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 | 3,800 | 3,830 | 3,760 | 3,775 | -0.79% | 905,700 | 1兆887億 | -4.5% | - | 1.06 |
12/27 | 3,785 | 3,835 | 3,785 | 3,805 | -1.04% | 540,900 | 1兆974億 | -4.11% | - | 1.07 |
12/26 | 3,820 | 3,845 | 3,810 | 3,845 | +0.52% | 521,800 | 1兆1089億 | -3.34% | - | 1.08 |
12/25 | 3,785 | 3,835 | 3,780 | 3,825 | 0% | 436,500 | 1兆1031億 | -4.06% | - | 1.07 |
12/24 | 3,795 | 3,855 | 3,790 | 3,825 | +1.32% | 825,900 | 1兆1031億 | -4.38% | - | 1.07 |
12/23 | 3,740 | 3,785 | 3,740 | 3,775 | +1.48% | 732,300 | 1兆887億 | -5.91% | - | 1.06 |
12/20 | 3,745 | 3,775 | 3,700 | 3,720 | -1.72% | 1,733,100 | 1兆728億 | -7.58% | - | 1.04 |
12/19 | 3,835 | 3,845 | 3,785 | 3,785 | -3.07% | 1,261,100 | 1兆916億 | -6.38% | - | 1.06 |
12/18 | 3,870 | 3,945 | 3,855 | 3,905 | +0.64% | 1,262,400 | 1兆1262億 | -3.53% | - | 1.1 |
12/17 | 4,025 | 4,035 | 3,875 | 3,880 | -6.28% | 2,582,700 | 1兆1190億 | -4.17% | - | 1.09 |
12/16 | 4,120 | 4,155 | 4,105 | 4,140 | +0.49% | 702,600 | 1兆1940億 | +2.12% | - | 1.16 |
12/13 | 4,195 | 4,220 | 4,115 | 4,120 | -0.12% | 2,034,300 | 1兆1882億 | +1.78% | - | 1.16 |
12/12 | 4,055 | 4,140 | 4,050 | 4,125 | +2.23% | 1,140,100 | 1兆1896億 | +1.98% | - | 1.16 |
12/11 | 4,020 | 4,045 | 4,010 | 4,035 | +0.12% | 653,400 | 1兆1637億 | -0.15% | - | 1.13 |
12/10 | 4,000 | 4,045 | 4,000 | 4,030 | -0.12% | 628,300 | 1兆1622億 | -0.27% | - | 1.13 |
12/09 | 4,045 | 4,050 | 3,980 | 4,035 | +0.37% | 689,700 | 1兆1637億 | -0.1% | - | 1.13 |
12/06 | 4,095 | 4,130 | 4,020 | 4,020 | -1.83% | 846,900 | 1兆1594億 | -0.37% | - | 1.13 |
12/05 | 4,060 | 4,100 | 4,040 | 4,095 | +1.36% | 872,000 | 1兆1810億 | +1.61% | - | 1.15 |
12/04 | 4,000 | 4,050 | 3,990 | 4,040 | +0.87% | 1,029,700 | 1兆1651億 | +0.42% | - | 1.13 |
12/03 | 3,945 | 4,025 | 3,925 | 4,005 | -0.99% | 781,800 | 1兆1550億 | -0.32% | - | 1.12 |
12/02 | 4,005 | 4,045 | 4,000 | 4,045 | +1.89% | 629,500 | 1兆1666億 | +0.8% | - | 1.14 |
11/29 | 3,990 | 4,020 | 3,960 | 3,970 | -0.25% | 835,900 | 1兆1449億 | -0.85% | - | 1.11 |
11/28 | 3,995 | 4,000 | 3,940 | 3,980 | -0.13% | 524,300 | 1兆1478億 | -0.52% | - | 1.12 |
11/27 | 4,040 | 4,050 | 3,980 | 3,985 | -2.09% | 962,700 | 1兆1493億 | -0.25% | - | 1.12 |
11/26 | 4,115 | 4,140 | 4,070 | 4,070 | -1.69% | 815,200 | 1兆1738億 | +2.08% | - | 1.14 |
