株価チャート
2019/07/11~2019/12/06
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 |
---|
2019 |
12/06 | 3,060 | 3,120 | 3,050 | 3,070 | +1.49% | 1,597,900 | 2兆829億 | +6.89% | 96.27 | 12.54 |
12/05 | 3,030 | 3,035 | 2,998 | 3,025 | +0.17% | 1,094,700 | 2兆524億 | +6.03% | 94.86 | 12.35 |
12/04 | 3,030 | 3,035 | 3,000 | 3,020 | -0.98% | 1,196,100 | 2兆490億 | +6.56% | 94.7 | 12.33 |
12/03 | 2,993 | 3,055 | 2,985 | 3,050 | -0.16% | 1,274,600 | 2兆693億 | +8.35% | 95.64 | 12.46 |
12/02 | 3,020 | 3,060 | 3,005 | 3,055 | +1.5% | 1,265,100 | 2兆727億 | +9.11% | 95.8 | 12.48 |
11/29 | 3,045 | 3,055 | 2,996 | 3,010 | -0.33% | 2,023,800 | 2兆422億 | +8.16% | 94.39 | 12.29 |
11/28 | 2,969 | 3,025 | 2,965 | 3,020 | +1.27% | 1,565,000 | 2兆490億 | +9.1% | 94.7 | 12.33 |
11/27 | 3,000 | 3,000 | 2,976 | 2,982 | -0.27% | 1,629,800 | 2兆232億 | +8.32% | 93.51 | 12.18 |
11/26 | 2,983 | 3,005 | 2,965 | 2,990 | -0.03% | 4,098,500 | 2兆286億 | +9.08% | 93.76 | 12.21 |
11/25 | 2,958 | 3,020 | 2,952 | 2,991 | +2.4% | 2,969,900 | 2兆293億 | +9.6% | 93.79 | 12.22 |
11/22 | 2,912 | 2,934 | 2,878 | 2,921 | +0.1% | 1,749,800 | 1兆9818億 | +7.59% | 91.6 | 11.93 |
11/21 | 2,900 | 2,927 | 2,837 | 2,918 | -0.38% | 3,964,500 | 1兆9798億 | +7.87% | 91.5 | 11.92 |
11/20 | 2,868 | 2,939 | 2,866 | 2,929 | +2.48% | 3,879,200 | 1兆9872億 | +8.76% | 91.85 | 11.96 |
11/19 | 2,826 | 2,879 | 2,823 | 2,858 | +1.82% | 2,543,600 | 1兆9391億 | +6.6% | 89.62 | 11.67 |
11/18 | 2,790 | 2,807 | 2,772 | 2,807 | +1.63% | 1,836,200 | 1兆9045億 | +5.01% | 88.02 | 11.46 |
11/15 | 2,736 | 2,776 | 2,712 | 2,762 | +0.04% | 2,844,500 | 1兆8739億 | +3.6% | 86.61 | 11.28 |
11/14 | 2,774 | 2,814 | 2,748 | 2,761 | -0.4% | 2,432,100 | 1兆8733億 | +3.72% | 86.58 | 11.28 |
11/13 | 2,831 | 2,840 | 2,758 | 2,772 | -2.6% | 1,984,400 | 1兆8807億 | +4.29% | 86.92 | 11.32 |
11/12 | 2,795 | 2,851 | 2,776 | 2,846 | +1.5% | 3,185,900 | 1兆9309億 | +7.32% | 89.24 | 11.62 |
11/11 | 2,719 | 2,818 | 2,716 | 2,804 | +3.85% | 4,315,300 | 1兆9024億 | +6.21% | 87.93 | 11.45 |
11/08 | 2,674 | 2,705 | 2,658 | 2,700 | +1.77% | 4,055,400 | 1兆8319億 | +2.54% | 84.67 | 11.03 |
11/07 | 2,638 | 2,672 | 2,632 | 2,653 | +1.03% | 1,814,200 | 1兆8000億 | +0.8% | 83.19 | 10.84 |
11/06 | 2,654 | 2,654 | 2,607 | 2,626 | -0.04% | 1,946,700 | 1兆7817億 | -0.15% | 82.35 | 10.73 |
11/05 | 2,641 | 2,645 | 2,597 | 2,627 | +1.39% | 2,817,100 | 1兆7823億 | +0.11% | 82.38 | 10.73 |
