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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2019 |
| 12/30 | 1,126 | 1,134 | 1,122 | 1,128 | 0% | 1,328,500 | 1兆8352億 | -0.62% | 49.29 | 3.27 |
| 12/27 | 1,122 | 1,134 | 1,110 | 1,128 | +1.44% | 2,328,500 | 1兆8352億 | -0.88% | 49.29 | 3.27 |
| 12/26 | 1,100 | 1,112 | 1,096 | 1,112 | +2.02% | 1,461,000 | 1兆8092億 | -2.63% | 48.59 | 3.23 |
| 12/25 | 1,100 | 1,100 | 1,086 | 1,090 | -0.73% | 748,000 | 1兆7734億 | -4.97% | 47.63 | 3.16 |
| 12/24 | 1,102 | 1,102 | 1,082 | 1,098 | +0.18% | 991,000 | 1兆7864億 | -4.77% | 47.98 | 3.19 |
| 12/23 | 1,122 | 1,122 | 1,092 | 1,096 | -2.14% | 1,185,500 | 1兆7832億 | -5.35% | 47.89 | 3.18 |
| 12/20 | 1,114 | 1,128 | 1,112 | 1,120 | +1.08% | 3,302,000 | 1兆8222億 | -3.7% | 48.94 | 3.25 |
| 12/19 | 1,106 | 1,116 | 1,100 | 1,108 | +0.73% | 4,203,000 | 1兆8027億 | -5.22% | 48.41 | 3.21 |
| 12/18 | 1,108 | 1,114 | 1,092 | 1,100 | -1.96% | 4,757,000 | 1兆7897億 | -6.22% | 48.06 | 3.19 |
| 12/17 | 1,104 | 1,122 | 1,094 | 1,122 | +3.13% | 2,092,000 | 1兆8255億 | -4.75% | 49.02 | 3.26 |
| 12/16 | 1,090 | 1,104 | 1,082 | 1,088 | +0.18% | 1,211,000 | 1兆7701億 | -7.87% | 47.54 | 3.16 |
| 12/13 | 1,088 | 1,094 | 1,074 | 1,086 | 0% | 3,052,000 | 1兆7669億 | -8.43% | 47.45 | 3.15 |
| 12/12 | 1,118 | 1,120 | 1,086 | 1,086 | -2.34% | 2,134,000 | 1兆7669億 | -8.74% | 47.45 | 3.15 |
| 12/11 | 1,128 | 1,132 | 1,112 | 1,112 | -1.94% | 2,001,500 | 1兆8092億 | -7.02% | 48.59 | 3.23 |
| 12/10 | 1,128 | 1,140 | 1,124 | 1,134 | -0.7% | 1,505,000 | 1兆8450億 | -5.5% | 49.55 | 3.29 |
| 12/09 | 1,162 | 1,168 | 1,136 | 1,142 | -0.87% | 1,097,500 | 1兆8580億 | -5.23% | 49.9 | 3.31 |
| 12/06 | 1,156 | 1,156 | 1,144 | 1,152 | +0.52% | 1,095,500 | 1兆8743億 | -4.56% | 50.33 | 3.34 |
| 12/05 | 1,156 | 1,160 | 1,138 | 1,146 | -1.04% | 1,510,500 | 1兆8645億 | -5.21% | 50.07 | 3.33 |
| 12/04 | 1,164 | 1,168 | 1,154 | 1,158 | -0.86% | 1,406,000 | 1兆8840億 | -4.3% | 50.6 | 3.36 |
| 12/03 | 1,160 | 1,172 | 1,154 | 1,168 | -0.68% | 2,340,500 | 1兆9003億 | -3.63% | 51.03 | 3.39 |
| 12/02 | 1,168 | 1,186 | 1,164 | 1,176 | +0.68% | 1,478,500 | 1兆9133億 | -3.05% | 51.38 | 3.41 |
| 11/29 | 1,198 | 1,202 | 1,162 | 1,168 | -3.47% | 1,755,500 | 1兆9003億 | -3.87% | 51.03 | 3.39 |
| 11/28 | 1,210 | 1,214 | 1,204 | 1,210 | 0% | 874,000 | 1兆9686億 | -0.58% | 52.87 | 3.51 |
| 11/27 | 1,230 | 1,236 | 1,204 | 1,210 | -1.31% | 1,312,000 | 1兆9686億 | -0.66% | 52.87 | 3.51 |
