株価チャート
2019/07/09～2019/12/04
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 |
| 12/04 | 17,250 | 17,340 | 17,110 | 17,110 | -1.38% | 139,900 | 1兆367億 | -3.44% | 36.58 | 4.36 |
| 12/03 | 17,380 | 17,460 | 17,260 | 17,350 | -1.59% | 194,200 | 1兆512億 | -2.35% | 37.1 | 4.43 |
| 12/02 | 17,620 | 17,770 | 17,570 | 17,630 | +1.15% | 131,900 | 1兆682億 | -1.01% | 37.7 | 4.5 |
| 11/29 | 17,650 | 17,750 | 17,370 | 17,430 | -0.63% | 128,800 | 1兆561億 | -2.28% | 37.27 | 4.45 |
| 11/28 | 17,370 | 17,630 | 17,370 | 17,540 | +1.04% | 165,800 | 1兆627億 | -1.85% | 37.5 | 4.47 |
| 11/27 | 17,630 | 17,730 | 17,350 | 17,360 | -1.7% | 356,700 | 1兆518億 | -3% | 37.12 | 4.43 |
| 11/26 | 17,620 | 17,740 | 17,450 | 17,660 | -0.79% | 396,800 | 1兆700億 | -1.59% | 37.76 | 4.51 |
| 11/25 | 17,400 | 17,860 | 17,400 | 17,800 | +1.71% | 184,600 | 1兆785億 | -1.08% | 38.06 | 4.54 |
| 11/22 | 17,310 | 17,500 | 17,310 | 17,500 | -1.8% | 584,300 | 1兆603億 | -3.04% | 37.42 | 4.46 |
| 11/21 | 17,750 | 17,900 | 17,650 | 17,820 | -0.11% | 191,700 | 1兆797億 | -1.58% | 38.1 | 4.55 |
| 11/20 | 17,620 | 17,930 | 17,600 | 17,840 | +1.25% | 242,000 | 1兆809億 | -1.7% | 38.14 | 4.55 |
| 11/19 | 17,480 | 17,650 | 17,430 | 17,620 | +2.09% | 215,300 | 1兆676億 | -3.11% | 37.67 | 4.49 |
| 11/18 | 17,160 | 17,260 | 17,070 | 17,260 | +0.99% | 150,000 | 1兆458億 | -5.33% | 36.9 | 4.4 |
| 11/15 | 17,030 | 17,210 | 16,910 | 17,090 | -0.29% | 193,000 | 1兆355億 | -6.56% | 36.54 | 4.36 |
| 11/14 | 17,500 | 17,540 | 17,030 | 17,140 | -2.11% | 208,500 | 1兆385億 | -6.62% | 36.65 | 4.37 |
| 11/13 | 17,420 | 17,590 | 17,410 | 17,510 | -0.34% | 172,000 | 1兆609億 | -4.81% | 37.44 | 4.47 |
| 11/12 | 17,650 | 17,860 | 17,450 | 17,570 | +0.06% | 242,300 | 1兆646億 | -4.54% | 37.57 | 4.48 |
| 11/11 | 17,380 | 17,580 | 17,220 | 17,560 | +0.8% | 221,900 | 1兆640億 | -4.67% | 37.55 | 4.48 |
| 11/08 | 18,040 | 18,040 | 17,320 | 17,420 | -3.11% | 347,100 | 1兆555億 | -5.6% | 37.25 | 4.44 |
| 11/07 | 18,090 | 18,090 | 17,920 | 17,980 | -0.06% | 195,100 | 1兆894億 | -2.73% | 38.44 | 4.59 |
| 11/06 | 18,290 | 18,290 | 17,950 | 17,990 | -0.72% | 331,400 | 1兆900億 | -2.73% | 38.47 | 4.59 |
| 11/05 | 18,510 | 18,520 | 18,070 | 18,120 | -2.05% | 406,900 | 1兆979億 | -2.11% | 38.74 | 4.62 |
| 11/01 | 18,340 | 18,530 | 17,960 | 18,500 | -4.15% | 546,900 | 1兆1209億 | -0.17% | 39.56 | 4.72 |
| 10/31 | 18,990 | 19,560 | 18,860 | 19,300 | +2.06% | 424,400 | 1兆1694億 | +4.03% | 41.27 | 4.92 |