11/01 | 2,536 | 2,604 | 2,488 | 2,591 | -0.5% | 4,151,000 | 1兆7579億 | -1.07% | 81.25 | 10.58 |
10/31 | 2,552 | 2,614 | 2,543 | 2,604 | +2.32% | 3,526,700 | 1兆7667億 | -0.5% | 81.66 | 10.64 |
10/30 | 2,547 | 2,610 | 2,527 | 2,545 | -0.08% | 6,903,200 | 1兆7267億 | -2.68% | 79.81 | 10.39 |
10/29 | 2,625 | 2,658 | 2,534 | 2,547 | -4.79% | 5,866,600 | 1兆7281億 | -2.53% | 79.87 | 10.4 |
10/28 | 2,678 | 2,740 | 2,626 | 2,675 | +1.13% | 5,486,600 | 1兆8149億 | +2.41% | 83.88 | 10.93 |
10/25 | 2,614 | 2,671 | 2,611 | 2,645 | +0.99% | 3,429,600 | 1兆7946億 | +1.54% | 82.94 | 10.8 |
10/24 | 2,628 | 2,647 | 2,570 | 2,619 | -1.62% | 3,452,700 | 1兆7769億 | +0.77% | 82.13 | 10.7 |
10/23 | 2,684 | 2,702 | 2,655 | 2,662 | -0.49% | 3,487,400 | 1兆8061億 | +2.74% | 83.47 | 10.87 |
10/21 | 2,671 | 2,730 | 2,661 | 2,675 | -0.22% | 3,448,800 | 1兆8149億 | +3.68% | 83.88 | 10.93 |
10/18 | 2,653 | 2,701 | 2,652 | 2,681 | +1.06% | 3,100,500 | 1兆8190億 | +4.36% | 84.07 | 10.95 |
10/17 | 2,688 | 2,709 | 2,645 | 2,653 | -0.64% | 2,804,600 | 1兆8000億 | +3.75% | 83.19 | 10.84 |
10/16 | 2,638 | 2,672 | 2,614 | 2,670 | +2.03% | 3,563,200 | 1兆8115億 | +4.75% | 83.72 | 10.9 |
10/15 | 2,643 | 2,650 | 2,604 | 2,617 | -0.76% | 3,652,500 | 1兆7755億 | +3.07% | 82.06 | 10.69 |
10/11 | 2,618 | 2,647 | 2,601 | 2,637 | +0.04% | 3,470,600 | 1兆7891億 | +4.11% | 82.69 | 10.77 |
10/10 | 2,635 | 2,647 | 2,603 | 2,636 | +0.19% | 2,533,300 | 1兆7884億 | +4.73% | 82.66 | 10.77 |
10/09 | 2,648 | 2,664 | 2,630 | 2,631 | -1.97% | 3,243,200 | 1兆7850億 | +5.28% | 82.5 | 10.75 |
10/08 | 2,656 | 2,720 | 2,656 | 2,684 | +0.98% | 4,716,200 | 1兆8210億 | +8.14% | 84.16 | 10.96 |
10/07 | 2,645 | 2,687 | 2,631 | 2,658 | +1.57% | 4,541,700 | 1兆8034億 | +7.83% | 83.35 | 10.86 |
10/04 | 2,531 | 2,623 | 2,525 | 2,617 | +2.43% | 3,916,100 | 1兆7755億 | +6.77% | 82.06 | 10.69 |
10/03 | 2,575 | 2,600 | 2,544 | 2,555 | -2.11% | 5,709,700 | 1兆7335億 | +4.8% | 80.12 | 10.43 |
10/02 | 2,651 | 2,660 | 2,574 | 2,610 | -2.39% | 7,632,900 | 1兆7708億 | +7.5% | 81.84 | 10.66 |
10/01 | 2,575 | 2,683 | 2,571 | 2,674 | +2.77% | 11,957,600 | 1兆8142億 | +10.68% | 83.85 | 10.92 |
09/30 | 2,496 | 2,630 | 2,446 | 2,602 | +5% | 58,723,500 | 1兆7654億 | +8.37% | 81.59 | 10.63 |
09/27 | 2,496 | 2,504 | 2,439 | 2,478 | -1.27% | 8,435,400 | 1兆6812億 | +3.73% | 77.7 | 10.12 |
09/26 | 2,552 | 2,558 | 2,474 | 2,510 | -1.41% | 6,204,600 | 1兆7029億 | +5.33% | 78.71 | 10.25 |