| 11/26 | 1,224 | 1,230 | 1,218 | 1,226 | +0.99% | 1,895,500 | 1兆9947億 | +0.49% | 53.57 | 3.56 |
| 11/25 | 1,242 | 1,246 | 1,212 | 1,214 | -1.78% | 1,150,500 | 1兆9751億 | -0.49% | 53.04 | 3.52 |
| 11/22 | 1,234 | 1,244 | 1,226 | 1,236 | -0.16% | 2,002,500 | 2兆109億 | +1.23% | 54.01 | 3.59 |
| 11/21 | 1,226 | 1,240 | 1,222 | 1,238 | +0.65% | 2,089,500 | 2兆142億 | +1.48% | 54.09 | 3.59 |
| 11/20 | 1,220 | 1,236 | 1,214 | 1,230 | +0.65% | 1,446,000 | 2兆12億 | +0.9% | 53.74 | 3.57 |
| 11/19 | 1,214 | 1,226 | 1,210 | 1,222 | -0.81% | 1,161,500 | 1兆9882億 | +0.33% | 53.39 | 3.55 |
| 11/18 | 1,250 | 1,256 | 1,228 | 1,232 | -2.69% | 1,575,500 | 2兆44億 | +1.23% | 53.83 | 3.57 |
| 11/15 | 1,212 | 1,270 | 1,210 | 1,266 | +4.98% | 2,924,500 | 2兆597億 | +4.03% | 55.32 | 3.67 |
| 11/14 | 1,222 | 1,224 | 1,206 | 1,206 | -0.5% | 1,226,500 | 1兆9621億 | -0.66% | 52.69 | 3.5 |
| 11/13 | 1,212 | 1,230 | 1,208 | 1,212 | +0.66% | 1,130,000 | 1兆9719億 | -0.08% | 52.96 | 3.52 |
| 11/12 | 1,200 | 1,208 | 1,194 | 1,204 | -0.17% | 1,737,000 | 1兆9589億 | -0.58% | 52.61 | 3.49 |
| 11/11 | 1,188 | 1,210 | 1,186 | 1,206 | +1.01% | 1,503,500 | 1兆9621億 | -0.17% | 52.69 | 3.5 |
| 11/08 | 1,230 | 1,232 | 1,186 | 1,194 | -2.77% | 2,419,500 | 1兆9426億 | -1% | 52.17 | 3.46 |
| 11/07 | 1,232 | 1,244 | 1,222 | 1,228 | -0.49% | 1,586,000 | 1兆9979億 | +1.99% | 53.66 | 3.56 |
| 11/06 | 1,248 | 1,250 | 1,220 | 1,234 | -0.8% | 1,619,000 | 2兆77億 | +2.83% | 53.92 | 3.58 |
| 11/05 | 1,234 | 1,254 | 1,222 | 1,244 | +3.15% | 2,233,500 | 2兆240億 | +4.01% | 54.35 | 3.61 |
| 11/01 | 1,182 | 1,210 | 1,176 | 1,206 | +1.34% | 1,111,500 | 1兆9621億 | +1.17% | 52.69 | 3.5 |
| 10/31 | 1,176 | 1,208 | 1,176 | 1,190 | +0.85% | 1,911,000 | 1兆9361億 | +0.17% | 52 | 3.45 |
| 10/30 | 1,180 | 1,192 | 1,176 | 1,180 | -1.01% | 3,216,500 | 1兆9198億 | -0.51% | 51.56 | 3.42 |
| 10/29 | 1,200 | 1,212 | 1,186 | 1,192 | -0.67% | 2,693,500 | 1兆9393億 | +0.85% | 52.08 | 3.46 |
| 10/28 | 1,218 | 1,228 | 1,198 | 1,200 | -2.44% | 1,677,500 | 1兆9524億 | +1.95% | 52.43 | 3.48 |
| 10/25 | 1,216 | 1,234 | 1,216 | 1,230 | +0.65% | 1,678,500 | 2兆12億 | +5.04% | 53.74 | 3.57 |
| 10/24 | 1,240 | 1,240 | 1,218 | 1,222 | -1.13% | 1,698,000 | 1兆9882億 | +5.16% | 53.39 | 3.55 |
| 10/23 | 1,236 | 1,242 | 1,216 | 1,236 | -0.32% | 1,784,500 | 2兆109億 | +6.83% | 54.01 | 3.59 |
| 10/21 | 1,244 | 1,256 | 1,240 | 1,240 | +0.65% | 991,000 | 2兆174億 | +7.73% | 54.18 | 3.6 |
