% | 17,333,200 | 6兆5344億 | -6.31% | 13.07 | 3.52 |
| 08/31 | 1,385 | 1,396 | 1,383 | 1,393 | -2.72% | 37,456,600 | 6兆6684億 | -4.59% | 13.34 | 3.6 |
| 08/28 | 1,443 | 1,463 | 1,428 | 1,432 | -1.58% | 14,584,300 | 6兆8551億 | -1.92% | 13.71 | 3.7 |
| 08/27 | 1,470 | 1,472 | 1,448 | 1,455 | -1.36% | 9,369,800 | 6兆9652億 | -0.34% | 13.93 | 3.76 |
| 08/26 | 1,474 | 1,480 | 1,468 | 1,475 | 0% | 4,748,500 | 7兆610億 | +1.1% | 14.12 | 3.81 |
| 08/25 | 1,484 | 1,494 | 1,474 | 1,475 | -0.41% | 7,002,700 | 7兆610億 | +1.3% | 14.12 | 3.81 |
| 08/24 | 1,483 | 1,488 | 1,480 | 1,481 | -0.2% | 4,625,400 | 7兆897億 | +1.86% | 14.18 | 3.82 |
| 08/21 | 1,482 | 1,493 | 1,478 | 1,484 | +0.75% | 4,710,700 | 7兆1041億 | +2.2% | 14.21 | 3.83 |
| 08/20 | 1,497 | 1,499 | 1,473 | 1,473 | -1.93% | 6,240,700 | 7兆514億 | +1.59% | 14.11 | 3.8 |
| 08/19 | 1,490 | 1,505 | 1,488 | 1,502 | +0.33% | 10,551,500 | 7兆1902億 | +3.8% | 14.38 | 3.88 |
| 08/18 | 1,490 | 1,497 | 1,490 | 1,497 | +0.67% | 5,537,900 | 7兆1663億 | +3.74% | 14.34 | 3.86 |
| 08/17 | 1,490 | 1,495 | 1,487 | 1,487 | -0.4% | 3,667,300 | 7兆1184億 | +3.34% | 14.24 | 3.84 |
| 08/14 | 1,499 | 1,499 | 1,491 | 1,493 | -0.4% | 4,848,000 | 7兆1472億 | +4.04% | 14.3 | 3.85 |
| 08/13 | 1,481 | 1,499 | 1,479 | 1,499 | +1.28% | 12,238,200 | 7兆1759億 | +4.83% | 14.35 | 3.87 |
| 08/12 | 1,460 | 1,481 | 1,460 | 1,480 | +1.02% | 8,639,100 | 7兆849億 | +3.79% | 14.17 | 3.82 |
| 08/11 | 1,466 | 1,468 | 1,458 | 1,465 | +0.55% | 7,775,400 | 7兆131億 | +3.1% | 14.03 | 3.78 |
| 08/07 | 1,459 | 1,462 | 1,453 | 1,457 | -0.07% | 5,845,400 | 6兆9748億 | +2.82% | 13.95 | 3.76 |
| 08/06 | 1,448 | 1,459 | 1,444 | 1,458 | +0.62% | 5,100,400 | 6兆9796億 | +3.11% | 13.96 | 3.76 |
| 08/05 | 1,450 | 1,460 | 1,433 | 1,449 | -0.69% | 6,279,600 | 6兆9365億 | +2.77% | 13.88 | 3.74 |
| 08/04 | 1,467 | 1,480 | 1,456 | 1,459 | -0.07% | 9,382,300 | 6兆9844億 | +3.7% | 13.97 | 3.77 |
| 08/03 | 1,436 | 1,460 | 1,424 | 1,460 | +3.18% | 8,896,900 | 6兆9892億 | +3.99% | 13.98 | 3.77 |
| 07/31 | 1,434 | 1,440 | 1,414 | 1,415 | -1.26% | 6,715,400 | 6兆7738億 | +1% | 13.55 | 3.65 |
| 07/30 | 1,421 | 1,438 | 1,420 | 1,433 | +0.92% | 6,501,300 | 6兆8599億 | +2.28% | 13.72 | 3.7 |
| 07/29 | 1,421 | 1,423 | 1,414 | 1,420 | -0.49% | 4,369,000 | 6兆7977億 | +1.5% | 13.6 | 3.67 |
| 07/28 | 1,425 | 1,430 | 1,417 | 1,427 | -0.14% | 4,944,300 | 6兆8312億 | +2.07% | 13.67 | 3.68 |
| 07/27 | 1,400 | 1,429 | 1,398 | 1,429 | +1.64% | 6,393,100 | 6兆8408億 | +2.36% | 13.68 | 3.69 |
| 07/22 | 1,415 | 1,420 | 1,406 | 1,406 | -0.35% | 5,004,200 | 6兆7307億 | +0.93% | 13.46 | 3.63 |
| 07/21 | 1,430 | 1,434 | 1,411 | 1,411 | -1.4% | 5,554,400 | 6兆7546億 | +1.36% | 13.51 | 3.64 |
| 07/20 | 1,423 | 1,432 | 1,421 | 1,431 | +1.13% | 5,542,600 | 6兆8504億 | +2.95% | 13.7 | 3.69 |
| 07/17 | 1,427 | 1,429 | 1,415 | 1,415 | -0.98% | 5,286,600 | 6兆7738億 | +2.02% | 13.55 | 3.65 |
| 07/16 | 1,425 | 1,433 | 1,418 | 1,429 | -0.21% | 4,776,200 | 6兆8408億 | +3.18% | 13.68 | 3.69 |
| 07/15 | 1,420 | 1,436 | 1,414 | 1,432 | +1.2% | 7,714,400 | 6兆8551億 | +3.54% | 13.71 | 3.7 |
| 07/14 | 1,393 | 1,417 | 1,393 | 1,415 | +0.86% | 7,271,500 | 6兆7738億 | +2.46% | 13.55 | 3.65 |
| 07/13 | 1,400 | 1,407 | 1,391 | 1,403 | +0.65% | 7,222,000 | 6兆7163億 | +1.74% | 13.44 | 3.62 |
| 07/10 | 1,402 | 1,406 | 1,394 | 1,394 | -0.43% | 7,817,600 | 6兆6732億 | +1.16% | 13.35 | 3.6 |
| 07/09 | 1,390 | 1,405 | 1,381 | 1,400 | +1.01% | 8,924,900 | 6兆7020億 | +1.67% | 13.41 | 3.61 |
| 07/08 | 1,390 | 1,400 | 1,386 | 1,386 | -0.14% | 6,318,700 | 6兆6349億 | +0.73% | 13.27 | 3.58 |
| 07/07 | 1,378 | 1,388 | 1,375 | 1,388 | +0.07% | 5,375,700 | 6兆6445億 | +0.95% | 13.29 | 3.58 |
| 07/06 | 1,367 | 1,389 | 1,367 | 1,387 | +1.61% | 5,073,600 | 6兆6397億 | +0.95% | 13.28 | 3.58 |
| 07/03 | 1,371 | 1,373 | 1,358 | 1,365 | -0.22% | 4,494,600 | 6兆5344億 | -0.58% | 13.07 | 3.52 |
| 07/02 | 1,369 | 1,373 | 1,361 | 1,368 | +0.66% | 7,340,600 | 6兆5488億 | -0.36% | 13.1 | 3.53 |
| 07/01 | 1,369 | 1,378 | 1,356 | 1,359 | -1.16% | 7,060,400 | 6兆5057億 | -1.02% | 13.01 | 3.51 |