11/25 | 4,105 | 4,150 | 4,100 | 4,140 | +2.22% | 655,800 | 1兆1940億 | +4.2% | - | 1.16 |
11/22 | 4,125 | 4,140 | 4,045 | 4,050 | -0.74% | 721,500 | 1兆1680億 | +2.43% | - | 1.14 |
11/21 | 4,140 | 4,150 | 4,010 | 4,080 | -1.57% | 1,113,900 | 1兆1767億 | +3.53% | - | 1.15 |
11/20 | 4,110 | 4,175 | 4,105 | 4,145 | +0.24% | 858,800 | 1兆1954億 | +5.61% | - | 1.16 |
11/19 | 4,100 | 4,145 | 4,075 | 4,135 | +0.85% | 748,600 | 1兆1925億 | +5.86% | - | 1.16 |
11/18 | 4,165 | 4,165 | 4,070 | 4,100 | -1.56% | 1,174,300 | 1兆1824億 | +5.53% | - | 1.15 |
11/15 | 3,905 | 4,185 | 3,905 | 4,165 | +6.66% | 2,578,900 | 1兆2012億 | +7.71% | - | 1.17 |
11/14 | 3,930 | 3,960 | 3,905 | 3,905 | -0.64% | 778,400 | 1兆1262億 | +1.4% | - | 1.1 |
11/13 | 3,970 | 3,980 | 3,930 | 3,930 | -2% | 690,700 | 1兆1334億 | +2.18% | - | 1.1 |
11/12 | 4,005 | 4,010 | 3,955 | 4,010 | +0.38% | 1,098,500 | 1兆1565億 | +4.45% | - | 1.13 |
11/11 | 4,030 | 4,040 | 3,965 | 3,995 | -0.87% | 812,000 | 1兆1521億 | +4.39% | - | 1.12 |
11/08 | 4,100 | 4,115 | 4,015 | 4,030 | +0.25% | 1,366,800 | 1兆1622億 | +5.53% | - | 1.13 |
11/07 | 4,025 | 4,050 | 4,005 | 4,020 | -0.37% | 581,100 | 1兆1594億 | +5.48% | - | 1.13 |
11/06 | 4,010 | 4,035 | 3,990 | 4,035 | +1.13% | 828,500 | 1兆1637億 | +6.1% | - | 1.13 |
11/05 | 3,930 | 3,995 | 3,915 | 3,990 | +1.53% | 817,100 | 1兆1507億 | +5.14% | - | 1.12 |
11/01 | 3,855 | 3,930 | 3,855 | 3,930 | +1.03% | 595,700 | 1兆1334億 | +3.67% | - | 1.1 |
10/31 | 3,950 | 3,970 | 3,875 | 3,890 | -1.14% | 967,200 | 1兆1219億 | +2.61% | - | 1.09 |
10/30 | 3,940 | 3,970 | 3,925 | 3,935 | +0.38% | 1,094,000 | 1兆1348億 | +3.72% | - | 1.1 |
10/29 | 3,890 | 3,930 | 3,875 | 3,920 | +1.42% | 870,100 | 1兆1305億 | +3.27% | - | 1.1 |
10/28 | 3,865 | 3,890 | 3,850 | 3,865 | +1.18% | 489,400 | 1兆1147億 | +1.76% | - | 1.08 |
10/25 | 3,865 | 3,885 | 3,800 | 3,820 | -1.93% | 819,800 | 1兆1017億 | +0.53% | - | 1.07 |
10/24 | 3,835 | 3,900 | 3,810 | 3,895 | +1.56% | 873,600 | 1兆1233億 | +2.37% | - | 1.09 |
10/23 | 3,820 | 3,850 | 3,795 | 3,835 | +1.59% | 1,049,100 | 1兆1060億 | +0.79% | - | 1.08 |
10/21 | 3,740 | 3,785 | 3,735 | 3,775 | +1.34% | 769,700 | 1兆887億 | -0.84% | - | 1.06 |
10/18 | 3,715 | 3,730 | 3,690 | 3,725 | +1.22% | 903,400 | 1兆743億 | -2.23% | - | 1.05 |