| 10/18 | 1,228 | 1,242 | 1,228 | 1,232 | -0.16% | 1,407,500 | 2兆44億 | +7.79% | 53.83 | 3.57 |
| 10/17 | 1,232 | 1,242 | 1,226 | 1,234 | +0.82% | 1,494,000 | 2兆77億 | +8.72% | 53.92 | 3.58 |
| 10/16 | 1,226 | 1,238 | 1,218 | 1,224 | +0.49% | 2,010,500 | 1兆9914億 | +8.61% | 53.48 | 3.55 |
| 10/15 | 1,228 | 1,244 | 1,212 | 1,218 | +1.5% | 1,765,500 | 1兆9817億 | +8.94% | 53.22 | 3.53 |
| 10/11 | 1,208 | 1,208 | 1,176 | 1,200 | -0.17% | 1,368,500 | 1兆9524億 | +8.11% | 52.43 | 3.48 |
| 10/10 | 1,218 | 1,228 | 1,200 | 1,202 | -1.48% | 1,493,500 | 1兆9556億 | +9.17% | 52.52 | 3.49 |
| 10/09 | 1,202 | 1,224 | 1,198 | 1,220 | +0.99% | 1,431,000 | 1兆9849億 | +11.72% | 53.31 | 3.54 |
| 10/08 | 1,190 | 1,208 | 1,180 | 1,208 | +2.55% | 2,027,000 | 1兆9654億 | +11.54% | 52.78 | 3.5 |
| 10/07 | 1,154 | 1,178 | 1,152 | 1,178 | +2.43% | 1,588,000 | 1兆9166億 | +9.58% | 51.47 | 3.42 |
| 10/04 | 1,138 | 1,150 | 1,134 | 1,150 | +1.77% | 1,083,500 | 1兆8710億 | +7.68% | 50.25 | 3.34 |
| 10/03 | 1,136 | 1,152 | 1,122 | 1,130 | -2.25% | 1,421,500 | 1兆8385億 | +6.5% | 49.37 | 3.28 |
| 10/02 | 1,150 | 1,164 | 1,148 | 1,156 | +0.87% | 1,079,000 | 1兆8808億 | +9.57% | 50.51 | 3.35 |
| 10/01 | 1,128 | 1,148 | 1,128 | 1,146 | +2.14% | 1,121,500 | 1兆8645億 | +9.46% | 50.07 | 3.33 |
| 09/30 | 1,120 | 1,136 | 1,114 | 1,122 | -1.58% | 1,680,500 | 1兆8255億 | +7.99% | 49.02 | 3.26 |
| 09/27 | 1,138 | 1,142 | 1,124 | 1,140 | +0.35% | 1,515,000 | 1兆8547億 | +10.47% | 49.81 | 3.31 |
| 09/26 | 1,140 | 1,150 | 1,130 | 1,136 | +0.89% | 2,059,500 | 1兆8482億 | +10.83% | 49.64 | 3.3 |
| 09/25 | 1,124 | 1,130 | 1,112 | 1,126 | -0.53% | 1,774,500 | 1兆8320億 | +10.61% | 49.2 | 3.27 |
| 09/24 | 1,098 | 1,144 | 1,098 | 1,132 | +4.24% | 3,378,000 | 1兆8417億 | +11.97% | 49.46 | 3.28 |
| 09/20 | 1,060 | 1,090 | 1,056 | 1,086 | +2.45% | 2,883,500 | 1兆7669億 | +8.28% | 47.45 | 3.15 |
| 09/19 | 1,038 | 1,064 | 1,034 | 1,060 | +2.32% | 2,694,500 | 1兆7246億 | +6.21% | 46.32 | 3.08 |
| 09/18 | 1,018 | 1,044 | 1,018 | 1,036 | +2.78% | 3,071,500 | 1兆6855億 | +4.23% | 45.27 | 3.01 |
| 09/17 | 1,018 | 1,038 | 1,004 | 1,008 | -8.2% | 4,111,500 | 1兆6400億 | +1.72% | 44.04 | 2.92 |
| 09/13 | 1,088 | 1,108 | 1,082 | 1,098 | +1.48% | 3,272,500 | 1兆7864億 | +11.25% | 47.98 | 3.19 |
| 09/12 | 1,060 | 1,088 | 1,060 | 1,082 | +2.08% | 2,696,000 | 1兆7604億 | +10.63% | 47.28 | 3.14 |
