株価チャート
2019/08/05~2019/12/30
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 |
12/30 | 2,403 | 2,411 | 2,390 | 2,390 | -0.54% | 1,425,700 | 2兆1844億 | -2.73% | 33.4 | 2.2 |
12/27 | 2,424 | 2,425 | 2,397 | 2,403 | -2.24% | 1,518,900 | 2兆1963億 | -2.4% | 33.59 | 2.21 |
12/26 | 2,434 | 2,458 | 2,433 | 2,458 | +0.99% | 1,535,700 | 2兆2466億 | -0.24% | 34.35 | 2.26 |
12/25 | 2,455 | 2,463 | 2,427 | 2,434 | -0.69% | 1,151,200 | 2兆2246億 | -1.26% | 34.02 | 2.24 |
12/24 | 2,484 | 2,485 | 2,445 | 2,451 | -1.25% | 1,521,600 | 2兆2402億 | -0.69% | 34.26 | 2.25 |
12/23 | 2,498 | 2,509 | 2,478 | 2,482 | -0.24% | 1,276,800 | 2兆2685億 | +0.53% | 34.69 | 2.28 |
12/20 | 2,483 | 2,495 | 2,474 | 2,488 | +0.48% | 2,127,300 | 2兆2740億 | +0.73% | 34.77 | 2.29 |
12/19 | 2,490 | 2,501 | 2,468 | 2,476 | -0.4% | 1,823,000 | 2兆2630億 | +0.16% | 34.61 | 2.28 |
12/18 | 2,505 | 2,512 | 2,485 | 2,486 | -0.56% | 1,902,900 | 2兆2722億 | +0.53% | 34.75 | 2.29 |
12/17 | 2,500 | 2,501 | 2,477 | 2,500 | +0.36% | 1,854,200 | 2兆2850億 | +0.97% | 34.94 | 2.3 |
12/16 | 2,505 | 2,533 | 2,491 | 2,491 | -0.52% | 2,007,600 | 2兆2767億 | +0.48% | 34.82 | 2.29 |
12/13 | 2,497 | 2,514 | 2,491 | 2,504 | +1.38% | 3,652,500 | 2兆2886億 | +0.89% | 35 | 2.3 |
12/12 | 2,477 | 2,488 | 2,469 | 2,470 | -0.12% | 2,026,300 | 2兆2575億 | -0.48% | 34.52 | 2.27 |
12/11 | 2,480 | 2,489 | 2,464 | 2,473 | -0.16% | 2,274,900 | 2兆2603億 | -0.08% | 34.56 | 2.27 |
12/10 | 2,485 | 2,496 | 2,477 | 2,477 | -0.28% | 1,884,300 | 2兆2639億 | +0.36% | 34.62 | 2.28 |
12/09 | 2,468 | 2,488 | 2,466 | 2,484 | +1.18% | 2,024,500 | 2兆2703億 | +0.93% | 34.72 | 2.28 |
12/06 | 2,450 | 2,461 | 2,446 | 2,455 | +0.99% | 1,988,400 | 2兆2438億 | +0.04% | 34.31 | 2.26 |
12/05 | 2,437 | 2,469 | 2,423 | 2,431 | +0.04% | 2,438,200 | 2兆2219億 | -0.69% | 33.98 | 2.24 |
12/04 | 2,419 | 2,432 | 2,408 | 2,430 | -0.25% | 1,824,700 | 2兆2210億 | -0.57% | 33.96 | 2.23 |
12/03 | 2,430 | 2,448 | 2,420 | 2,436 | -0.25% | 1,688,300 | 2兆2265億 | -0.04% | 34.05 | 2.24 |
12/02 | 2,423 | 2,450 | 2,420 | 2,442 | +0.78% | 1,783,900 | 2兆2319億 | +0.45% | 34.13 | 2.25 |
11/29 | 2,456 | 2,488 | 2,417 | 2,423 | -0.86% | 2,173,800 | 2兆2146億 | -0.12% | 33.87 | 2.23 |
11/28 | 2,432 | 2,460 | 2,421 | 2,444 | +0.04% | 1,702,500 | 2兆2338億 | +0.95% | 34.16 | 2.25 |
11/27 | 2,492 | 2,507 | 2,443 | 2,443 | -0.73% | 2,952,500 | 2兆2329億 | +1.16% | 34.14 | 2.25 |
