株価チャート
2019/08/01~2019/12/26
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 |
12/26 | 2,650 | 2,678 | 2,646 | 2,666 | +0.79% | 2,659,600 | 2兆5929億 | +0.91% | 16.37 | 1.42 |
12/25 | 2,652 | 2,661 | 2,641 | 2,645 | -0.15% | 1,316,300 | 2兆5724億 | +0.27% | 16.24 | 1.41 |
12/24 | 2,669 | 2,670 | 2,646 | 2,649 | -0.08% | 1,680,300 | 2兆5763億 | +0.53% | 16.27 | 1.41 |
12/23 | 2,684 | 2,690 | 2,647 | 2,651 | -0.04% | 2,271,100 | 2兆5783億 | +0.68% | 16.28 | 1.41 |
12/20 | 2,699 | 2,699 | 2,641 | 2,652 | -1.12% | 4,241,000 | 2兆5792億 | +0.8% | 16.28 | 1.41 |
12/19 | 2,685 | 2,693 | 2,668 | 2,682 | -0.67% | 2,481,700 | 2兆6084億 | +1.98% | 16.47 | 1.43 |
12/18 | 2,715 | 2,724 | 2,693 | 2,700 | -0.44% | 2,642,800 | 2兆6259億 | +2.78% | 16.58 | 1.44 |
12/17 | 2,728 | 2,734 | 2,704 | 2,712 | +0.04% | 2,729,000 | 2兆6376億 | +3.31% | 16.65 | 1.45 |
12/16 | 2,738 | 2,739 | 2,696 | 2,711 | -1.06% | 2,905,300 | 2兆6366億 | +3.32% | 16.65 | 1.45 |
12/13 | 2,755 | 2,761 | 2,722 | 2,740 | +2.24% | 7,196,600 | 2兆6648億 | +4.5% | 16.82 | 1.46 |
12/12 | 2,694 | 2,695 | 2,674 | 2,680 | -0.11% | 3,178,800 | 2兆6065億 | +2.29% | 16.46 | 1.43 |
12/11 | 2,699 | 2,699 | 2,666 | 2,683 | -0.33% | 3,206,000 | 2兆6094億 | +2.48% | 16.47 | 1.43 |
12/10 | 2,700 | 2,701 | 2,677 | 2,692 | +0.07% | 2,466,700 | 2兆6181億 | +2.87% | 16.53 | 1.44 |
12/09 | 2,693 | 2,700 | 2,678 | 2,690 | +0.49% | 2,940,200 | 2兆6162億 | +2.87% | 16.52 | 1.43 |
12/06 | 2,650 | 2,684 | 2,642 | 2,677 | +2.06% | 5,848,500 | 2兆6035億 | +2.69% | 16.44 | 1.43 |
12/05 | 2,579 | 2,626 | 2,575 | 2,623 | +2.5% | 4,814,400 | 2兆5510億 | +0.81% | 16.11 | 1.4 |
12/04 | 2,542 | 2,559 | 2,532 | 2,559 | -1.27% | 3,625,500 | 2兆4888億 | -1.65% | 15.71 | 1.36 |
12/03 | 2,566 | 2,592 | 2,552 | 2,592 | +0.19% | 2,521,800 | 2兆5209億 | -0.5% | 15.92 | 1.38 |
12/02 | 2,580 | 2,599 | 2,575 | 2,587 | +0.78% | 2,408,900 | 2兆5160億 | -0.65% | 15.89 | 1.38 |
11/29 | 2,580 | 2,594 | 2,565 | 2,567 | +0.04% | 2,846,800 | 2兆4966億 | -1.38% | 15.76 | 1.37 |
11/28 | 2,577 | 2,584 | 2,558 | 2,566 | -0.93% | 3,156,600 | 2兆4956億 | -1.42% | 15.76 | 1.37 |
11/27 | 2,609 | 2,611 | 2,577 | 2,590 | 0% | 3,125,000 | 2兆5189億 | -0.42% | 15.9 | 1.38 |
11/26 | 2,650 | 2,660 | 2,589 | 2,590 | -0.73% | 6,064,200 | 2兆5189億 | -0.27% | 15.9 | 1.38 |
11/25 | 2,580 | 2,616 | 2,579 | 2,609 | +2.51% | 3,552,400 | 2兆5374億 | +0.62% | 16.02 | 1.39 |
