株価チャート
2019/07/26~2019/12/20
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 |
12/20 | 3,800 | 3,835 | 3,785 | 3,805 | -0.13% | 3,755,200 | 1兆7312億 | +3.14% | - | 1.84 |
12/19 | 3,750 | 3,810 | 3,750 | 3,810 | +1.06% | 1,988,100 | 1兆7335億 | +3.45% | - | 1.84 |
12/18 | 3,750 | 3,815 | 3,745 | 3,770 | +0.53% | 1,697,800 | 1兆7153億 | +2.42% | - | 1.82 |
12/17 | 3,775 | 3,775 | 3,730 | 3,750 | -0.4% | 1,450,400 | 1兆7062億 | +1.87% | - | 1.81 |
12/16 | 3,740 | 3,815 | 3,730 | 3,765 | +1.21% | 2,152,200 | 1兆7130億 | +2.25% | - | 1.82 |
12/13 | 3,750 | 3,750 | 3,695 | 3,720 | +0.54% | 1,921,700 | 1兆6926億 | +1.14% | - | 1.8 |
12/12 | 3,725 | 3,730 | 3,680 | 3,700 | -0.13% | 1,184,000 | 1兆6835億 | +0.74% | - | 1.79 |
12/11 | 3,750 | 3,785 | 3,700 | 3,705 | 0% | 2,201,700 | 1兆6857億 | +0.98% | - | 1.79 |
12/10 | 3,720 | 3,720 | 3,685 | 3,705 | -0.94% | 1,196,500 | 1兆6857億 | +1.12% | - | 1.79 |
12/09 | 3,790 | 3,795 | 3,710 | 3,740 | -1.32% | 1,694,300 | 1兆7017億 | +2.16% | - | 1.8 |
12/06 | 3,765 | 3,790 | 3,735 | 3,790 | +0.8% | 1,329,600 | 1兆7244億 | +3.64% | - | 1.83 |
12/05 | 3,800 | 3,825 | 3,740 | 3,760 | -0.66% | 1,705,000 | 1兆7108億 | +2.9% | - | 1.81 |
12/04 | 3,760 | 3,805 | 3,735 | 3,785 | -1.3% | 2,948,100 | 1兆7221億 | +3.64% | - | 1.83 |
12/03 | 3,840 | 3,880 | 3,810 | 3,835 | -1.92% | 2,376,000 | 1兆7449億 | +5.07% | - | 1.85 |
12/02 | 3,920 | 3,935 | 3,855 | 3,910 | -0.51% | 3,320,900 | 1兆8807億 | +7.27% | - | 1.96 |
11/29 | 3,865 | 3,970 | 3,845 | 3,930 | +3.01% | 5,175,200 | 1兆8903億 | +8.06% | - | 1.97 |
11/28 | 3,670 | 3,815 | 3,635 | 3,815 | +5.1% | 5,084,000 | 1兆8350億 | +5.15% | - | 1.91 |
11/27 | 3,625 | 3,665 | 3,590 | 3,630 | +4.01% | 4,983,900 | 1兆7460億 | +0.17% | - | 1.82 |
11/26 | 3,685 | 3,685 | 3,475 | 3,490 | +0.58% | 7,179,600 | 1兆6786億 | -3.75% | - | 1.75 |
11/25 | 3,420 | 3,525 | 3,395 | 3,470 | +3.58% | 4,401,300 | 1兆6690億 | -4.51% | - | 1.74 |
11/22 | 3,360 | 3,395 | 3,340 | 3,350 | -0.89% | 1,587,600 | 1兆6113億 | -8.04% | - | 1.68 |
11/21 | 3,470 | 3,485 | 3,365 | 3,380 | -2.87% | 2,420,000 | 1兆6257億 | -7.52% | - | 1.69 |
11/20 | 3,500 | 3,535 | 3,450 | 3,480 | -1% | 1,938,000 | 1兆6738億 | -5.07% | - | 1.74 |
