株価チャート
2020/04/03～2020/08/31
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 |
|---|
| 2023 | 3/1, 株式分割 1→3 |
| 2020 |
| 08/31 | 20,877 | 21,147 | 20,803 | 21,093 | +3.21% | 1,848,600 | 6兆7123億 | +4.98% | 71.58 | 6.76 |
| 08/28 | 21,180 | 21,187 | 19,610 | 20,437 | -3.2% | 2,094,300 | 6兆5033億 | +2.01% | 69.35 | 6.55 |
| 08/27 | 21,313 | 21,320 | 20,970 | 21,113 | -0.31% | 950,700 | 6兆7187億 | +5.52% | 71.64 | 6.77 |
| 08/26 | 21,223 | 21,363 | 21,117 | 21,180 | +0.02% | 912,000 | 6兆7399億 | +6.19% | 71.87 | 6.79 |
| 08/25 | 20,987 | 21,347 | 20,937 | 21,177 | +2.29% | 1,852,500 | 6兆7388億 | +6.46% | 71.86 | 6.79 |
| 08/24 | 20,450 | 20,703 | 20,360 | 20,703 | +1.72% | 1,215,900 | 6兆5882億 | +4.3% | 70.25 | 6.64 |
| 08/21 | 20,357 | 20,567 | 20,333 | 20,353 | +0.69% | 1,114,800 | 6兆4768億 | +2.71% | 69.07 | 6.52 |
| 08/20 | 20,347 | 20,390 | 20,157 | 20,213 | -1% | 903,300 | 6兆4323億 | +2.12% | 68.59 | 6.48 |
| 08/19 | 20,287 | 20,473 | 20,233 | 20,417 | +0.49% | 847,800 | 6兆4970億 | +3.15% | 69.28 | 6.54 |
| 08/18 | 20,460 | 20,460 | 20,213 | 20,317 | -0.11% | 921,600 | 6兆4651億 | +2.71% | 68.94 | 6.51 |
| 08/17 | 20,483 | 20,543 | 20,260 | 20,340 | -0.93% | 1,221,000 | 6兆4726億 | +2.73% | 69.02 | 6.52 |
| 08/14 | 20,543 | 20,577 | 20,403 | 20,530 | +0.41% | 1,426,500 | 6兆5330億 | +3.61% | 69.66 | 6.58 |
| 08/13 | 20,400 | 20,603 | 20,303 | 20,447 | +2.05% | 1,888,500 | 6兆5065億 | +3.14% | 69.38 | 6.55 |
| 08/12 | 20,070 | 20,123 | 19,930 | 20,037 | +0.8% | 1,378,500 | 6兆3760億 | +0.93% | 67.99 | 6.42 |
| 08/11 | 19,933 | 20,120 | 19,827 | 19,877 | +1.02% | 1,631,400 | 6兆3251億 | +0.03% | 67.45 | 6.37 |
| 08/07 | 19,733 | 19,780 | 19,477 | 19,677 | +0.37% | 1,034,400 | 6兆2615億 | -1.09% | 66.77 | 6.31 |
| 08/06 | 19,483 | 19,640 | 19,407 | 19,603 | +0.26% | 1,094,700 | 6兆2381億 | -1.62% | 66.52 | 6.28 |
| 08/05 | 19,500 | 19,640 | 19,290 | 19,553 | -0.51% | 1,420,500 | 6兆2222億 | -2.06% | 66.35 | 6.27 |
| 08/04 | 19,297 | 19,783 | 19,287 | 19,653 | +2.25% | 1,678,500 | 6兆2541億 | -1.69% | 66.69 | 6.3 |
| 08/03 | 18,850 | 19,240 | 18,840 | 19,220 | +2.87% | 2,339,400 | 6兆1162億 | -4.06% | 65.22 | 6.16 |
| 07/31 | 19,160 | 19,183 | 18,640 | 18,683 | -3.2% | 1,950,900 | 5兆9454億 | -7.01% | 63.4 | 5.99 |
| 07/30 | 19,510 | 19,633 | 19,300 | 19,300 | -0.74% | 1,192,500 | 6兆1416億 | -4.38% | 65.49 | 6.19 |
| 07/29 | 19,367 | 19,600 | 19,343 | 19,443 | +0.14% | 1,252,800 | 6兆1872億 | -3.97% | 65.98 | 6.23 |
| 07/28 | 19,510 | 19,600 | 19,407 | 19,417 | -0.68% | 1,252,200 | 6兆1787億 | -4.38% | 65.89 | 6.22 |
