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 | 4,565 | 4,585 | 4,545 | 4,545 | -1.3% | 216,000 | 1兆4044億 | -3.42% | 20.39 | 1.86 |
12/27 | 4,630 | 4,630 | 4,580 | 4,605 | -0.11% | 215,200 | 1兆4229億 | -2.29% | 20.66 | 1.88 |
12/26 | 4,620 | 4,620 | 4,585 | 4,610 | +0.22% | 180,900 | 1兆4244億 | -2.27% | 20.68 | 1.88 |
12/25 | 4,620 | 4,630 | 4,590 | 4,600 | -0.86% | 167,100 | 1兆4214億 | -2.69% | 20.63 | 1.88 |
12/24 | 4,650 | 4,655 | 4,625 | 4,640 | -0.22% | 138,700 | 1兆4337億 | -2.01% | 20.81 | 1.9 |
12/23 | 4,665 | 4,690 | 4,645 | 4,650 | +0.22% | 168,500 | 1兆4368億 | -1.9% | 20.86 | 1.9 |
12/20 | 4,640 | 4,665 | 4,615 | 4,640 | -0.11% | 406,000 | 1兆4337億 | -2.23% | 20.81 | 1.9 |
12/19 | 4,645 | 4,670 | 4,635 | 4,645 | -0.32% | 307,700 | 1兆4353億 | -2.27% | 20.84 | 1.9 |
12/18 | 4,700 | 4,705 | 4,660 | 4,660 | -1.06% | 412,000 | 1兆4399億 | -2.04% | 20.9 | 1.9 |
12/17 | 4,780 | 4,795 | 4,705 | 4,710 | -1.67% | 548,900 | 1兆4553億 | -1.07% | 21.13 | 1.92 |
12/16 | 4,825 | 4,840 | 4,790 | 4,790 | -0.42% | 288,900 | 1兆4801億 | +0.57% | 21.49 | 1.96 |
12/13 | 4,825 | 4,840 | 4,780 | 4,810 | +0.84% | 528,800 | 1兆4862億 | +0.92% | 21.58 | 1.96 |
12/12 | 4,750 | 4,775 | 4,715 | 4,770 | 0% | 338,800 | 1兆4739億 | +0.04% | 21.4 | 1.95 |
12/11 | 4,750 | 4,775 | 4,735 | 4,770 | +1.27% | 435,600 | 1兆4739億 | 0% | 21.4 | 1.95 |
12/10 | 4,690 | 4,715 | 4,670 | 4,710 | +0.75% | 463,000 | 1兆4553億 | -1.24% | 21.13 | 1.92 |
12/09 | 4,725 | 4,725 | 4,660 | 4,675 | -1.48% | 568,500 | 1兆4445億 | -2.01% | 20.97 | 1.91 |
12/06 | 4,725 | 4,750 | 4,705 | 4,745 | +0.64% | 305,900 | 1兆4662億 | -0.52% | 21.28 | 1.94 |
12/05 | 4,700 | 4,720 | 4,690 | 4,715 | -0.11% | 384,300 | 1兆4569億 | -1.05% | 21.15 | 1.93 |
12/04 | 4,705 | 4,735 | 4,695 | 4,720 | +0.21% | 346,200 | 1兆4584億 | -0.9% | 21.17 | 1.93 |
12/03 | 4,720 | 4,750 | 4,710 | 4,710 | -0.95% | 383,300 | 1兆4553億 | -1.05% | 21.13 | 1.92 |
12/02 | 4,770 | 4,790 | 4,750 | 4,755 | +0.11% | 293,600 | 1兆4692億 | -0.08% | 21.33 | 1.94 |
11/29 | 4,820 | 4,830 | 4,740 | 4,750 | -1.04% | 299,700 | 1兆4677億 | -0.13% | 21.31 | 1.94 |
11/28 | 4,790 | 4,820 | 4,770 | 4,800 | -0.62% | 241,300 | 1兆4832億 | +0.99% | 21.53 | 1.96 |
11/27 | 4,815 | 4,850 | 4,805 | 4,830 | +0.84% | 344,800 | 1兆4924億 | +1.75% | 21.67 | 1.97 |
11/26 | 4,775 | 4,815 | 4,735 | 4,790 | +1.16% | 1,259,600 | 1兆4801億 | +1.08% | 21.49 | 1.96 |