11/19 | 3,580 | 3,590 | 3,485 | 3,515 | -3.03% | 3,279,900 | 1兆6907億 | -4.3% | - | 1.76 |
11/18 | 3,615 | 3,640 | 3,540 | 3,625 | -0.68% | 2,964,900 | 1兆7436億 | -1.44% | - | 1.81 |
11/15 | 3,720 | 3,740 | 3,610 | 3,650 | -2.8% | 2,790,500 | 1兆7556億 | -0.76% | - | 1.83 |
11/14 | 3,760 | 3,875 | 3,715 | 3,755 | -0.4% | 4,182,100 | 1兆8061億 | +2.12% | - | 1.88 |
11/13 | 3,765 | 3,795 | 3,740 | 3,770 | -0.26% | 2,026,000 | 1兆8133億 | +2.78% | - | 1.89 |
11/12 | 3,645 | 3,785 | 3,645 | 3,780 | +3.14% | 3,119,000 | 1兆8181億 | +3.36% | - | 1.89 |
11/11 | 3,615 | 3,700 | 3,600 | 3,665 | +1.81% | 2,020,800 | 1兆7628億 | +0.58% | - | 1.83 |
11/08 | 3,605 | 3,625 | 3,585 | 3,600 | +0.14% | 1,782,200 | 1兆7316億 | -0.94% | - | 1.8 |
11/07 | 3,580 | 3,610 | 3,560 | 3,595 | +0.42% | 2,463,200 | 1兆7291億 | -0.83% | - | 1.8 |
11/06 | 3,650 | 3,675 | 3,575 | 3,580 | -1.38% | 3,089,400 | 1兆7219億 | -0.91% | - | 1.79 |
11/05 | 3,640 | 3,655 | 3,625 | 3,630 | -0.27% | 2,229,800 | 1兆7460億 | +0.78% | - | 1.82 |
11/01 | 3,680 | 3,700 | 3,605 | 3,640 | -1.75% | 2,789,000 | 1兆7508億 | +1.39% | - | 1.82 |
10/31 | 3,700 | 3,725 | 3,670 | 3,705 | -0.4% | 1,745,200 | 1兆7821億 | +3.52% | - | 1.85 |
10/30 | 3,725 | 3,750 | 3,720 | 3,720 | -0.53% | 1,366,000 | 1兆7893億 | +4.29% | - | 1.86 |
10/29 | 3,700 | 3,750 | 3,695 | 3,740 | +1.08% | 1,671,500 | 1兆7989億 | +5.23% | - | 1.87 |
10/28 | 3,700 | 3,715 | 3,690 | 3,700 | 0% | 1,468,400 | 1兆7797億 | +4.52% | - | 1.85 |
10/25 | 3,725 | 3,750 | 3,670 | 3,700 | -0.67% | 2,151,700 | 1兆7797億 | +4.91% | - | 1.85 |
10/24 | 3,710 | 3,750 | 3,710 | 3,725 | +0.4% | 1,249,400 | 1兆7917億 | +5.91% | - | 1.86 |
10/23 | 3,700 | 3,745 | 3,700 | 3,710 | +0.68% | 1,891,400 | 1兆7845億 | +5.85% | - | 1.86 |
10/21 | 3,680 | 3,730 | 3,675 | 3,685 | +0.27% | 1,707,700 | 1兆7724億 | +5.44% | - | 1.84 |
10/18 | 3,675 | 3,710 | 3,665 | 3,675 | -0.41% | 1,897,300 | 1兆7676億 | +5.51% | - | 1.84 |
10/17 | 3,655 | 3,695 | 3,650 | 3,690 | +0.82% | 1,397,700 | 1兆7748億 | +6.31% | - | 1.85 |
10/16 | 3,655 | 3,690 | 3,655 | 3,660 | +0.27% | 1,657,600 | 1兆7604億 | +5.9% | - | 1.83 |
10/15 | 3,665 | 3,690 | 3,645 | 3,650 | -0.27% | 2,224,100 | 1兆7556億 | +6.07% | - | 1.83 |