| 07/27 | 19,343 | 19,647 | 19,293 | 19,550 | -0.34% | 1,548,900 | 6兆2212億 | -4.02% | 66.34 | 6.27 |
| 07/22 | 19,673 | 19,783 | 19,533 | 19,617 | -0.83% | 1,361,100 | 6兆2424億 | -3.89% | 66.57 | 6.29 |
| 07/21 | 19,633 | 19,893 | 19,600 | 19,780 | +1.26% | 1,658,700 | 6兆2944億 | -3.34% | 67.12 | 6.34 |
| 07/20 | 19,813 | 19,833 | 19,430 | 19,533 | -1.58% | 1,431,300 | 6兆2159億 | -4.78% | 66.28 | 6.26 |
| 07/17 | 20,157 | 20,220 | 19,733 | 19,847 | -1.29% | 1,953,000 | 6兆3156億 | -3.38% | 67.35 | 6.36 |
| 07/16 | 19,917 | 20,267 | 19,847 | 20,107 | +0.99% | 1,824,000 | 6兆3983億 | -2.4% | 68.23 | 6.44 |
| 07/15 | 20,007 | 20,017 | 19,747 | 19,910 | +0.62% | 1,673,700 | 6兆3357億 | -3.54% | 67.56 | 6.38 |
| 07/14 | 20,080 | 20,170 | 19,770 | 19,787 | -2.11% | 1,931,100 | 6兆2965億 | -4.53% | 67.14 | 6.34 |
| 07/13 | 20,333 | 20,460 | 20,000 | 20,213 | +0.6% | 2,021,400 | 6兆4323億 | -2.88% | 68.59 | 6.48 |
| 07/10 | 20,767 | 20,767 | 19,920 | 20,093 | -3.34% | 4,732,200 | 6兆3941億 | -3.73% | 68.18 | 6.44 |
| 07/09 | 20,703 | 20,910 | 20,683 | 20,787 | +0.37% | 1,989,300 | 6兆6147億 | -0.64% | 70.54 | 6.66 |
| 07/08 | 20,727 | 20,860 | 20,647 | 20,710 | -0.37% | 1,924,800 | 6兆5903億 | -1.09% | 70.28 | 6.64 |
| 07/07 | 21,057 | 21,107 | 20,767 | 20,787 | -1.53% | 2,000,700 | 6兆6147億 | -0.82% | 70.54 | 6.66 |
| 07/06 | 20,483 | 21,193 | 20,453 | 21,110 | +2.91% | 2,220,900 | 6兆7176億 | +0.76% | 71.63 | 6.77 |
| 07/03 | 20,483 | 20,643 | 20,423 | 20,513 | +0.38% | 1,250,400 | 6兆5277億 | -2% | 69.61 | 6.58 |
| 07/02 | 20,537 | 20,650 | 20,380 | 20,437 | -0.33% | 1,578,300 | 6兆5033億 | -2.3% | 69.35 | 6.55 |
| 07/01 | 20,553 | 20,673 | 20,357 | 20,503 | -0.31% | 1,532,400 | 6兆5245億 | -1.84% | 69.57 | 6.57 |
| 06/30 | 20,530 | 20,710 | 20,457 | 20,567 | +1.75% | 2,286,600 | 6兆5447億 | -1.25% | 69.79 | 6.59 |
| 06/29 | 20,617 | 20,620 | 20,173 | 20,213 | -2.35% | 2,392,500 | 6兆4323億 | -2.64% | 68.59 | 6.48 |
| 06/26 | 20,823 | 20,907 | 20,653 | 20,700 | +0.02% | 1,464,000 | 6兆5871億 | +0.09% | 70.24 | 6.64 |
| 06/25 | 20,670 | 20,880 | 20,603 | 20,697 | -1.4% | 2,260,200 | 6兆5861億 | +0.66% | 70.23 | 6.63 |
| 06/24 | 21,167 | 21,353 | 20,913 | 20,990 | +0.51% | 3,060,300 | 6兆6794億 | +2.7% | 71.23 | 6.73 |
| 06/23 | 21,160 | 21,243 | 20,633 | 20,883 | -0.1% | 2,913,900 | 6兆6455億 | +2.87% | 70.86 | 6.69 |
| 06/22 | 20,833 | 21,013 | 20,810 | 20,903 | -0.38% | 1,618,500 | 6兆6518億 | +3.71% | 70.93 | 6.7 |
| 06/19 | 20,887 | 20,990 | 20,770 | 20,983 | +1.91% | 2,388,600 | 6兆6773億 | +4.89% | 71.2 | 6.73 |