11/22 | 2,559 | 2,575 | 2,543 | 2,545 | -0.27% | 2,957,900 | 2兆4752億 | -1.66% | 15.63 | 1.36 |
11/21 | 2,550 | 2,569 | 2,508 | 2,552 | -0.47% | 3,326,800 | 2兆4820億 | -1.28% | 15.67 | 1.36 |
11/20 | 2,568 | 2,585 | 2,554 | 2,564 | -1.46% | 2,819,900 | 2兆4936億 | -0.7% | 15.74 | 1.37 |
11/19 | 2,598 | 2,613 | 2,576 | 2,602 | -0.27% | 3,092,800 | 2兆5306億 | +0.97% | 15.98 | 1.39 |
11/18 | 2,624 | 2,632 | 2,599 | 2,609 | -0.38% | 2,263,300 | 2兆5374億 | +1.6% | 16.02 | 1.39 |
11/15 | 2,601 | 2,624 | 2,591 | 2,619 | +0.04% | 3,118,300 | 2兆5471億 | +2.34% | 16.08 | 1.4 |
11/14 | 2,640 | 2,649 | 2,601 | 2,618 | -1.5% | 3,018,900 | 2兆5462億 | +2.67% | 16.08 | 1.4 |
11/13 | 2,683 | 2,688 | 2,652 | 2,658 | -0.67% | 2,847,500 | 2兆5851億 | +4.65% | 16.32 | 1.42 |
11/12 | 2,672 | 2,679 | 2,639 | 2,676 | +0.41% | 2,947,300 | 2兆6026億 | +5.81% | 16.43 | 1.43 |
11/11 | 2,712 | 2,718 | 2,656 | 2,665 | -0.52% | 3,642,000 | 2兆5919億 | +5.88% | 16.36 | 1.42 |
11/08 | 2,698 | 2,709 | 2,663 | 2,679 | +1.09% | 5,632,400 | 2兆6055億 | +6.82% | 16.45 | 1.43 |
11/07 | 2,643 | 2,659 | 2,638 | 2,650 | +0.19% | 3,523,400 | 2兆5773億 | +6% | 16.27 | 1.41 |
11/06 | 2,650 | 2,659 | 2,623 | 2,645 | +0.53% | 4,523,800 | 2兆5724億 | +6.1% | 16.24 | 1.41 |
11/05 | 2,607 | 2,641 | 2,585 | 2,631 | +5.41% | 8,013,600 | 2兆5588億 | +5.79% | 16.16 | 1.4 |
11/01 | 2,488 | 2,519 | 2,482 | 2,496 | -2.46% | 6,538,400 | 2兆4275億 | +0.52% | 15.33 | 1.33 |
10/31 | 2,592 | 2,593 | 2,530 | 2,559 | -2.33% | 6,390,200 | 2兆4888億 | +3.06% | 15.71 | 1.36 |
10/30 | 2,635 | 2,638 | 2,608 | 2,620 | -0.3% | 4,236,900 | 2兆5481億 | +5.56% | 16.09 | 1.4 |
10/29 | 2,611 | 2,629 | 2,593 | 2,628 | +1.62% | 4,569,900 | 2兆5559億 | +6.05% | 16.14 | 1.4 |
10/28 | 2,579 | 2,600 | 2,575 | 2,586 | +1.33% | 3,756,300 | 2兆5150億 | +4.61% | 15.88 | 1.38 |
10/25 | 2,561 | 2,568 | 2,532 | 2,552 | -0.66% | 2,528,000 | 2兆4820億 | +3.36% | 15.67 | 1.36 |
10/24 | 2,560 | 2,584 | 2,548 | 2,569 | +1.94% | 5,226,900 | 2兆4985億 | +4.13% | 15.77 | 1.37 |
10/23 | 2,524 | 2,527 | 2,491 | 2,520 | +1.2% | 3,561,500 | 2兆4509億 | +2.23% | 15.47 | 1.34 |
10/21 | 2,495 | 2,497 | 2,478 | 2,490 | +0.08% | 2,577,700 | 2兆4217億 | +1.06% | 15.29 | 1.33 |
10/18 | 2,489 | 2,538 | 2,479 | 2,488 | +0.73% | 5,135,300 | 2兆4197億 | +1.02% | 15.28 | 1.33 |
10/17 | 2,481 | 2,490 | 2,469 | 2,470 | -0.6% | 2,398,100 | 2兆4022億 | +0.41% | 15.17 | 1.32 |
10/16 | 2,523 | 2,533 | 2,471 | 2,485 | +0.2% | 4,042,600 | 2兆4168億 | +1.22% | 15.26 | 1.33 |