10/17 | 3,710 | 3,730 | 3,660 | 3,680 | -0.81% | 854,000 | 1兆613億 | -3.44% | - | 1.03 |
10/16 | 3,745 | 3,755 | 3,690 | 3,710 | +0.54% | 1,415,000 | 1兆700億 | -2.7% | - | 1.04 |
10/15 | 3,665 | 3,700 | 3,640 | 3,690 | +0.68% | 1,341,700 | 1兆642億 | -3.18% | - | 1.04 |
10/11 | 3,625 | 3,705 | 3,590 | 3,665 | +1.66% | 1,646,500 | 1兆570億 | -3.78% | - | 1.03 |
10/10 | 3,665 | 3,670 | 3,575 | 3,605 | -1.1% | 1,259,900 | 1兆397億 | -5.36% | - | 1.01 |
10/09 | 3,740 | 3,740 | 3,645 | 3,645 | -3.57% | 1,017,600 | 1兆512億 | -4.38% | - | 1.02 |
10/08 | 3,795 | 3,840 | 3,775 | 3,780 | +0.13% | 669,400 | 1兆901億 | -0.81% | - | 1.06 |
10/07 | 3,750 | 3,785 | 3,720 | 3,775 | +0.4% | 560,300 | 1兆887億 | -0.79% | - | 1.06 |
10/04 | 3,680 | 3,770 | 3,675 | 3,760 | +1.21% | 837,600 | 1兆844億 | -0.95% | - | 1.06 |
10/03 | 3,710 | 3,730 | 3,680 | 3,715 | -2.11% | 844,500 | 1兆714億 | -1.98% | - | 1.04 |
10/02 | 3,800 | 3,815 | 3,770 | 3,795 | -0.91% | 598,200 | 1兆945億 | +0.32% | - | 1.07 |
10/01 | 3,780 | 3,855 | 3,765 | 3,830 | +0.66% | 794,600 | 1兆1046億 | +1.46% | - | 1.07 |
09/30 | 3,815 | 3,850 | 3,780 | 3,805 | -0.78% | 897,500 | 1兆974億 | +0.96% | - | 1.07 |
09/27 | 3,880 | 3,915 | 3,820 | 3,835 | -1.67% | 908,800 | 1兆1060億 | +1.89% | - | 1.08 |
09/26 | 3,960 | 3,960 | 3,885 | 3,900 | -0.89% | 802,700 | 1兆1247億 | +3.75% | - | 1.09 |
09/25 | 3,900 | 3,950 | 3,870 | 3,935 | -0.25% | 830,400 | 1兆1348億 | +4.88% | - | 1.1 |
09/24 | 4,000 | 4,015 | 3,940 | 3,945 | -1.13% | 732,400 | 1兆1377億 | +5.4% | - | 1.11 |
09/20 | 4,015 | 4,030 | 3,960 | 3,990 | +0.13% | 982,400 | 1兆1507億 | +6.88% | - | 1.12 |
09/19 | 3,960 | 4,025 | 3,945 | 3,985 | +1.92% | 977,900 | 1兆1493億 | +7.09% | - | 1.12 |
09/18 | 3,945 | 3,950 | 3,890 | 3,910 | -0.51% | 640,000 | 1兆1276億 | +5.36% | - | 1.1 |
09/17 | 3,920 | 3,945 | 3,895 | 3,930 | +0.64% | 811,700 | 1兆1334億 | +6.16% | - | 1.1 |
09/13 | 3,910 | 3,925 | 3,880 | 3,905 | +0.77% | 1,605,300 | 1兆1262億 | +5.88% | - | 1.1 |
09/12 | 3,880 | 3,900 | 3,835 | 3,875 | +0.13% | 1,136,600 | 1兆1175億 | +5.53% | - | 1.09 |
09/11 | 3,815 | 3,880 | 3,800 | 3,870 | +3.48% | 1,158,800 | 1兆1161億 | +5.91% | - | 1.09 |
09/10 | 3,730 | 3,780 | 3,710 | 3,740 | +0.13% | 861,700 | 1兆786億 | +2.83% | - | 1.05 |
