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 | 4,915 | 4,952 | 4,906 | 4,944 | +0.47% | 809,800 | 2兆7579億 | +0.12% | 18.1 | 1.45 |
01/21 | 4,916 | 4,954 | 4,908 | 4,921 | -0.36% | 621,400 | 2兆7451億 | -0.32% | 18.02 | 1.44 |
01/20 | 4,915 | 4,942 | 4,901 | 4,939 | +0.63% | 459,000 | 2兆7551億 | +0.04% | 18.08 | 1.45 |
01/17 | 4,955 | 4,968 | 4,897 | 4,908 | -1.43% | 743,300 | 2兆7378億 | -0.55% | 17.97 | 1.44 |
01/16 | 4,978 | 5,000 | 4,954 | 4,979 | +0.89% | 672,300 | 2兆7774億 | +0.93% | 18.23 | 1.46 |
01/15 | 4,982 | 4,993 | 4,916 | 4,935 | -0.26% | 598,200 | 2兆7529億 | +0.14% | 18.07 | 1.45 |
01/14 | 4,963 | 4,998 | 4,917 | 4,948 | -0.92% | 759,700 | 2兆7601億 | +0.51% | 18.12 | 1.45 |
01/10 | 4,955 | 4,994 | 4,923 | 4,994 | +1.59% | 1,030,400 | 2兆7858億 | +1.55% | 18.29 | 1.46 |
01/09 | 4,870 | 4,922 | 4,865 | 4,916 | +2.16% | 792,900 | 2兆7423億 | +0.08% | 18 | 1.44 |
01/08 | 4,819 | 4,850 | 4,754 | 4,812 | -2.14% | 1,096,200 | 2兆6843億 | -1.94% | 17.62 | 1.41 |
01/07 | 4,870 | 4,917 | 4,843 | 4,917 | +2.44% | 1,111,600 | 2兆7428億 | +0.22% | 18 | 1.44 |
01/06 | 4,813 | 4,870 | 4,783 | 4,800 | -1.7% | 995,900 | 2兆6776億 | -2.04% | 17.57 | 1.41 |
2019 |
12/30 | 4,861 | 4,932 | 4,856 | 4,883 | +0.29% | 835,000 | 2兆7239億 | -0.31% | 20.83 | 1.5 |
12/27 | 4,911 | 4,911 | 4,850 | 4,869 | -2.74% | 912,700 | 2兆7161億 | -0.59% | 20.77 | 1.5 |
12/26 | 4,958 | 5,014 | 4,955 | 5,006 | +0.85% | 803,900 | 2兆7925億 | +2.25% | 21.35 | 1.54 |
12/25 | 5,000 | 5,001 | 4,962 | 4,964 | -0.6% | 406,900 | 2兆7690億 | +1.49% | 21.18 | 1.52 |
12/24 | 4,982 | 5,020 | 4,977 | 4,994 | +0.28% | 447,400 | 2兆7858億 | +2.13% | 21.3 | 1.53 |
12/23 | 4,967 | 5,000 | 4,953 | 4,980 | +0.22% | 480,400 | 2兆7780億 | +1.97% | 21.24 | 1.53 |
12/20 | 4,991 | 5,020 | 4,967 | 4,969 | +0.16% | 1,724,500 | 2兆7718億 | +1.87% | 21.2 | 1.53 |
12/19 | 4,971 | 5,022 | 4,951 | 4,961 | +0.18% | 738,500 | 2兆7674億 | +1.89% | 21.16 | 1.52 |
12/18 | 5,053 | 5,072 | 4,945 | 4,952 | -2% | 1,162,400 | 2兆7624億 | +1.96% | 21.12 | 1.52 |
12/17 | 4,952 | 5,059 | 4,946 | 5,053 | +1.88% | 1,267,400 | 2兆8187億 | +4.29% | 21.55 | 1.55 |
12/16 | 4,942 | 4,974 | 4,923 | 4,960 | +0.08% | 745,200 | 2兆7668億 | +2.63% | 21.16 | 1.52 |
12/13 | 4,985 | 4,994 | 4,935 | 4,956 | +1.47% | 1,732,900 | 2兆7646億 | +2.93% | 21.14 | 1.52 |
12/12 | 4,950 | 4,950 | 4,868 | 4,884 | -1.07% | 968,200 | 2兆7244億 | +1.81% | 20.83 | 1.5 |