10/11 | 3,640 | 3,685 | 3,640 | 3,660 | +0.55% | 2,168,100 | 1兆7604億 | +6.8% | - | 1.83 |
10/10 | 3,625 | 3,655 | 3,595 | 3,640 | +0.55% | 1,909,000 | 1兆7508億 | +6.68% | - | 1.82 |
10/09 | 3,590 | 3,640 | 3,575 | 3,620 | 0% | 2,356,200 | 1兆7412億 | +6.5% | - | 1.81 |
10/08 | 3,545 | 3,670 | 3,545 | 3,620 | +2.26% | 2,875,500 | 1兆7412億 | +6.85% | - | 1.81 |
10/07 | 3,485 | 3,550 | 3,485 | 3,540 | +1.58% | 2,401,200 | 1兆7027億 | +4.86% | - | 1.77 |
10/04 | 3,450 | 3,500 | 3,430 | 3,485 | +0.72% | 2,154,700 | 1兆6762億 | +3.63% | - | 1.74 |
10/03 | 3,415 | 3,460 | 3,380 | 3,460 | +1.02% | 2,447,400 | 1兆6642億 | +3.22% | - | 1.73 |
10/02 | 3,365 | 3,485 | 3,365 | 3,425 | +1.78% | 3,616,900 | 1兆6474億 | +2.51% | - | 1.71 |
10/01 | 3,305 | 3,370 | 3,305 | 3,365 | +1.97% | 2,291,600 | 1兆6185億 | +0.99% | - | 1.68 |
09/30 | 3,330 | 3,335 | 3,285 | 3,300 | -0.45% | 1,003,500 | 1兆7195億 | -0.81% | - | 1.79 |
09/27 | 3,275 | 3,315 | 3,265 | 3,315 | -0.3% | 1,259,900 | 1兆7273億 | -0.21% | - | 1.8 |
09/26 | 3,400 | 3,405 | 3,325 | 3,325 | -0.75% | 1,008,800 | 1兆7325億 | +0.27% | - | 1.8 |
09/25 | 3,370 | 3,375 | 3,325 | 3,350 | -1.62% | 1,217,100 | 1兆7456億 | +1.21% | - | 1.82 |
09/24 | 3,400 | 3,435 | 3,395 | 3,405 | -0.15% | 1,058,200 | 1兆7742億 | +3.09% | - | 1.85 |
09/20 | 3,375 | 3,460 | 3,375 | 3,410 | +0.74% | 4,941,400 | 1兆7768億 | +3.46% | - | 1.85 |
09/19 | 3,370 | 3,405 | 3,345 | 3,385 | +0.45% | 2,574,700 | 1兆7638億 | +2.95% | - | 1.84 |
09/18 | 3,425 | 3,435 | 3,360 | 3,370 | -2.32% | 2,877,800 | 1兆7560億 | +2.74% | - | 1.83 |
09/17 | 3,420 | 3,465 | 3,415 | 3,450 | +0.29% | 1,556,600 | 1兆7977億 | +5.41% | - | 1.87 |
09/13 | 3,450 | 3,480 | 3,415 | 3,440 | -0.29% | 1,973,400 | 1兆7925億 | +5.42% | - | 1.87 |
09/12 | 3,400 | 3,475 | 3,400 | 3,450 | +1.62% | 2,203,400 | 1兆7977億 | +6.09% | - | 1.87 |
09/11 | 3,355 | 3,430 | 3,355 | 3,395 | +1.19% | 1,873,000 | 1兆7690億 | +4.56% | - | 1.84 |
09/10 | 3,320 | 3,365 | 3,320 | 3,355 | +1.05% | 1,937,800 | 1兆7482億 | +3.49% | - | 1.82 |
09/09 | 3,300 | 3,340 | 3,295 | 3,320 | +0.61% | 2,150,500 | 1兆7299億 | +2.41% | - | 1.8 |
09/06 | 3,285 | 3,345 | 3,235 | 3,300 | +0.46% | 3,658,400 | 1兆7195億 | +1.63% | - | 1.79 |