11/25 | 4,755 | 4,765 | 4,715 | 4,735 | +0.64% | 510,900 | 1兆4631億 | +0.08% | 21.24 | 1.93 |
11/22 | 4,770 | 4,785 | 4,700 | 4,705 | -2.79% | 652,300 | 1兆4538億 | -0.47% | 21.1 | 1.92 |
11/21 | 4,805 | 4,845 | 4,755 | 4,840 | +0.83% | 425,700 | 1兆4955億 | +2.39% | 21.71 | 1.98 |
11/20 | 4,750 | 4,800 | 4,730 | 4,800 | +0.42% | 349,200 | 1兆4832億 | +1.63% | 21.53 | 1.96 |
11/19 | 4,795 | 4,825 | 4,770 | 4,780 | -0.52% | 321,700 | 1兆4770億 | +1.36% | 21.44 | 1.95 |
11/18 | 4,755 | 4,805 | 4,745 | 4,805 | +0.1% | 377,500 | 1兆4847億 | +2.04% | 21.55 | 1.96 |
11/15 | 4,775 | 4,815 | 4,765 | 4,800 | +0.95% | 359,100 | 1兆4832億 | +2.04% | 21.53 | 1.96 |
11/14 | 4,750 | 4,775 | 4,710 | 4,755 | +0.11% | 388,100 | 1兆4692億 | +1.23% | 21.33 | 1.94 |
11/13 | 4,805 | 4,830 | 4,740 | 4,750 | -0.52% | 414,900 | 1兆4677億 | +1.26% | 21.31 | 1.94 |
11/12 | 4,830 | 4,830 | 4,755 | 4,775 | -1.85% | 513,000 | 1兆4754億 | +1.9% | 21.42 | 1.95 |
11/11 | 4,865 | 4,875 | 4,835 | 4,865 | +0.41% | 270,500 | 1兆5032億 | +3.98% | 21.82 | 1.99 |
11/08 | 4,835 | 4,880 | 4,790 | 4,845 | +0.52% | 438,200 | 1兆4971億 | +3.73% | 21.73 | 1.98 |
11/07 | 4,750 | 4,820 | 4,750 | 4,820 | +1.37% | 463,000 | 1兆4893億 | +3.34% | 21.62 | 1.97 |
11/06 | 5,030 | 5,050 | 4,740 | 4,755 | +0.11% | 990,500 | 1兆4692億 | +2.13% | 21.33 | 1.94 |
11/05 | 4,725 | 4,755 | 4,670 | 4,750 | +1.93% | 584,400 | 1兆4677億 | +2.08% | 21.31 | 1.94 |
11/01 | 4,630 | 4,695 | 4,625 | 4,660 | +0.87% | 316,000 | 1兆4399億 | +0.17% | 20.9 | 1.9 |
10/31 | 4,665 | 4,680 | 4,615 | 4,620 | -1.07% | 365,700 | 1兆4275億 | -0.73% | 20.72 | 1.89 |
10/30 | 4,655 | 4,690 | 4,645 | 4,670 | +0.76% | 491,300 | 1兆4430億 | +0.26% | 20.95 | 1.91 |
10/29 | 4,670 | 4,705 | 4,625 | 4,635 | -0.86% | 316,000 | 1兆4322億 | -0.52% | 20.79 | 1.89 |
10/28 | 4,680 | 4,685 | 4,650 | 4,675 | -0.43% | 203,100 | 1兆4445億 | +0.26% | 20.97 | 1.91 |
10/25 | 4,700 | 4,710 | 4,660 | 4,695 | +0.32% | 251,300 | 1兆4507億 | +0.69% | 21.06 | 1.92 |
10/24 | 4,690 | 4,735 | 4,675 | 4,680 | +0.97% | 304,600 | 1兆4461億 | +0.34% | 20.99 | 1.91 |
10/23 | 4,630 | 4,665 | 4,595 | 4,635 | +0.11% | 468,600 | 1兆4322億 | -0.62% | 20.79 | 1.89 |
10/21 | 4,610 | 4,655 | 4,605 | 4,630 | +0.87% | 177,100 | 1兆4306億 | -0.79% | 20.77 | 1.89 |
10/18 | 4,645 | 4,670 | 4,585 | 4,590 | -1.18% | 361,000 | 1兆4183億 | -1.71% | 20.59 | 1.87 |