| 10/30 | 18,480 | 18,990 | 18,440 | 18,910 | +3.28% | 590,200 | 1兆1458億 | +2.01% | 40.43 | 4.82 |
| 10/29 | 18,500 | 18,720 | 18,260 | 18,310 | -0.38% | 219,800 | 1兆1094億 | -1.21% | 39.15 | 4.67 |
| 10/28 | 18,260 | 18,430 | 18,230 | 18,380 | +0.38% | 136,300 | 1兆1136億 | -0.97% | 39.3 | 4.69 |
| 10/25 | 18,340 | 18,570 | 18,280 | 18,310 | +0.16% | 171,400 | 1兆1094億 | -1.5% | 39.15 | 4.67 |
| 10/24 | 18,300 | 18,580 | 18,190 | 18,280 | +0.49% | 235,500 | 1兆1076億 | -1.84% | 39.09 | 4.66 |
| 10/23 | 18,440 | 18,450 | 17,940 | 18,190 | -1.99% | 452,500 | 1兆1021億 | -2.45% | 38.89 | 4.64 |
| 10/21 | 18,890 | 19,020 | 18,560 | 18,560 | -1.9% | 153,000 | 1兆1245億 | -0.61% | 39.68 | 4.73 |
| 10/18 | 19,100 | 19,160 | 18,880 | 18,920 | -1.2% | 176,200 | 1兆1464億 | +1.37% | 40.45 | 4.83 |
| 10/17 | 18,870 | 19,270 | 18,850 | 19,150 | +1.22% | 197,300 | 1兆1603億 | +2.81% | 40.95 | 4.89 |
| 10/16 | 19,050 | 19,190 | 18,920 | 18,920 | +0.21% | 216,300 | 1兆1464億 | +1.85% | 40.45 | 4.83 |
| 10/15 | 18,980 | 18,980 | 18,660 | 18,880 | +0.48% | 284,600 | 1兆1439億 | +1.88% | 40.37 | 4.82 |
| 10/11 | 18,900 | 18,900 | 18,580 | 18,790 | +0.32% | 153,200 | 1兆1385億 | +1.6% | 40.18 | 4.79 |
| 10/10 | 18,650 | 18,890 | 18,430 | 18,730 | 0% | 210,600 | 1兆1348億 | +1.57% | 40.05 | 4.78 |
| 10/09 | 18,690 | 18,980 | 18,660 | 18,730 | 0% | 265,700 | 1兆1348億 | +1.76% | 40.05 | 4.78 |
| 10/08 | 18,400 | 18,760 | 18,380 | 18,730 | +3.42% | 304,500 | 1兆1348億 | +1.92% | 40.05 | 4.78 |
| 10/07 | 17,850 | 18,200 | 17,720 | 18,110 | +1.68% | 292,500 | 1兆973億 | -1.35% | 38.72 | 4.62 |
| 10/04 | 17,880 | 18,010 | 17,730 | 17,810 | -0.67% | 191,600 | 1兆791億 | -2.99% | 38.08 | 4.54 |
| 10/03 | 18,090 | 18,180 | 17,850 | 17,930 | -2.45% | 184,100 | 1兆864億 | -2.46% | 38.34 | 4.57 |
| 10/02 | 18,120 | 18,490 | 18,060 | 18,380 | +0.99% | 368,200 | 1兆1136億 | +0.05% | 39.3 | 4.69 |
| 10/01 | 18,300 | 18,370 | 18,100 | 18,200 | -0.27% | 157,900 | 1兆1027億 | -0.71% | 38.91 | 4.64 |
| 09/30 | 18,250 | 18,430 | 18,180 | 18,250 | -0.76% | 194,200 | 1兆1058億 | -0.33% | 39.02 | 4.66 |
| 09/27 | 18,480 | 18,730 | 18,260 | 18,390 | -1.29% | 267,000 | 1兆1142億 | +0.51% | 39.32 | 4.69 |
| 09/26 | 19,110 | 19,150 | 18,590 | 18,630 | -2% | 226,900 | 1兆1288億 | +2.02% | 39.83 | 4.75 |
| 09/25 | 18,830 | 19,180 | 18,820 | 19,010 | +0.37% | 156,100 | 1兆1518億 | +4.34% | 40.65 | 4.85 |
| 09/24 | 18,950 | 19,180 | 18,880 | 18,940 | +0.48% | 145,500 | 1兆1476億 | +4.36% | 40.5 | 4.83 |
| 09/20 | 19,100 | 19,250 | 18,790 | 18,850 | -0.48% | 205,000 | 1兆1421億 | +4.25% | 40.3 | 4.81 |