10/15 | 2,495 | 2,503 | 2,477 | 2,480 | +2.14% | 5,190,200 | 2兆4120億 | +1.27% | 15.23 | 1.32 |
10/11 | 2,423 | 2,431 | 2,407 | 2,428 | +1.8% | 4,696,400 | 2兆3614億 | -0.53% | 14.91 | 1.29 |
10/10 | 2,359 | 2,389 | 2,343 | 2,385 | +0.72% | 3,095,300 | 2兆3196億 | -1.97% | 14.64 | 1.27 |
10/09 | 2,354 | 2,373 | 2,347 | 2,368 | -1% | 2,660,800 | 2兆3030億 | -2.47% | 14.54 | 1.26 |
10/08 | 2,382 | 2,415 | 2,382 | 2,392 | +0.72% | 2,661,300 | 2兆3264億 | -1.32% | 14.69 | 1.28 |
10/07 | 2,400 | 2,412 | 2,358 | 2,375 | -0.46% | 2,875,100 | 2兆3098億 | -1.78% | 14.58 | 1.27 |
10/04 | 2,380 | 2,395 | 2,372 | 2,386 | +0.21% | 3,431,600 | 2兆3205億 | -1.08% | 14.65 | 1.27 |
10/03 | 2,362 | 2,381 | 2,360 | 2,381 | -1.9% | 4,290,900 | 2兆3157億 | -1% | 14.62 | 1.27 |
10/02 | 2,437 | 2,437 | 2,400 | 2,427 | -2.29% | 4,824,100 | 2兆3604億 | +1.17% | 14.9 | 1.29 |
10/01 | 2,481 | 2,499 | 2,478 | 2,484 | +0.36% | 3,088,300 | 2兆4158億 | +3.89% | 15.25 | 1.32 |
09/30 | 2,481 | 2,506 | 2,462 | 2,475 | -0.64% | 3,967,100 | 2兆4071億 | +3.95% | 15.2 | 1.32 |
09/27 | 2,487 | 2,510 | 2,469 | 2,491 | -1.74% | 4,627,100 | 2兆4226億 | +5.02% | 15.3 | 1.33 |
09/26 | 2,570 | 2,591 | 2,529 | 2,535 | +0.92% | 6,575,500 | 2兆4654億 | +7.28% | 15.57 | 1.35 |
09/25 | 2,513 | 2,518 | 2,485 | 2,512 | -0.79% | 3,938,100 | 2兆4431億 | +6.8% | 15.42 | 1.34 |
09/24 | 2,523 | 2,560 | 2,521 | 2,532 | +0.64% | 5,419,800 | 2兆4625億 | +8.11% | 15.55 | 1.35 |
09/20 | 2,503 | 2,525 | 2,489 | 2,516 | +1.37% | 5,155,000 | 2兆4470億 | +7.98% | 15.45 | 1.34 |
09/19 | 2,495 | 2,518 | 2,481 | 2,482 | -0.52% | 3,729,900 | 2兆4139億 | +6.94% | 15.24 | 1.32 |
09/18 | 2,516 | 2,520 | 2,484 | 2,495 | -0.83% | 2,898,700 | 2兆4265億 | +7.82% | 15.32 | 1.33 |
09/17 | 2,500 | 2,530 | 2,498 | 2,516 | -0.12% | 4,568,800 | 2兆4470億 | +9.11% | 15.45 | 1.34 |
09/13 | 2,518 | 2,520 | 2,477 | 2,519 | +1.16% | 5,901,300 | 2兆4499億 | +9.62% | 15.47 | 1.34 |
09/12 | 2,493 | 2,505 | 2,473 | 2,490 | +1.38% | 6,270,700 | 2兆4217億 | +8.73% | 15.29 | 1.33 |
09/11 | 2,452 | 2,464 | 2,428 | 2,456 | +1.74% | 6,636,400 | 2兆3886億 | +7.58% | 15.08 | 1.31 |
09/10 | 2,369 | 2,421 | 2,368 | 2,414 | +3.03% | 6,878,800 | 2兆3478億 | +5.97% | 14.82 | 1.29 |
09/09 | 2,335 | 2,352 | 2,335 | 2,343 | +0.43% | 3,234,600 | 2兆2787億 | +2.99% | 14.39 | 1.25 |
09/06 | 2,320 | 2,337 | 2,310 | 2,333 | +2.06% | 4,459,700 | 2兆2690億 | +2.5% | 14.33 | 1.24 |