09/25 | 2,548 | 2,581 | 2,521 | 2,546 | -0.43% | 4,118,400 | 1兆7274億 | +7.15% | 79.84 | 10.4 |
09/24 | 2,524 | 2,569 | 2,522 | 2,557 | +2.57% | 4,369,100 | 1兆7348億 | +8.16% | 80.18 | 10.44 |
09/20 | 2,547 | 2,549 | 2,482 | 2,493 | -1.35% | 4,762,500 | 1兆6914億 | +6.09% | 78.17 | 10.18 |
09/19 | 2,492 | 2,550 | 2,492 | 2,527 | +1.45% | 4,027,600 | 1兆7145億 | +8.08% | 79.24 | 10.32 |
09/18 | 2,491 | 2,526 | 2,466 | 2,491 | +0.24% | 4,085,800 | 1兆6900億 | +7.05% | 78.11 | 10.17 |
09/17 | 2,416 | 2,487 | 2,414 | 2,485 | +2.77% | 3,220,100 | 1兆6860億 | +7.2% | 77.92 | 10.15 |
09/13 | 2,380 | 2,433 | 2,370 | 2,418 | +0.79% | 3,263,300 | 1兆6405億 | +4.68% | 75.82 | 9.88 |
09/12 | 2,383 | 2,435 | 2,380 | 2,399 | +0.42% | 3,206,800 | 1兆6276億 | +4.17% | 75.23 | 9.8 |
09/11 | 2,374 | 2,414 | 2,360 | 2,389 | -0.04% | 3,966,500 | 1兆6208億 | +4.14% | 74.91 | 9.76 |
09/10 | 2,442 | 2,444 | 2,380 | 2,390 | -2.96% | 4,758,300 | 1兆6215億 | +4.5% | 74.94 | 9.76 |
09/09 | 2,387 | 2,463 | 2,375 | 2,463 | +1.99% | 3,139,100 | 1兆6710億 | +7.98% | 77.23 | 10.06 |
09/06 | 2,405 | 2,447 | 2,398 | 2,415 | -1.63% | 5,745,700 | 1兆6385億 | +6.25% | 75.73 | 9.86 |
09/05 | 2,411 | 2,503 | 2,410 | 2,455 | +9.99% | 15,135,800 | 1兆6656億 | +8.34% | 76.98 | 10.03 |
09/04 | 2,206 | 2,241 | 2,196 | 2,232 | +1.22% | 2,330,900 | 1兆5143億 | -1.11% | 69.99 | 9.12 |
09/03 | 2,177 | 2,209 | 2,158 | 2,205 | +0.18% | 2,258,200 | 1兆4960億 | -2.3% | 69.14 | 9.01 |
09/02 | 2,244 | 2,255 | 2,199 | 2,201 | -2.39% | 1,621,300 | 1兆4933億 | -2.48% | 69.02 | 8.99 |
08/30 | 2,301 | 2,303 | 2,244 | 2,255 | -1.96% | 2,394,500 | 1兆5299億 | +0.04% | 70.71 | 9.21 |
08/29 | 2,300 | 2,318 | 2,275 | 2,300 | -0.26% | 1,371,400 | 1兆5605億 | +2.54% | 72.12 | 9.39 |
08/28 | 2,299 | 2,316 | 2,284 | 2,306 | +0.3% | 1,628,600 | 1兆5645億 | +3.41% | 72.31 | 9.42 |
08/27 | 2,343 | 2,344 | 2,299 | 2,299 | +0.04% | 2,837,900 | 1兆5598億 | +3.7% | 72.09 | 9.39 |
08/26 | 2,260 | 2,308 | 2,258 | 2,298 | -1.03% | 1,368,700 | 1兆5591億 | +4.22% | 72.06 | 9.39 |
08/23 | 2,296 | 2,337 | 2,295 | 2,322 | +1.09% | 1,924,900 | 1兆5754億 | +5.83% | 72.81 | 9.48 |
08/22 | 2,324 | 2,331 | 2,286 | 2,297 | -1.16% | 1,947,200 | 1兆5584億 | +5.32% | 72.03 | 9.38 |
08/21 | 2,334 | 2,334 | 2,292 | 2,324 | -0.47% | 1,725,600 | 1兆5767億 | +7.15% | 72.87 | 9.49 |
08/20 | 2,289 | 2,336 | 2,273 | 2,335 | +3.55% | 2,472,800 | 1兆5842億 | +8.4% | 73.22 | 9.54 |
08/19 | 2,236 | 2,256 | 2,206 | 2,255 | +3.02% | 2,613,000 | 1兆5299億 | +5.32% | 70.71 | 9.21 |