12/11 | 4,910 | 4,949 | 4,881 | 4,937 | +0.45% | 1,081,700 | 2兆7540億 | +3.24% | 21.06 | 1.52 |
12/10 | 4,908 | 4,930 | 4,891 | 4,915 | +0.9% | 961,100 | 2兆7417億 | +3.19% | 20.97 | 1.51 |
12/09 | 4,900 | 4,912 | 4,866 | 4,871 | +0.02% | 583,900 | 2兆7172億 | +2.68% | 20.78 | 1.5 |
12/06 | 4,840 | 4,877 | 4,827 | 4,870 | +0.41% | 606,000 | 2兆7166億 | +3% | 20.77 | 1.5 |
12/05 | 4,840 | 4,898 | 4,830 | 4,850 | +0.75% | 996,800 | 2兆7055億 | +2.86% | 20.69 | 1.49 |
12/04 | 4,778 | 4,830 | 4,771 | 4,814 | -0.41% | 867,700 | 2兆6854億 | +2.36% | 20.54 | 1.48 |
12/03 | 4,769 | 4,834 | 4,752 | 4,834 | -0.1% | 1,056,400 | 2兆6965億 | +3% | 20.62 | 1.48 |
12/02 | 4,791 | 4,844 | 4,776 | 4,839 | +1.36% | 648,900 | 2兆6993億 | +3.35% | 20.64 | 1.49 |
11/29 | 4,820 | 4,838 | 4,738 | 4,774 | -0.38% | 915,300 | 2兆6631億 | +2.21% | 20.36 | 1.47 |
11/28 | 4,756 | 4,821 | 4,747 | 4,792 | +0.38% | 905,700 | 2兆6731億 | +2.83% | 20.44 | 1.47 |
11/27 | 4,792 | 4,818 | 4,769 | 4,774 | +0.38% | 1,174,100 | 2兆6631億 | +2.73% | 20.36 | 1.47 |
11/26 | 4,842 | 4,865 | 4,743 | 4,756 | -2.34% | 3,328,400 | 2兆6530億 | +2.72% | 20.29 | 1.46 |
11/25 | 4,885 | 4,885 | 4,827 | 4,870 | +0.87% | 963,500 | 2兆7166億 | +5.57% | 20.77 | 1.5 |
11/22 | 4,885 | 4,885 | 4,811 | 4,828 | -1.23% | 1,095,000 | 2兆6932億 | +5.09% | 20.59 | 1.48 |
11/21 | 4,871 | 4,904 | 4,806 | 4,888 | -0.75% | 1,130,000 | 2兆7267億 | +6.79% | 20.85 | 1.5 |
11/20 | 4,844 | 4,928 | 4,844 | 4,925 | +1.53% | 1,223,000 | 2兆7473億 | +8.1% | 21.01 | 1.51 |
11/19 | 4,824 | 4,872 | 4,817 | 4,851 | +0.56% | 818,700 | 2兆7060億 | +7.13% | 20.69 | 1.49 |
11/18 | 4,741 | 4,824 | 4,733 | 4,824 | +1.41% | 953,400 | 2兆6909億 | +7.18% | 20.58 | 1.48 |
11/15 | 4,682 | 4,778 | 4,682 | 4,757 | +2.17% | 1,294,300 | 2兆6536億 | +6.37% | 20.29 | 1.46 |
11/14 | 4,640 | 4,680 | 4,589 | 4,656 | +0.06% | 815,300 | 2兆5972億 | +4.7% | 19.86 | 1.43 |
11/13 | 4,702 | 4,721 | 4,650 | 4,653 | -2.15% | 1,400,700 | 2兆5956億 | +5.18% | 19.85 | 1.43 |
11/12 | 4,492 | 4,820 | 4,437 | 4,755 | +5.83% | 2,751,100 | 2兆6525億 | +7.99% | 20.28 | 1.46 |
11/11 | 4,555 | 4,563 | 4,468 | 4,493 | -0.51% | 945,700 | 2兆5063億 | +2.6% | 19.17 | 1.38 |
11/08 | 4,562 | 4,572 | 4,482 | 4,516 | +0.02% | 1,365,000 | 2兆5191億 | +3.46% | 19.26 | 1.39 |
11/07 | 4,455 | 4,532 | 4,449 | 4,515 | +1.48% | 1,035,800 | 2兆5186億 | +3.75% | 19.26 | 1.39 |