| 09/11 | 1,028 | 1,062 | 1,028 | 1,060 | +3.11% | 2,241,000 | 1兆7246億 | +9.17% | 46.32 | 3.08 |
| 09/10 | 1,024 | 1,040 | 1,020 | 1,028 | +0.59% | 1,936,500 | 1兆6725億 | +6.64% | 44.92 | 2.98 |
| 09/09 | 1,004 | 1,022 | 1,004 | 1,022 | +1.39% | 1,158,500 | 1兆6628億 | +6.46% | 44.65 | 2.97 |
| 09/06 | 1,002 | 1,014 | 994 | 1,008 | +0.4% | 1,512,500 | 1兆6400億 | +5.44% | 44.04 | 2.92 |
| 09/05 | 988 | 1,014 | 988 | 1,004 | +2.24% | 2,474,000 | 1兆6335億 | +5.35% | 43.87 | 2.91 |
| 09/04 | 980 | 990 | 979 | 982 | -1.11% | 1,516,000 | 1兆5977億 | +3.26% | 42.91 | 2.85 |
| 09/03 | 992 | 1,000 | 987 | 993 | -0.2% | 902,000 | 1兆6156億 | +4.53% | 43.39 | 2.88 |
| 09/02 | 998 | 1,012 | 993 | 995 | -1.09% | 931,000 | 1兆6188億 | +4.96% | 43.48 | 2.89 |
| 08/30 | 998 | 1,014 | 989 | 1,006 | +1.82% | 1,947,500 | 1兆6367億 | +6.46% | 43.96 | 2.92 |
| 08/29 | 990 | 995 | 982 | 988 | +0.71% | 1,737,000 | 1兆6074億 | +4.88% | 43.17 | 2.87 |
| 08/28 | 984 | 989 | 977 | 981 | +1.13% | 1,818,500 | 1兆5960億 | +4.47% | 42.86 | 2.85 |
| 08/27 | 968 | 978 | 966 | 970 | +1.68% | 1,234,000 | 1兆5782億 | +3.74% | 42.38 | 2.81 |
| 08/26 | 941 | 957 | 933 | 954 | -0.93% | 1,378,500 | 1兆5521億 | +2.47% | 41.68 | 2.77 |
| 08/23 | 960 | 974 | 956 | 963 | +1.05% | 1,548,000 | 1兆5668億 | +3.77% | 42.08 | 2.79 |
| 08/22 | 960 | 960 | 942 | 953 | 0% | 1,340,000 | 1兆5505億 | +3.14% | 41.64 | 2.77 |
| 08/21 | 953 | 958 | 950 | 953 | -1.45% | 991,500 | 1兆5505億 | +3.47% | 41.64 | 2.77 |
| 08/20 | 952 | 977 | 952 | 967 | +2.87% | 1,891,500 | 1兆5733億 | +5.34% | 42.25 | 2.81 |
| 08/19 | 950 | 955 | 935 | 940 | 0% | 1,323,500 | 1兆5293億 | +2.84% | 41.07 | 2.73 |
| 08/16 | 949 | 953 | 939 | 940 | -1.57% | 1,891,000 | 1兆5293億 | +3.07% | 41.07 | 2.73 |
| 08/15 | 941 | 963 | 939 | 955 | -0.93% | 1,786,500 | 1兆5537億 | +5.06% | 41.73 | 2.77 |
| 08/14 | 971 | 972 | 955 | 964 | +1.15% | 1,792,500 | 1兆5684億 | +6.28% | 42.12 | 2.8 |
| 08/13 | 916 | 960 | 916 | 953 | +4.27% | 3,727,000 | 1兆5505億 | +5.54% | 41.64 | 2.77 |
| 08/09 | 890 | 922 | 888 | 914 | +3.04% | 2,267,500 | 1兆4870億 | +1.56% | 39.94 | 2.65 |
| 08/08 | 891 | 902 | 882 | 887 | -0.45% | 2,644,500 | 1兆4431億 | -1.33% | 38.76 | 2.57 |
| 08/07 | 893 | 895 | 880 | 891 | -1% | 1,688,000 | 1兆4496億 | -0.78% | 38.93 | 2.59 |
| 08/06 | 897 | 907 | 891 | 900 | -1.21% | 1,870,000 | 1兆4643億 | +0.33% | 39.32 | 2.61 |
| 08/05 | 907 | 911 | 892 | 911 | -1.09% | 1,755,500 | 1兆4822億 | +1.67% | 39.8 | 2.64 |