| 09/19 | 18,850 | 19,140 | 18,760 | 18,940 | -0.63% | 201,700 | 1兆1476億 | +5.19% | 40.5 | 4.83 |
| 09/18 | 19,440 | 19,460 | 18,990 | 19,060 | -0.73% | 139,800 | 1兆1548億 | +6.27% | 40.75 | 4.86 |
| 09/17 | 18,960 | 19,250 | 18,840 | 19,200 | +1.69% | 171,900 | 1兆1633億 | +7.58% | 41.05 | 4.9 |
| 09/13 | 18,750 | 18,920 | 18,570 | 18,880 | +0.21% | 274,900 | 1兆1439億 | +6.34% | 40.37 | 4.82 |
| 09/12 | 18,540 | 19,040 | 18,490 | 18,840 | +2.73% | 277,700 | 1兆1415億 | +6.65% | 40.28 | 4.81 |
| 09/11 | 17,980 | 18,350 | 17,910 | 18,340 | +2.12% | 220,900 | 1兆1112億 | +4.35% | 39.21 | 4.68 |
| 09/10 | 17,930 | 17,970 | 17,810 | 17,960 | +0.22% | 130,400 | 1兆882億 | +2.51% | 38.4 | 4.58 |
| 09/09 | 17,900 | 17,990 | 17,800 | 17,920 | +0.62% | 128,100 | 1兆858億 | +2.47% | 38.32 | 4.57 |
| 09/06 | 17,930 | 17,930 | 17,650 | 17,810 | -0.61% | 184,400 | 1兆791億 | +1.92% | 38.08 | 4.54 |
| 09/05 | 17,560 | 18,010 | 17,460 | 17,920 | +2.63% | 245,500 | 1兆858億 | +2.73% | 38.32 | 4.57 |
| 09/04 | 17,600 | 17,630 | 17,310 | 17,460 | -2.24% | 219,400 | 1兆579億 | -0.07% | 37.33 | 4.45 |
| 09/03 | 17,940 | 18,040 | 17,860 | 17,860 | -0.83% | 129,400 | 1兆821億 | +1.84% | 38.19 | 4.56 |
| 09/02 | 18,080 | 18,080 | 17,920 | 18,010 | -1.32% | 144,000 | 1兆912億 | +2.42% | 38.51 | 4.59 |
| 08/30 | 18,170 | 18,270 | 18,050 | 18,250 | +0.77% | 170,200 | 1兆1058億 | +3.56% | 39.02 | 4.66 |
| 08/29 | 18,200 | 18,320 | 17,950 | 18,110 | -1.63% | 213,900 | 1兆973億 | +2.53% | 38.72 | 4.62 |
| 08/28 | 18,000 | 18,480 | 17,970 | 18,410 | +4.37% | 324,400 | 1兆1155億 | +3.98% | 39.36 | 4.7 |
| 08/27 | 17,570 | 17,710 | 17,520 | 17,640 | +1.5% | 229,500 | 1兆688億 | -0.6% | 37.72 | 4.5 |
| 08/26 | 17,250 | 17,400 | 17,130 | 17,380 | -1.86% | 164,200 | 1兆530億 | -2.41% | 37.16 | 4.43 |
| 08/23 | 17,780 | 17,870 | 17,550 | 17,710 | -0.9% | 180,000 | 1兆730億 | -0.91% | 37.87 | 4.52 |
| 08/22 | 17,710 | 18,130 | 17,660 | 17,870 | +1.94% | 313,500 | 1兆827億 | -0.14% | 38.21 | 4.56 |
| 08/21 | 17,290 | 17,530 | 17,250 | 17,530 | -0.23% | 118,000 | 1兆621億 | -2.08% | 37.48 | 4.47 |
| 08/20 | 17,570 | 17,650 | 17,440 | 17,570 | +1.97% | 160,900 | 1兆646億 | -1.99% | 37.57 | 4.48 |
| 08/19 | 17,380 | 17,400 | 17,090 | 17,230 | -0.23% | 128,300 | 1兆440億 | -3.98% | 36.84 | 4.4 |
| 08/16 | 17,140 | 17,340 | 16,960 | 17,270 | +1.71% | 279,100 | 1兆464億 | -3.89% | 36.93 | 4.41 |
| 08/15 | 16,800 | 17,120 | 16,760 | 16,980 | -1.05% | 186,700 | 1兆288億 | -5.62% | 36.31 | 4.33 |