08/16 | 2,166 | 2,202 | 2,141 | 2,189 | -0.41% | 2,102,100 | 1兆4851億 | +2.67% | 68.64 | 8.94 |
08/15 | 2,194 | 2,219 | 2,165 | 2,198 | -2.96% | 2,185,600 | 1兆4912億 | +3.39% | 68.92 | 8.98 |
08/14 | 2,248 | 2,266 | 2,216 | 2,265 | +0.67% | 1,900,100 | 1兆5367億 | +6.89% | 71.02 | 9.25 |
08/13 | 2,258 | 2,273 | 2,236 | 2,250 | -1.4% | 1,981,400 | 1兆5265億 | +6.64% | 70.55 | 9.19 |
08/09 | 2,259 | 2,297 | 2,235 | 2,282 | +1.74% | 2,705,700 | 1兆5482億 | +8.56% | 71.56 | 9.32 |
08/08 | 2,212 | 2,244 | 2,191 | 2,243 | +3.03% | 2,716,400 | 1兆5217億 | +7.06% | 70.33 | 9.16 |
08/07 | 2,220 | 2,220 | 2,163 | 2,177 | -1.76% | 2,669,200 | 1兆4770億 | +4.26% | 68.26 | 8.89 |
08/06 | 2,156 | 2,221 | 2,135 | 2,216 | -1.73% | 2,951,900 | 1兆5034億 | +6.44% | 69.49 | 9.05 |
08/05 | 2,235 | 2,290 | 2,214 | 2,255 | +0.09% | 2,970,700 | 1兆5299億 | +8.78% | 70.71 | 9.21 |
08/02 | 2,208 | 2,255 | 2,206 | 2,253 | +0.13% | 2,357,200 | 1兆5285億 | +9.32% | 70.65 | 9.2 |
08/01 | 2,202 | 2,258 | 2,202 | 2,250 | +1.53% | 1,997,000 | 1兆5265億 | +9.81% | 70.55 | 9.19 |
07/31 | 2,234 | 2,253 | 2,214 | 2,216 | -1.29% | 2,871,700 | 1兆5034億 | +8.73% | 69.49 | 9.05 |
07/30 | 2,207 | 2,254 | 2,198 | 2,245 | +2% | 2,808,600 | 1兆5231億 | +10.7% | 70.4 | 9.17 |
07/29 | 2,124 | 2,206 | 2,124 | 2,201 | +3.38% | 2,991,000 | 1兆4932億 | +9.12% | 69.02 | 8.99 |
07/26 | 2,113 | 2,195 | 2,090 | 2,129 | +7.91% | 6,131,700 | 1兆4444億 | +5.97% | 66.76 | 8.69 |
07/25 | 1,948 | 1,986 | 1,946 | 1,973 | +0.31% | 2,475,400 | 1兆3386億 | -1.6% | 61.87 | 8.06 |
07/24 | 1,994 | 1,997 | 1,942 | 1,967 | -0.66% | 2,191,400 | 1兆3345億 | -1.94% | 61.68 | 8.03 |
07/23 | 1,995 | 2,005 | 1,979 | 1,980 | -0.7% | 1,683,100 | 1兆3433億 | -1.35% | 62.09 | 8.09 |
07/22 | 2,000 | 2,002 | 1,958 | 1,994 | -1.82% | 2,444,300 | 1兆3528億 | -0.7% | 62.52 | 8.14 |
07/19 | 2,015 | 2,054 | 2,008 | 2,031 | +2.06% | 2,120,700 | 1兆3779億 | +0.94% | 63.69 | 8.29 |
07/18 | 2,015 | 2,040 | 1,985 | 1,990 | -0.6% | 2,060,900 | 1兆3501億 | -1.09% | 62.4 | 8.13 |
07/17 | 1,960 | 2,005 | 1,947 | 2,002 | +2.88% | 3,160,800 | 1兆3582億 | -0.79% | 62.78 | 8.18 |
07/16 | 1,980 | 1,981 | 1,937 | 1,946 | -3.18% | 2,220,800 | 1兆3202億 | -3.76% | 61.02 | 7.95 |
07/12 | 2,042 | 2,047 | 2,007 | 2,010 | -1.81% | 1,317,600 | 1兆3637億 | -0.89% | 63.03 | 8.21 |
07/11 | 2,034 | 2,074 | 2,033 | 2,047 | +1.14% | 1,479,100 | 1兆3888億 | +0.89% | 64.19 | 8.36 |