| 06/18 | 20,807 | 20,897 | 20,363 | 20,590 | -1.73% | 2,840,400 | 6兆5521億 | +3.74% | 69.87 | 6.6 |
| 06/17 | 20,977 | 21,007 | 20,707 | 20,953 | -0.22% | 2,226,600 | 6兆6677億 | +6.3% | 71.1 | 6.72 |
| 06/16 | 21,000 | 21,073 | 20,683 | 21,000 | +3.62% | 4,077,000 | 6兆6826億 | +7.35% | 71.26 | 6.73 |
| 06/15 | 21,077 | 21,273 | 20,263 | 20,267 | -5% | 3,586,500 | 6兆4492億 | +4.29% | 68.77 | 6.5 |
| 06/12 | 20,843 | 21,487 | 20,477 | 21,333 | +1.07% | 6,072,900 | 6兆7887億 | +10.32% | 72.39 | 6.84 |
| 06/11 | 21,663 | 21,830 | 21,083 | 21,107 | -4.12% | 3,889,500 | 6兆7165億 | +10.07% | 71.62 | 6.77 |
| 06/10 | 21,850 | 22,043 | 21,740 | 22,013 | +0.23% | 2,957,400 | 7兆51億 | +15.85% | 74.7 | 7.06 |
| 06/09 | 21,727 | 21,973 | 21,667 | 21,963 | +1.32% | 2,890,800 | 6兆9891億 | +16.86% | 74.53 | 7.04 |
| 06/08 | 21,563 | 21,750 | 21,403 | 21,677 | +1.7% | 3,175,800 | 6兆8979億 | +16.52% | 73.56 | 6.95 |
| 06/05 | 21,127 | 21,360 | 20,950 | 21,313 | +0.22% | 2,909,700 | 6兆7823億 | +15.9% | 72.32 | 6.83 |
| 06/04 | 21,513 | 21,580 | 21,050 | 21,267 | +0.41% | 3,738,300 | 6兆7674億 | +16.91% | 72.16 | 6.82 |
| 06/03 | 21,117 | 21,427 | 20,920 | 21,180 | +2.9% | 4,567,500 | 6兆7399億 | +17.84% | 71.87 | 6.79 |
| 06/02 | 20,763 | 20,853 | 20,523 | 20,583 | -0.21% | 2,683,500 | 6兆5500億 | +15.81% | 69.85 | 6.6 |
| 06/01 | 20,190 | 20,817 | 20,153 | 20,627 | +2.23% | 4,712,400 | 6兆5638億 | +17.23% | 69.99 | 6.61 |
| 05/29 | 19,663 | 20,177 | 19,480 | 20,177 | +2.4% | 5,346,300 | 6兆4206億 | +15.9% | 68.47 | 6.47 |
| 05/28 | 19,507 | 19,773 | 19,417 | 19,703 | +3.7% | 4,569,600 | 6兆2700億 | +14.13% | 66.86 | 6.32 |
| 05/27 | 18,917 | 19,120 | 18,603 | 19,000 | +0.39% | 3,558,000 | 6兆461億 | +10.75% | 64.47 | 6.09 |
| 05/26 | 18,577 | 19,127 | 18,553 | 18,927 | +3.94% | 3,762,600 | 6兆228億 | +11.12% | 64.22 | 6.07 |
| 05/25 | 17,897 | 18,310 | 17,857 | 18,210 | +3.08% | 2,561,100 | 5兆7948億 | +7.61% | 61.79 | 5.84 |
| 05/22 | 17,830 | 17,833 | 17,573 | 17,667 | +0.08% | 1,928,100 | 5兆6219億 | +4.88% | 59.95 | 5.66 |
| 05/21 | 17,767 | 17,850 | 17,593 | 17,653 | +0.59% | 2,156,100 | 5兆6176億 | +5.36% | 59.9 | 5.66 |
| 05/20 | 17,353 | 17,667 | 17,317 | 17,550 | +1.72% | 2,082,300 | 5兆5847億 | +5.14% | 59.55 | 5.63 |
| 05/19 | 17,573 | 17,680 | 17,253 | 17,253 | +0.64% | 2,619,900 | 5兆4903億 | +3.84% | 58.55 | 5.53 |
| 05/18 | 17,150 | 17,247 | 16,947 | 17,143 | +0.74% | 1,778,400 | 5兆4553億 | +3.62% | 58.17 | 5.5 |
| 05/15 | 17,443 | 17,453 | 16,843 | 17,017 | -1.07% | 3,000,600 | 5兆4150億 | +3.55% | 57.74 | 5.45 |
| 05/14 | 17,050 | 17,373 | 17,033 | 17,200 | -0.23% | 2,265,600 | 5兆4734億 | +5.4% | 58.37 | 5.51 |