10/17 | 4,685 | 4,705 | 4,630 | 4,645 | -1.28% | 469,500 | 1兆4353億 | -0.6% | 20.84 | 1.9 |
10/16 | 4,735 | 4,745 | 4,685 | 4,705 | -0.74% | 489,500 | 1兆4538億 | +0.58% | 21.1 | 1.92 |
10/15 | 4,650 | 4,745 | 4,645 | 4,740 | +2.38% | 361,800 | 1兆4646億 | +1.33% | 21.26 | 1.94 |
10/11 | 4,625 | 4,640 | 4,590 | 4,630 | +0.65% | 307,300 | 1兆4306億 | -1.03% | 20.77 | 1.89 |
10/10 | 4,625 | 4,635 | 4,580 | 4,600 | -1.5% | 286,200 | 1兆4214億 | -1.75% | 20.63 | 1.88 |
10/09 | 4,625 | 4,670 | 4,625 | 4,670 | +0.65% | 215,500 | 1兆4430億 | -0.3% | 20.95 | 1.91 |
10/08 | 4,635 | 4,655 | 4,625 | 4,640 | +0.76% | 230,800 | 1兆4337億 | -0.85% | 20.81 | 1.9 |
10/07 | 4,615 | 4,645 | 4,595 | 4,605 | -0.11% | 138,500 | 1兆4229億 | -1.54% | 20.66 | 1.88 |
10/04 | 4,555 | 4,610 | 4,540 | 4,610 | +0.33% | 212,300 | 1兆4244億 | -1.39% | 20.68 | 1.88 |
10/03 | 4,580 | 4,620 | 4,575 | 4,595 | -1.82% | 271,200 | 1兆4198億 | -1.65% | 20.61 | 1.88 |
10/02 | 4,700 | 4,740 | 4,665 | 4,680 | +0.32% | 310,500 | 1兆4461億 | +0.13% | 20.99 | 1.91 |
10/01 | 4,645 | 4,710 | 4,630 | 4,665 | +0.97% | 287,900 | 1兆4414億 | -0.11% | 20.93 | 1.91 |
09/30 | 4,620 | 4,630 | 4,590 | 4,620 | -1.39% | 308,500 | 1兆4275億 | -1.05% | 20.72 | 1.89 |
09/27 | 4,725 | 4,730 | 4,635 | 4,685 | -0.74% | 368,000 | 1兆4476億 | +0.32% | 21.01 | 1.91 |
09/26 | 4,710 | 4,750 | 4,675 | 4,720 | +0.32% | 526,300 | 1兆4584億 | +1.14% | 21.17 | 1.93 |
09/25 | 4,675 | 4,740 | 4,670 | 4,705 | -0.42% | 336,000 | 1兆4538億 | +0.94% | 21.1 | 1.92 |
09/24 | 4,720 | 4,760 | 4,705 | 4,725 | +0.43% | 366,800 | 1兆4600億 | +1.5% | 21.19 | 1.93 |
09/20 | 4,750 | 4,760 | 4,675 | 4,705 | -0.63% | 479,000 | 1兆4538億 | +1.2% | 21.1 | 1.92 |
09/19 | 4,715 | 4,745 | 4,655 | 4,735 | +1.5% | 592,100 | 1兆4631億 | +2.07% | 21.24 | 1.93 |
09/18 | 4,710 | 4,715 | 4,645 | 4,665 | -1.27% | 362,900 | 1兆4414億 | +0.71% | 20.93 | 1.91 |
09/17 | 4,705 | 4,725 | 4,670 | 4,725 | +1.07% | 396,400 | 1兆4600億 | +2.16% | 21.19 | 1.93 |
09/13 | 4,700 | 4,700 | 4,665 | 4,675 | -0.74% | 610,900 | 1兆4445億 | +1.21% | 20.97 | 1.91 |
09/12 | 4,735 | 4,735 | 4,650 | 4,710 | -0.11% | 386,400 | 1兆4553億 | +2.04% | 21.13 | 1.92 |
09/11 | 4,655 | 4,720 | 4,640 | 4,715 | +1.07% | 388,500 | 1兆4569億 | +2.26% | 21.15 | 1.93 |
09/10 | 4,725 | 4,725 | 4,650 | 4,665 | -2.2% | 299,300 | 1兆4414億 | +1.35% | 20.93 | 1.91 |