11/06 | 4,510 | 4,510 | 4,432 | 4,449 | -0.13% | 1,013,600 | 2兆4818億 | +2.68% | 18.98 | 1.37 |
11/05 | 4,504 | 4,510 | 4,430 | 4,455 | -0.16% | 1,516,600 | 2兆4851億 | +2.6% | 19 | 1.37 |
11/01 | 4,516 | 4,520 | 4,451 | 4,462 | -1.67% | 1,026,500 | 2兆4890億 | +2.43% | 19.03 | 1.37 |
10/31 | 4,563 | 4,565 | 4,513 | 4,538 | -0.57% | 867,200 | 2兆5314億 | +3.82% | 19.36 | 1.39 |
10/30 | 4,544 | 4,592 | 4,541 | 4,564 | +0.18% | 1,158,800 | 2兆5459億 | +4.2% | 19.47 | 1.4 |
10/29 | 4,593 | 4,607 | 4,550 | 4,556 | -0.15% | 663,600 | 2兆5414億 | +3.85% | 19.43 | 1.4 |
10/28 | 4,558 | 4,580 | 4,528 | 4,563 | +0.13% | 641,300 | 2兆5454億 | +3.82% | 19.46 | 1.4 |
10/25 | 4,545 | 4,560 | 4,496 | 4,557 | +1.24% | 971,400 | 2兆5420億 | +3.54% | 19.44 | 1.4 |
10/24 | 4,492 | 4,527 | 4,480 | 4,501 | +0.9% | 910,700 | 2兆5108億 | +2.13% | 19.2 | 1.38 |
10/23 | 4,400 | 4,464 | 4,363 | 4,461 | +2.67% | 987,100 | 2兆4885億 | +1.04% | 19.03 | 1.37 |
10/21 | 4,354 | 4,376 | 4,327 | 4,345 | -0.11% | 791,900 | 2兆4237億 | -1.7% | 18.53 | 1.33 |
10/18 | 4,405 | 4,433 | 4,338 | 4,350 | -0.78% | 956,300 | 2兆4265億 | -1.74% | 18.56 | 1.34 |
10/17 | 4,400 | 4,438 | 4,372 | 4,384 | -0.27% | 1,106,300 | 2兆4455億 | -1.08% | 18.7 | 1.35 |
10/16 | 4,414 | 4,464 | 4,374 | 4,396 | +0.53% | 1,658,000 | 2兆4522億 | -0.9% | 18.75 | 1.35 |
10/15 | 4,260 | 4,383 | 4,250 | 4,373 | +3.77% | 1,689,900 | 2兆4394億 | -1.44% | 18.65 | 1.34 |
10/11 | 4,256 | 4,275 | 4,199 | 4,214 | +0.36% | 1,575,900 | 2兆3507億 | -5.07% | 17.98 | 1.29 |
10/10 | 4,097 | 4,206 | 4,093 | 4,199 | +2.99% | 1,569,000 | 2兆3423億 | -5.51% | 17.91 | 1.29 |
10/09 | 4,068 | 4,090 | 4,035 | 4,077 | -1.47% | 1,719,400 | 2兆2742億 | -8.36% | 17.39 | 1.25 |
10/08 | 4,101 | 4,139 | 4,080 | 4,138 | +1.32% | 1,369,300 | 2兆3083億 | -7.2% | 17.65 | 1.27 |
10/07 | 4,120 | 4,134 | 4,042 | 4,084 | -1.33% | 1,234,400 | 2兆2782億 | -8.61% | 17.42 | 1.25 |
10/04 | 4,100 | 4,142 | 4,062 | 4,139 | -0.31% | 1,523,900 | 2兆3088億 | -7.61% | 17.66 | 1.27 |
10/03 | 4,047 | 4,156 | 4,044 | 4,152 | +0.22% | 1,600,800 | 2兆3161億 | -7.51% | 17.71 | 1.28 |
10/02 | 4,176 | 4,205 | 4,102 | 4,143 | -0.79% | 2,238,900 | 2兆3111億 | -7.87% | 17.67 | 1.27 |
10/01 | 4,040 | 4,176 | 4,012 | 4,176 | +3.37% | 3,420,700 | 2兆3295億 | -7.3% | 17.81 | 1.28 |
09/30 | 4,051 | 4,203 | 4,000 | 4,040 | -13.62% | 5,057,000 | 2兆2536億 | -10.48% | 17.23 | 1.24 |