11/26 | 2,497 | 2,518 | 2,458 | 2,461 | -1.48% | 4,711,400 | 2兆2493億 | +2.2% | 34.4 | 2.26 |
11/25 | 2,459 | 2,509 | 2,453 | 2,498 | +1.01% | 2,986,100 | 2兆2831億 | +4.13% | 34.91 | 2.3 |
11/22 | 2,469 | 2,493 | 2,461 | 2,473 | -0.12% | 2,150,500 | 2兆2603億 | +3.43% | 34.56 | 2.27 |
11/21 | 2,481 | 2,491 | 2,446 | 2,476 | -1.2% | 2,798,200 | 2兆2630億 | +3.82% | 34.61 | 2.28 |
11/20 | 2,451 | 2,506 | 2,448 | 2,506 | +0.97% | 2,497,000 | 2兆2904億 | +5.38% | 35.03 | 2.3 |
11/19 | 2,489 | 2,507 | 2,466 | 2,482 | -1.04% | 2,196,000 | 2兆2685億 | +4.77% | 34.69 | 2.28 |
11/18 | 2,504 | 2,525 | 2,491 | 2,508 | -0.91% | 2,277,600 | 2兆2923億 | +6.27% | 35.05 | 2.31 |
11/15 | 2,511 | 2,540 | 2,506 | 2,531 | +0.84% | 3,136,000 | 2兆3133億 | +7.7% | 35.37 | 2.33 |
11/14 | 2,527 | 2,539 | 2,486 | 2,510 | -1.57% | 3,037,700 | 2兆2941億 | +7.31% | 35.08 | 2.31 |
11/13 | 2,569 | 2,581 | 2,549 | 2,550 | -1.32% | 2,068,400 | 2兆3307億 | +9.44% | 35.64 | 2.34 |
11/12 | 2,538 | 2,589 | 2,523 | 2,584 | +1.45% | 2,641,500 | 2兆3617億 | +11.43% | 36.12 | 2.38 |
11/11 | 2,504 | 2,550 | 2,499 | 2,547 | +1.11% | 2,871,100 | 2兆3279億 | +10.45% | 35.6 | 2.34 |
11/08 | 2,498 | 2,585 | 2,436 | 2,519 | +9.57% | 8,073,400 | 2兆3023億 | +9.71% | 35.21 | 2.32 |
11/07 | 2,287 | 2,317 | 2,279 | 2,299 | +0.52% | 2,851,600 | 2兆1012億 | +0.57% | 32.13 | 2.11 |
11/06 | 2,302 | 2,306 | 2,265 | 2,287 | -0.78% | 2,459,600 | 2兆903億 | +0.04% | 31.96 | 2.1 |
11/05 | 2,345 | 2,345 | 2,297 | 2,305 | -0.04% | 2,955,800 | 2兆1067億 | +0.79% | 32.22 | 2.12 |
11/01 | 2,264 | 2,311 | 2,258 | 2,306 | +0.04% | 1,410,500 | 2兆1076億 | +0.79% | 32.23 | 2.12 |
10/31 | 2,326 | 2,328 | 2,303 | 2,305 | -0.82% | 1,477,400 | 2兆1067億 | +0.79% | 32.22 | 2.12 |
10/30 | 2,298 | 2,331 | 2,297 | 2,324 | +2.2% | 3,241,100 | 2兆1241億 | +1.62% | 32.48 | 2.14 |
10/29 | 2,280 | 2,289 | 2,271 | 2,274 | -0.52% | 1,625,500 | 2兆784億 | -0.44% | 31.78 | 2.09 |
10/28 | 2,291 | 2,293 | 2,267 | 2,286 | -0.57% | 1,226,600 | 2兆894億 | +0.09% | 31.95 | 2.1 |
10/25 | 2,293 | 2,305 | 2,282 | 2,299 | -0.17% | 1,265,200 | 2兆1012億 | +0.79% | 32.13 | 2.11 |
10/24 | 2,308 | 2,310 | 2,299 | 2,303 | +0.22% | 1,704,400 | 2兆1049億 | +1.1% | 32.19 | 2.12 |
10/23 | 2,273 | 2,299 | 2,270 | 2,298 | +1.77% | 1,632,700 | 2兆1003億 | +1.01% | 32.12 | 2.11 |
10/21 | 2,245 | 2,278 | 2,241 | 2,258 | +0.89% | 1,309,600 | 2兆638億 | -0.62% | 31.56 | 2.08 |
