株価チャート
2019/08/22~2020/01/22
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 |
01/22 | 3,190 | 3,270 | 3,180 | 3,260 | +1.09% | 2,129,300 | 2兆2121億 | +0.28% | 102.24 | 13.32 |
01/21 | 3,265 | 3,265 | 3,200 | 3,225 | -2.57% | 2,388,100 | 2兆1882億 | -0.59% | 101.13 | 13.17 |
01/20 | 3,295 | 3,315 | 3,285 | 3,310 | +0.76% | 764,100 | 2兆2459億 | +2.22% | 103.8 | 13.52 |
01/17 | 3,330 | 3,345 | 3,280 | 3,285 | -0.76% | 1,705,000 | 2兆2289億 | +1.73% | 103.02 | 13.42 |
01/16 | 3,290 | 3,330 | 3,280 | 3,310 | +0.61% | 2,022,800 | 2兆2459億 | +2.76% | 103.8 | 13.52 |
01/15 | 3,350 | 3,350 | 3,280 | 3,290 | -2.23% | 2,988,500 | 2兆2323億 | +2.52% | 103.17 | 13.44 |
01/14 | 3,470 | 3,475 | 3,360 | 3,365 | -2.18% | 2,708,300 | 2兆2832億 | +5.19% | 105.52 | 13.74 |
01/10 | 3,385 | 3,445 | 3,355 | 3,440 | +1.62% | 2,004,100 | 2兆3341億 | +7.97% | 107.88 | 14.05 |
01/09 | 3,340 | 3,385 | 3,310 | 3,385 | +3.36% | 1,738,300 | 2兆2968億 | +6.75% | 106.15 | 13.83 |
01/08 | 3,310 | 3,320 | 3,210 | 3,275 | -2.09% | 2,364,700 | 2兆2221億 | +3.77% | 102.7 | 13.38 |
01/07 | 3,230 | 3,350 | 3,225 | 3,345 | +3.24% | 2,060,900 | 2兆2696億 | +6.36% | 104.9 | 13.66 |
01/06 | 3,260 | 3,280 | 3,225 | 3,240 | -1.97% | 2,146,300 | 2兆1984億 | +3.48% | 101.6 | 13.23 |
2019 |
12/30 | 3,280 | 3,320 | 3,265 | 3,305 | +1.54% | 2,114,200 | 2兆2425億 | +5.9% | 103.64 | 13.5 |
12/27 | 3,295 | 3,310 | 3,250 | 3,255 | -1.21% | 1,185,700 | 2兆2086億 | +4.73% | 102.07 | 13.29 |
12/26 | 3,270 | 3,310 | 3,265 | 3,295 | +1.07% | 1,030,100 | 2兆2357億 | +6.46% | 103.33 | 13.46 |
12/25 | 3,270 | 3,285 | 3,245 | 3,260 | -0.61% | 874,700 | 2兆2119億 | +5.84% | 102.23 | 13.32 |
12/24 | 3,295 | 3,320 | 3,255 | 3,280 | +0.31% | 1,461,700 | 2兆2255億 | +6.94% | 102.86 | 13.4 |
12/23 | 3,250 | 3,280 | 3,225 | 3,270 | +2.35% | 1,767,000 | 2兆2186億 | +7.21% | 102.54 | 13.36 |
12/20 | 3,180 | 3,225 | 3,155 | 3,195 | +1.43% | 1,946,000 | 2兆1677億 | +5.41% | 100.19 | 13.05 |
12/19 | 3,150 | 3,190 | 3,125 | 3,150 | -0.16% | 1,313,200 | 2兆1372億 | +4.51% | 98.78 | 12.87 |
12/18 | 3,195 | 3,205 | 3,140 | 3,155 | -2.32% | 2,197,200 | 2兆1406億 | +5.24% | 98.93 | 12.89 |
12/17 | 3,120 | 3,235 | 3,105 | 3,230 | +4.7% | 2,628,800 | 2兆1915億 | +8.28% | 101.29 | 13.19 |
12/16 | 3,045 | 3,105 | 3,040 | 3,085 | +1.98% | 2,211,000 | 2兆931億 | +3.94% | 96.74 | 12.6 |
12/13 | 3,065 | 3,080 | 3,025 | 3,025 | -0.66% | 3,305,400 | 2兆524億 | +2.33% | 94.86 | 12.35 |
12/12 | 3,060 | 3,075 | 3,010 | 3,045 | -1.14% | 1,239,400 | 2兆660億 | +3.47% | 95.48 | 12.44 |
12/11 | 3,070 | 3,090 | 3,045 | 3,080 | -0.16% | 1,384,900 | 2兆897億 | +5.19% | 96.58 | 12.58 |
12/10 | 3,075 | 3,095 | 3,065 | 3,085 | 0% | 1,279,200 | 2兆931億 | +6.01% | 96.74 | 12.6 |
12/09 | 3,090 | 3,100 | 3,065 | 3,085 | +0.49% | 1,279,300 | 2兆931億 | +6.71% | 96.74 | 12.6 |
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 |