| 08/14 | 17,060 | 17,270 | 16,960 | 17,160 | +1.54% | 204,100 | 1兆397億 | -4.81% | 36.69 | 4.38 |
| 08/13 | 16,700 | 16,940 | 16,700 | 16,900 | +0.36% | 345,300 | 1兆240億 | -6.43% | 36.13 | 4.31 |
| 08/09 | 17,020 | 17,110 | 16,790 | 16,840 | +0.96% | 239,500 | 1兆203億 | -7.01% | 36.01 | 4.3 |
| 08/08 | 16,660 | 16,910 | 16,590 | 16,680 | +0.72% | 309,800 | 1兆106億 | -8.16% | 35.66 | 4.26 |
| 08/07 | 16,870 | 17,040 | 16,560 | 16,560 | -2.59% | 337,900 | 1兆34億 | -9.08% | 35.41 | 4.22 |
| 08/06 | 16,510 | 17,130 | 16,430 | 17,000 | -0.76% | 305,200 | 1兆300億 | -6.99% | 36.35 | 4.34 |
| 08/05 | 17,270 | 17,580 | 16,780 | 17,130 | -2.56% | 418,900 | 1兆379億 | -6.64% | 36.63 | 4.37 |
| 08/02 | 17,000 | 17,720 | 16,920 | 17,580 | +3.11% | 576,400 | 1兆652億 | -4.38% | 37.59 | 4.48 |
| 08/01 | 17,010 | 17,250 | 16,620 | 17,050 | -8.38% | 996,100 | 1兆331億 | -7.35% | 36.46 | 4.35 |
| 07/31 | 18,820 | 19,030 | 18,610 | 18,610 | -2.72% | 292,900 | 1兆1276億 | +1.01% | 39.79 | 4.75 |
| 07/30 | 19,030 | 19,240 | 19,030 | 19,130 | +0.68% | 118,700 | 1兆1591億 | +3.98% | 40.9 | 4.88 |
| 07/29 | 19,000 | 19,080 | 18,890 | 19,000 | +0.05% | 154,900 | 1兆1512億 | +3.53% | 40.62 | 4.85 |
| 07/26 | 19,350 | 19,370 | 18,980 | 18,990 | -1.3% | 159,800 | 1兆1506億 | +3.76% | 40.6 | 4.84 |
| 07/25 | 19,210 | 19,350 | 19,210 | 19,240 | +0.21% | 136,800 | 1兆1658億 | +5.23% | 41.14 | 4.91 |
| 07/24 | 19,040 | 19,210 | 18,930 | 19,200 | -0.98% | 269,800 | 1兆1633億 | +5.22% | 41.05 | 4.9 |
| 07/23 | 19,300 | 19,490 | 19,150 | 19,390 | +0.83% | 204,500 | 1兆1748億 | +6.56% | 41.46 | 4.95 |
| 07/22 | 19,010 | 19,300 | 18,910 | 19,230 | +1.32% | 269,200 | 1兆1651億 | +6.01% | 41.12 | 4.91 |
| 07/19 | 18,330 | 19,010 | 18,220 | 18,980 | +4% | 343,200 | 1兆1500億 | +4.91% | 40.58 | 4.84 |
| 07/18 | 18,240 | 18,500 | 18,180 | 18,250 | +1% | 374,600 | 1兆1058億 | +1.14% | 39.02 | 4.66 |
| 07/17 | 18,100 | 18,200 | 17,980 | 18,070 | -0.22% | 188,000 | 1兆949億 | +0.24% | 38.64 | 4.61 |
| 07/16 | 18,020 | 18,310 | 18,020 | 18,110 | +0.5% | 159,100 | 1兆973億 | +0.48% | 38.72 | 4.62 |
| 07/12 | 17,880 | 18,050 | 17,870 | 18,020 | +0.95% | 100,700 | 1兆918億 | +0.02% | 38.53 | 4.6 |
| 07/11 | 17,720 | 17,940 | 17,700 | 17,850 | +0.17% | 167,400 | 1兆815億 | -0.75% | 38.17 | 4.55 |
| 07/10 | 17,880 | 17,880 | 17,540 | 17,820 | -0.39% | 177,900 | 1兆797億 | -0.79% | 38.1 | 4.55 |
| 07/09 | 17,950 | 18,030 | 17,790 | 17,890 | -0.67% | 155,200 | 1兆840億 | -0.29% | 38.25 | 4.56 |