10/18 | 2,274 | 2,280 | 2,236 | 2,238 | -2.74% | 2,282,800 | 2兆455億 | -1.32% | 31.28 | 2.06 |
10/17 | 2,300 | 2,320 | 2,292 | 2,301 | -1.03% | 1,811,400 | 2兆1031億 | +1.72% | 32.16 | 2.12 |
10/16 | 2,319 | 2,343 | 2,307 | 2,325 | +0.91% | 2,175,200 | 2兆1250億 | +3.15% | 32.5 | 2.14 |
10/15 | 2,314 | 2,324 | 2,295 | 2,304 | +0.96% | 2,337,600 | 2兆1058億 | +2.63% | 32.2 | 2.12 |
10/11 | 2,281 | 2,287 | 2,265 | 2,282 | +1.02% | 1,493,100 | 2兆857億 | +2.01% | 31.89 | 2.1 |
10/10 | 2,252 | 2,261 | 2,215 | 2,259 | +0.09% | 2,724,500 | 2兆647億 | +1.39% | 31.57 | 2.08 |
10/09 | 2,245 | 2,260 | 2,233 | 2,257 | -0.04% | 1,729,800 | 2兆628億 | +1.62% | 31.54 | 2.08 |
10/08 | 2,287 | 2,296 | 2,251 | 2,258 | -1.1% | 2,013,600 | 2兆638億 | +2.03% | 31.56 | 2.08 |
10/07 | 2,268 | 2,299 | 2,268 | 2,283 | +0.66% | 2,036,100 | 2兆866億 | +3.44% | 31.91 | 2.1 |
10/04 | 2,264 | 2,272 | 2,241 | 2,268 | +0.13% | 1,527,500 | 2兆729億 | +3.18% | 31.7 | 2.09 |
10/03 | 2,251 | 2,271 | 2,246 | 2,265 | -1.01% | 1,680,500 | 2兆702億 | +3.42% | 31.66 | 2.08 |
10/02 | 2,300 | 2,307 | 2,282 | 2,288 | -0.09% | 1,881,200 | 2兆912億 | +4.86% | 31.98 | 2.1 |
10/01 | 2,285 | 2,302 | 2,272 | 2,290 | +0.09% | 2,170,200 | 2兆930億 | +5.38% | 32.01 | 2.11 |
09/30 | 2,305 | 2,306 | 2,275 | 2,288 | -1.04% | 2,358,900 | 2兆912億 | +5.63% | 31.98 | 2.1 |
09/27 | 2,330 | 2,340 | 2,302 | 2,312 | -0.22% | 3,466,200 | 2兆1131億 | +7.09% | 32.31 | 2.13 |
09/26 | 2,324 | 2,343 | 2,302 | 2,317 | +0.91% | 3,740,000 | 2兆1177億 | +7.72% | 32.38 | 2.13 |
09/25 | 2,298 | 2,313 | 2,267 | 2,296 | +0.13% | 1,762,000 | 2兆985億 | +7.24% | 32.09 | 2.11 |
09/24 | 2,253 | 2,302 | 2,251 | 2,293 | +1.87% | 2,347,900 | 2兆958億 | +7.5% | 32.05 | 2.11 |
09/20 | 2,291 | 2,297 | 2,243 | 2,251 | -1.32% | 3,819,700 | 2兆574億 | +5.88% | 31.46 | 2.07 |
09/19 | 2,236 | 2,286 | 2,230 | 2,281 | +3.21% | 2,755,400 | 2兆848億 | +7.54% | 31.88 | 2.1 |
09/18 | 2,237 | 2,242 | 2,207 | 2,210 | -0.9% | 1,490,400 | 2兆199億 | +4.49% | 30.89 | 2.03 |
09/17 | 2,225 | 2,231 | 2,195 | 2,230 | +0.63% | 2,030,000 | 2兆382億 | +5.54% | 31.17 | 2.05 |
09/13 | 2,242 | 2,246 | 2,190 | 2,216 | -0.09% | 4,506,600 | 2兆254億 | +4.87% | 30.97 | 2.04 |
09/12 | 2,169 | 2,224 | 2,154 | 2,218 | +2.35% | 4,275,300 | 2兆272億 | +4.87% | 31 | 2.04 |
09/11 | 2,100 | 2,167 | 2,094 | 2,167 | +3.44% | 4,756,000 | 1兆9806億 | +2.36% | 30.29 | 1.99 |
09/10 | 2,099 | 2,107 | 2,089 | 2,095 | -0.33% | 2,473,700 | 1兆9148億 | -1.46% | 29.28 | 1.93 |