09/09 | 3,650 | 3,740 | 3,645 | 3,735 | +2.33% | 754,900 | 1兆772億 | +3.06% | - | 1.05 |
09/06 | 3,655 | 3,655 | 3,615 | 3,650 | +0.14% | 1,048,300 | 1兆526億 | +1% | - | 1.02 |
09/05 | 3,675 | 3,720 | 3,640 | 3,645 | -0.27% | 1,147,400 | 1兆512億 | +0.91% | - | 1.02 |
09/04 | 3,660 | 3,665 | 3,635 | 3,655 | -0.81% | 523,700 | 1兆541億 | +1.22% | - | 1.03 |
09/03 | 3,620 | 3,695 | 3,620 | 3,685 | +1.8% | 783,500 | 1兆627億 | +2.11% | - | 1.03 |
09/02 | 3,605 | 3,635 | 3,585 | 3,620 | -0.28% | 535,600 | 1兆440億 | +0.39% | - | 1.02 |
08/30 | 3,635 | 3,650 | 3,610 | 3,630 | +1.82% | 777,600 | 1兆469億 | +0.64% | - | 1.02 |
08/29 | 3,585 | 3,595 | 3,555 | 3,565 | -0.83% | 615,200 | 1兆281億 | -1.19% | - | 1 |
08/28 | 3,585 | 3,635 | 3,565 | 3,595 | +1.13% | 1,056,300 | 1兆368億 | -0.55% | - | 1.01 |
08/27 | 3,600 | 3,625 | 3,550 | 3,555 | -0.56% | 916,500 | 1兆252億 | -1.82% | - | 1 |
08/26 | 3,565 | 3,625 | 3,550 | 3,575 | -2.99% | 938,400 | 1兆310億 | -1.41% | - | 1 |
08/23 | 3,650 | 3,700 | 3,645 | 3,685 | -0.14% | 577,800 | 1兆627億 | +1.57% | - | 1.03 |
08/22 | 3,705 | 3,705 | 3,675 | 3,690 | -0.54% | 683,800 | 1兆642億 | +1.88% | - | 1.04 |
08/21 | 3,705 | 3,730 | 3,670 | 3,710 | -0.4% | 614,500 | 1兆700億 | +2.46% | - | 1.04 |
08/20 | 3,690 | 3,725 | 3,665 | 3,725 | +0.27% | 778,400 | 1兆743億 | +2.82% | - | 1.05 |
08/19 | 3,700 | 3,720 | 3,675 | 3,715 | +0.95% | 615,500 | 1兆714億 | +2.45% | - | 1.04 |
08/16 | 3,655 | 3,695 | 3,620 | 3,680 | -0.41% | 711,500 | 1兆613億 | +1.29% | - | 1.03 |
08/15 | 3,655 | 3,710 | 3,635 | 3,695 | -0.81% | 1,091,400 | 1兆656億 | +1.51% | - | 1.04 |
08/14 | 3,730 | 3,730 | 3,660 | 3,725 | +0.68% | 996,300 | 1兆743億 | +2.11% | - | 1.05 |
08/13 | 3,555 | 3,715 | 3,550 | 3,700 | +3.5% | 1,932,600 | 1兆671億 | +1.29% | - | 1.04 |
08/09 | 3,550 | 3,610 | 3,535 | 3,575 | +2.29% | 1,520,300 | 1兆310億 | -2.35% | - | 1 |
08/08 | 3,460 | 3,585 | 3,455 | 3,495 | +1.75% | 1,935,900 | 1兆79億 | -4.85% | - | 0.98 |
08/07 | 3,410 | 3,475 | 3,390 | 3,435 | -0.29% | 1,167,800 | 9906億8835万 | -6.86% | - | 0.96 |
08/06 | 3,315 | 3,450 | 3,310 | 3,445 | +0.73% | 999,700 | 9935億7245万 | -6.99% | - | 0.97 |
08/05 | 3,440 | 3,440 | 3,380 | 3,420 | -1.58% | 1,209,200 | 9863億6220万 | -8.04% | - | 0.96 |