09/09 | 4,715 | 4,770 | 4,705 | 4,770 | +1.49% | 210,400 | 1兆4739億 | +3.97% | 21.4 | 1.95 |
09/06 | 4,710 | 4,730 | 4,680 | 4,700 | -0.95% | 254,500 | 1兆4523億 | +2.82% | 21.08 | 1.92 |
09/05 | 4,705 | 4,760 | 4,685 | 4,745 | +0.42% | 338,900 | 1兆4662億 | +4.06% | 21.28 | 1.94 |
09/04 | 4,715 | 4,740 | 4,670 | 4,725 | +1.61% | 579,000 | 1兆4600億 | +3.98% | 21.19 | 1.93 |
09/03 | 4,580 | 4,660 | 4,565 | 4,650 | +1.97% | 457,100 | 1兆4368億 | +2.58% | 20.86 | 1.9 |
09/02 | 4,525 | 4,570 | 4,515 | 4,560 | -0.44% | 264,600 | 1兆4090億 | +0.84% | 20.45 | 1.86 |
08/30 | 4,545 | 4,585 | 4,535 | 4,580 | +0.88% | 629,600 | 1兆4152億 | +1.46% | 20.54 | 1.87 |
08/29 | 4,580 | 4,585 | 4,490 | 4,540 | 0% | 637,600 | 1兆4028億 | +0.8% | 20.36 | 1.85 |
08/28 | 4,615 | 4,615 | 4,520 | 4,540 | -2.26% | 520,500 | 1兆4028億 | +0.96% | 20.36 | 1.85 |
08/27 | 4,630 | 4,665 | 4,605 | 4,645 | +1.42% | 354,900 | 1兆4353億 | +3.43% | 20.84 | 1.9 |
08/26 | 4,500 | 4,600 | 4,500 | 4,580 | -1.08% | 275,700 | 1兆4152億 | +2.23% | 20.54 | 1.87 |
08/23 | 4,670 | 4,680 | 4,610 | 4,630 | -0.32% | 310,000 | 1兆4306億 | +3.46% | 20.77 | 1.89 |
08/22 | 4,590 | 4,645 | 4,590 | 4,645 | +0.54% | 290,000 | 1兆4353億 | +4.01% | 20.84 | 1.9 |
08/21 | 4,550 | 4,630 | 4,540 | 4,620 | +0.87% | 336,400 | 1兆4275億 | +3.59% | 20.72 | 1.89 |
08/20 | 4,535 | 4,580 | 4,530 | 4,580 | +0.77% | 201,900 | 1兆4152億 | +2.71% | 20.54 | 1.87 |
08/19 | 4,595 | 4,595 | 4,545 | 4,545 | -0.44% | 197,400 | 1兆4044億 | +1.86% | 20.39 | 1.86 |
08/16 | 4,530 | 4,595 | 4,515 | 4,565 | +2.01% | 363,200 | 1兆4105億 | +2.15% | 20.48 | 1.86 |
08/15 | 4,445 | 4,495 | 4,430 | 4,475 | -1.54% | 241,600 | 1兆3827億 | +0.02% | 20.07 | 1.83 |
08/14 | 4,485 | 4,545 | 4,465 | 4,545 | +1.34% | 396,100 | 1兆4044億 | +1.38% | 20.39 | 1.86 |
08/13 | 4,600 | 4,605 | 4,460 | 4,485 | -2.18% | 522,300 | 1兆3858億 | -0.11% | 20.12 | 1.83 |
08/09 | 4,625 | 4,680 | 4,585 | 4,585 | -0.22% | 305,200 | 1兆4167億 | +1.87% | 20.57 | 1.87 |
08/08 | 4,585 | 4,640 | 4,530 | 4,595 | +0.33% | 511,600 | 1兆4198億 | +1.88% | 20.61 | 1.88 |
08/07 | 4,585 | 4,640 | 4,505 | 4,580 | +1.44% | 632,900 | 1兆4152億 | +1.42% | 20.54 | 1.87 |
08/06 | 4,575 | 4,580 | 4,405 | 4,515 | +5.12% | 1,253,300 | 1兆3951億 | -0.15% | 20.25 | 1.84 |
08/05 | 4,320 | 4,350 | 4,250 | 4,295 | -1.38% | 584,900 | 1兆3271億 | -5.19% | 19.27 | 1.75 |