09/09 | 2,097 | 2,104 | 2,089 | 2,102 | +0.43% | 2,172,800 | 1兆9212億 | -1.59% | 29.38 | 1.93 |
09/06 | 2,092 | 2,098 | 2,082 | 2,093 | -0.38% | 2,327,100 | 1兆9130億 | -2.52% | 29.25 | 1.92 |
09/05 | 2,060 | 2,105 | 2,053 | 2,101 | +1.35% | 3,382,800 | 1兆9203億 | -2.69% | 29.36 | 1.93 |
09/04 | 2,077 | 2,087 | 2,060 | 2,073 | +0.19% | 2,051,400 | 1兆8947億 | -4.47% | 28.97 | 1.91 |
09/03 | 2,070 | 2,081 | 2,057 | 2,069 | -0.19% | 1,516,100 | 1兆8910億 | -5.18% | 28.92 | 1.9 |
09/02 | 2,083 | 2,091 | 2,068 | 2,073 | -1.24% | 1,288,300 | 1兆8947億 | -5.52% | 28.97 | 1.91 |
08/30 | 2,074 | 2,102 | 2,069 | 2,099 | +1.6% | 3,465,800 | 1兆9184億 | -4.81% | 29.34 | 1.93 |
08/29 | 2,059 | 2,068 | 2,043 | 2,066 | +0.19% | 2,365,100 | 1兆8883億 | -6.73% | 28.88 | 1.9 |
08/28 | 2,050 | 2,070 | 2,037 | 2,062 | -0.19% | 2,303,800 | 1兆8846億 | -7.41% | 28.82 | 1.9 |
08/27 | 2,099 | 2,100 | 2,064 | 2,066 | +0.24% | 1,772,700 | 1兆8883億 | -7.73% | 28.88 | 1.9 |
08/26 | 2,051 | 2,069 | 2,033 | 2,061 | -1.86% | 2,255,900 | 1兆8837億 | -8.4% | 28.81 | 1.9 |
08/23 | 2,114 | 2,125 | 2,094 | 2,100 | -0.71% | 1,417,500 | 1兆9194億 | -7.16% | 29.35 | 1.93 |
08/22 | 2,101 | 2,119 | 2,091 | 2,115 | 0% | 2,138,800 | 1兆9331億 | -6.79% | 29.56 | 1.94 |
08/21 | 2,064 | 2,117 | 2,060 | 2,115 | +1.98% | 2,071,800 | 1兆9331億 | -7.16% | 29.56 | 1.94 |
08/20 | 2,081 | 2,097 | 2,060 | 2,074 | -1.1% | 3,888,800 | 1兆8956億 | -9.23% | 28.99 | 1.91 |
08/19 | 2,116 | 2,124 | 2,080 | 2,097 | -1.18% | 1,786,400 | 1兆9166億 | -8.67% | 29.31 | 1.93 |
08/16 | 2,126 | 2,138 | 2,114 | 2,122 | 0% | 2,257,000 | 1兆9395億 | -7.94% | 29.66 | 1.95 |
08/15 | 2,077 | 2,128 | 2,046 | 2,122 | 0% | 3,039,500 | 1兆9395億 | -8.34% | 29.66 | 1.95 |
08/14 | 2,155 | 2,166 | 2,114 | 2,122 | -1.53% | 2,426,800 | 1兆9395億 | -8.73% | 29.66 | 1.95 |
08/13 | 2,196 | 2,202 | 2,135 | 2,155 | -3.67% | 3,193,700 | 1兆9696億 | -7.63% | 30.12 | 1.98 |
08/09 | 2,283 | 2,312 | 2,237 | 2,237 | -2.01% | 2,734,200 | 2兆446億 | -4.44% | 31.27 | 2.06 |
08/08 | 2,254 | 2,285 | 2,248 | 2,283 | +1.06% | 3,083,100 | 2兆866億 | -2.69% | 31.91 | 2.1 |
08/07 | 2,306 | 2,310 | 2,217 | 2,259 | -4.96% | 4,405,600 | 2兆647億 | -3.83% | 31.57 | 2.08 |
08/06 | 2,330 | 2,386 | 2,325 | 2,377 | +0.64% | 2,692,000 | 2兆1725億 | +1.02% | 33.22 | 2.19 |
08/05 | 2,370 | 2,378 | 2,336 | 2,362 | -0.34% | 2,284,800 | 2兆1588億 | +0.43% | 33.01 | 2.17 |