09/05 | 2,250 | 2,308 | 2,250 | 2,286 | +2.01% | 4,830,800 | 2兆2233億 | +0.26% | 14.04 | 1.22 |
09/04 | 2,236 | 2,253 | 2,226 | 2,241 | -0.84% | 3,616,400 | 2兆1795億 | -1.97% | 13.76 | 1.19 |
09/03 | 2,255 | 2,276 | 2,255 | 2,260 | +0.31% | 2,085,100 | 2兆1972億 | -1.48% | 13.87 | 1.2 |
09/02 | 2,232 | 2,260 | 2,225 | 2,253 | -0.18% | 2,255,900 | 2兆1904億 | -2.09% | 13.82 | 1.2 |
08/30 | 2,240 | 2,264 | 2,234 | 2,257 | +1.99% | 4,073,000 | 2兆1943億 | -2.29% | 13.85 | 1.2 |
08/29 | 2,223 | 2,233 | 2,208 | 2,213 | +0.05% | 2,362,400 | 2兆1515億 | -4.57% | 13.58 | 1.18 |
08/28 | 2,224 | 2,233 | 2,201 | 2,212 | -0.45% | 2,733,600 | 2兆1506億 | -5.06% | 13.57 | 1.18 |
08/27 | 2,241 | 2,247 | 2,216 | 2,222 | -0.18% | 2,515,400 | 2兆1603億 | -5.12% | 13.63 | 1.18 |
08/26 | 2,200 | 2,228 | 2,181 | 2,226 | -1.15% | 4,838,600 | 2兆1642億 | -5.36% | 13.66 | 1.19 |
08/23 | 2,250 | 2,265 | 2,243 | 2,252 | 0% | 2,550,300 | 2兆1895億 | -4.66% | 13.82 | 1.2 |
08/22 | 2,260 | 2,278 | 2,252 | 2,252 | +0.27% | 3,235,800 | 2兆1895億 | -4.94% | 13.82 | 1.2 |
08/21 | 2,242 | 2,254 | 2,230 | 2,246 | -1.23% | 3,785,900 | 2兆1836億 | -5.55% | 13.78 | 1.2 |
08/20 | 2,267 | 2,276 | 2,262 | 2,274 | +0.84% | 2,032,500 | 2兆2109億 | -4.73% | 13.95 | 1.21 |
08/19 | 2,252 | 2,268 | 2,248 | 2,255 | +0.31% | 2,505,500 | 2兆1924億 | -5.88% | 13.84 | 1.2 |
08/16 | 2,255 | 2,266 | 2,237 | 2,248 | -1.27% | 4,531,900 | 2兆1856億 | -6.57% | 13.79 | 1.2 |
08/15 | 2,261 | 2,288 | 2,256 | 2,277 | -1.34% | 5,203,800 | 2兆2138億 | -5.79% | 13.97 | 1.21 |
08/14 | 2,340 | 2,345 | 2,297 | 2,308 | +0.65% | 3,122,800 | 2兆2439億 | -4.94% | 14.16 | 1.23 |
08/13 | 2,290 | 2,297 | 2,267 | 2,293 | -0.95% | 4,288,700 | 2兆2293億 | -5.95% | 14.07 | 1.22 |
08/09 | 2,320 | 2,328 | 2,302 | 2,315 | -0.09% | 2,838,000 | 2兆2507億 | -5.51% | 14.2 | 1.23 |
08/08 | 2,312 | 2,331 | 2,298 | 2,317 | -0.09% | 2,779,300 | 2兆2527億 | -5.89% | 14.22 | 1.23 |
08/07 | 2,325 | 2,342 | 2,299 | 2,319 | -0.3% | 3,487,000 | 2兆2546億 | -6.23% | 14.23 | 1.24 |
08/06 | 2,249 | 2,340 | 2,243 | 2,326 | -0.51% | 4,490,200 | 2兆2614億 | -6.51% | 14.27 | 1.24 |
08/05 | 2,335 | 2,359 | 2,302 | 2,338 | -1.43% | 5,432,700 | 2兆2731億 | -6.52% | 14.35 | 1.25 |
08/02 | 2,376 | 2,388 | 2,348 | 2,372 | -2.23% | 7,173,400 | 2兆3061億 | -5.54% | 14.55 | 1.26 |
08/01 | 2,435 | 2,444 | 2,419 | 2,426 | -0.82% | 3,869,900 | 2兆3586億 | -3.73% | 14.89 | 1.29 |