| 05/13 | 17,417 | 17,520 | 17,163 | 17,240 | -2.87% | 3,579,900 | 5兆4861億 | +6.51% | 58.5 | 5.53 |
| 05/12 | 17,823 | 17,903 | 17,517 | 17,750 | -0.62% | 3,127,800 | 5兆6484億 | +10.65% | 60.23 | 5.69 |
| 05/11 | 17,487 | 18,127 | 17,420 | 17,860 | +3.18% | 3,569,700 | 5兆6834億 | +12.39% | 60.6 | 5.72 |
| 05/08 | 17,267 | 17,393 | 16,963 | 17,310 | +3.3% | 3,782,700 | 5兆5084億 | +9.79% | 58.74 | 5.55 |
| 05/07 | 16,670 | 16,883 | 16,550 | 16,757 | -0.61% | 2,251,500 | 5兆3323億 | +7.06% | 56.86 | 5.37 |
| 05/01 | 16,997 | 17,083 | 16,777 | 16,860 | -1.79% | 4,621,200 | 5兆3652億 | +8.26% | 57.21 | 5.4 |
| 04/30 | 16,887 | 17,323 | 16,833 | 17,167 | +5.1% | 4,568,400 | 5兆4627億 | +10.87% | 58.25 | 5.5 |
| 04/28 | 16,393 | 16,647 | 16,140 | 16,333 | +0.04% | 2,622,600 | 5兆1976億 | +5.59% | 55.42 | 5.24 |
| 04/27 | 16,027 | 16,433 | 16,020 | 16,327 | +2.94% | 2,789,700 | 5兆1954億 | +5.78% | 55.4 | 5.23 |
| 04/24 | 16,063 | 16,147 | 15,837 | 15,860 | -2% | 2,278,500 | 5兆469億 | +3.5% | 53.82 | 5.08 |
| 04/23 | 16,320 | 16,463 | 15,850 | 16,183 | +0.52% | 3,648,300 | 5兆1498億 | +6.29% | 54.92 | 5.19 |
| 04/22 | 15,727 | 16,100 | 15,500 | 16,100 | +0.88% | 3,683,400 | 5兆1233億 | +6.45% | 54.63 | 5.16 |
| 04/21 | 16,347 | 16,450 | 15,817 | 15,960 | -3.74% | 3,664,500 | 5兆788億 | +5.95% | 54.16 | 5.12 |
| 04/20 | 16,693 | 16,793 | 16,507 | 16,580 | -2.24% | 3,190,500 | 5兆2761億 | +10.25% | 56.26 | 5.31 |
| 04/17 | 16,427 | 17,000 | 16,417 | 16,960 | +6.27% | 4,937,700 | 5兆3970億 | +13.13% | 57.55 | 5.44 |
| 04/16 | 15,913 | 16,093 | 15,817 | 15,960 | -1.16% | 2,598,600 | 5兆788億 | +6.65% | 54.16 | 5.12 |
| 04/15 | 16,330 | 16,430 | 16,060 | 16,147 | -0.72% | 3,477,000 | 5兆1382億 | +7.53% | 54.79 | 5.18 |
| 04/14 | 15,600 | 16,397 | 15,480 | 16,263 | +5.26% | 4,744,800 | 5兆1753億 | +7.89% | 55.19 | 5.21 |
| 04/13 | 15,830 | 16,013 | 15,400 | 15,450 | -3.82% | 3,769,800 | 4兆9165億 | +2.11% | 52.43 | 4.95 |
| 04/10 | 16,030 | 16,623 | 15,800 | 16,063 | +2.64% | 8,025,600 | 5兆1116億 | +5.37% | 54.51 | 5.15 |
| 04/09 | 15,603 | 15,870 | 15,173 | 15,650 | +1.14% | 5,230,200 | 4兆9801億 | +2.05% | 53.11 | 5.02 |
| 04/08 | 14,493 | 15,657 | 14,360 | 15,473 | +7.7% | 6,818,400 | 4兆9239億 | +0.27% | 52.51 | 4.96 |
| 04/07 | 14,667 | 14,777 | 14,110 | 14,367 | +1.41% | 4,698,300 | 4兆5717億 | -7.47% | 48.75 | 4.6 |
| 04/06 | 13,753 | 14,433 | 13,633 | 14,167 | +2.24% | 4,360,800 | 4兆5081億 | -9.62% | 48.07 | 4.54 |
| 04/03 | 13,760 | 13,960 | 13,653 | 13,857 | +1.54% | 3,630,600 | 4兆4094億 | -12.41% | 47.02 | 4.44 |