09/27 | 4,850 | 4,870 | 4,629 | 4,677 | -2.93% | 1,601,400 | 2兆6089億 | +3.31% | 19.95 | 1.44 |
09/26 | 4,837 | 4,838 | 4,782 | 4,818 | 0% | 1,651,500 | 2兆6876億 | +6.73% | 20.55 | 1.48 |
09/25 | 4,804 | 4,831 | 4,767 | 4,818 | +0.65% | 919,500 | 2兆6876億 | +7.19% | 20.55 | 1.48 |
09/24 | 4,728 | 4,809 | 4,716 | 4,787 | +1.16% | 1,189,000 | 2兆6703億 | +7% | 20.42 | 1.47 |
09/20 | 4,748 | 4,770 | 4,711 | 4,732 | -0.32% | 1,448,900 | 2兆6396億 | +6.19% | 20.19 | 1.45 |
09/19 | 4,723 | 4,795 | 4,722 | 4,747 | +0.7% | 1,073,300 | 2兆6480億 | +6.99% | 20.25 | 1.46 |
09/18 | 4,727 | 4,764 | 4,703 | 4,714 | +0.15% | 1,327,700 | 2兆6296億 | +6.7% | 20.11 | 1.45 |
09/17 | 4,676 | 4,726 | 4,623 | 4,707 | +0.11% | 1,144,300 | 2兆6257億 | +7.1% | 20.08 | 1.45 |
09/13 | 4,650 | 4,720 | 4,629 | 4,702 | +2.66% | 2,433,000 | 2兆6229億 | +7.5% | 20.06 | 1.44 |
09/12 | 4,558 | 4,597 | 4,515 | 4,580 | +1.01% | 1,381,200 | 2兆5548億 | +5.38% | 19.54 | 1.41 |
09/11 | 4,448 | 4,534 | 4,420 | 4,534 | +1.66% | 1,236,000 | 2兆5292億 | +5.05% | 19.34 | 1.39 |
09/10 | 4,458 | 4,487 | 4,422 | 4,460 | -0.62% | 1,484,200 | 2兆4879億 | +4.13% | 19.03 | 1.37 |
09/09 | 4,476 | 4,494 | 4,464 | 4,488 | +1.33% | 892,900 | 2兆5035億 | +5.4% | 19.14 | 1.38 |
09/06 | 4,464 | 4,470 | 4,409 | 4,429 | +0.48% | 1,113,400 | 2兆4706億 | +4.66% | 18.89 | 1.36 |
09/05 | 4,338 | 4,440 | 4,329 | 4,408 | +1.36% | 1,065,900 | 2兆4589億 | +4.65% | 18.8 | 1.35 |
09/04 | 4,302 | 4,362 | 4,273 | 4,349 | +0.81% | 903,700 | 2兆4260億 | +3.65% | 18.55 | 1.34 |
09/03 | 4,320 | 4,323 | 4,285 | 4,314 | -0.78% | 726,900 | 2兆4065億 | +3.13% | 18.4 | 1.32 |
09/02 | 4,362 | 4,382 | 4,327 | 4,348 | -0.48% | 562,600 | 2兆4254億 | +4.39% | 18.55 | 1.34 |
08/30 | 4,410 | 4,410 | 4,361 | 4,369 | -0.05% | 1,074,800 | 2兆4371億 | +5.38% | 18.64 | 1.34 |
08/29 | 4,380 | 4,410 | 4,353 | 4,371 | -0.05% | 704,000 | 2兆4382億 | +5.94% | 18.65 | 1.34 |
08/28 | 4,369 | 4,378 | 4,339 | 4,373 | +0.46% | 751,200 | 2兆4394億 | +6.45% | 18.65 | 1.34 |
08/27 | 4,357 | 4,393 | 4,352 | 4,353 | +0.74% | 1,117,000 | 2兆4282億 | +6.46% | 18.57 | 1.34 |
08/26 | 4,255 | 4,348 | 4,252 | 4,321 | -1.3% | 1,049,600 | 2兆4104億 | +6.19% | 18.43 | 1.33 |
08/23 | 4,390 | 4,401 | 4,357 | 4,378 | -0.25% | 816,700 | 2兆4422億 | +8.07% | 18.68 | 1.34 |
08/22 | 4,379 | 4,406 | 4,348 | 4,389 | +0.78% | 899,000 | 2兆4483億 | +9.02% | 18.72 | 1.35 |