09/05 | 3,310 | 3,335 | 3,285 | 3,285 | -0.15% | 3,041,400 | 1兆7117億 | +0.95% | - | 1.78 |
09/04 | 3,290 | 3,320 | 3,240 | 3,290 | -0.75% | 3,799,200 | 1兆7143億 | +0.86% | - | 1.79 |
09/03 | 3,315 | 3,340 | 3,305 | 3,315 | -1.19% | 2,435,700 | 1兆7273億 | +1.47% | - | 1.8 |
09/02 | 3,300 | 3,375 | 3,295 | 3,355 | +1.67% | 2,107,300 | 1兆7482億 | +2.57% | - | 1.82 |
08/30 | 3,265 | 3,320 | 3,225 | 3,300 | +2.64% | 2,928,200 | 1兆7195億 | +0.79% | - | 1.79 |
08/29 | 3,205 | 3,235 | 3,195 | 3,215 | 0% | 1,869,100 | 1兆6752億 | -1.98% | - | 1.74 |
08/28 | 3,195 | 3,260 | 3,170 | 3,215 | +0.47% | 2,317,800 | 1兆6752億 | -2.25% | - | 1.74 |
08/27 | 3,195 | 3,230 | 3,170 | 3,200 | +0.16% | 4,637,900 | 1兆6674億 | -2.88% | - | 1.74 |
08/26 | 3,165 | 3,220 | 3,150 | 3,195 | -0.93% | 2,001,600 | 1兆6648億 | -3.15% | - | 1.73 |
08/23 | 3,195 | 3,255 | 3,185 | 3,225 | +1.1% | 1,706,000 | 1兆6804億 | -2.27% | - | 1.75 |
08/22 | 3,170 | 3,210 | 3,170 | 3,190 | +0.63% | 1,691,200 | 1兆6622億 | -3.39% | - | 1.73 |
08/21 | 3,165 | 3,200 | 3,155 | 3,170 | -0.16% | 1,864,400 | 1兆6518億 | -4.14% | - | 1.72 |
08/20 | 3,160 | 3,190 | 3,140 | 3,175 | +0.47% | 2,322,500 | 1兆6544億 | -4.17% | - | 1.72 |
08/19 | 3,240 | 3,245 | 3,135 | 3,160 | -2.47% | 3,785,900 | 1兆6466億 | -4.88% | - | 1.71 |
08/16 | 3,195 | 3,260 | 3,185 | 3,240 | +1.25% | 2,082,400 | 1兆6882億 | -2.73% | - | 1.76 |
08/15 | 3,165 | 3,215 | 3,135 | 3,200 | 0% | 1,898,500 | 1兆6674億 | -4.13% | - | 1.74 |
08/14 | 3,200 | 3,255 | 3,185 | 3,200 | +0.63% | 2,032,000 | 1兆6674億 | -4.36% | - | 1.74 |
08/13 | 3,190 | 3,210 | 3,150 | 3,180 | -0.47% | 2,924,200 | 1兆6570億 | -5.19% | - | 1.73 |
08/09 | 3,185 | 3,225 | 3,175 | 3,195 | +0.47% | 2,273,100 | 1兆6648億 | -5.05% | - | 1.73 |
08/08 | 3,280 | 3,290 | 3,180 | 3,180 | -3.93% | 4,469,000 | 1兆6570億 | -5.72% | - | 1.73 |
08/07 | 3,275 | 3,340 | 3,260 | 3,310 | +1.22% | 2,909,300 | 1兆7247億 | -2.22% | - | 1.8 |
08/06 | 3,310 | 3,320 | 3,240 | 3,270 | -3.11% | 4,633,000 | 1兆7039億 | -3.57% | - | 1.77 |
08/05 | 3,405 | 3,420 | 3,355 | 3,375 | -1.75% | 3,958,000 | 1兆7586億 | -0.68% | - | 1.83 |
08/02 | 3,420 | 3,460 | 3,415 | 3,435 | -1.43% | 2,152,400 | 1兆7899億 | +1.12% | - | 1.86 |
08/01 | 3,455 | 3,500 | 3,440 | 3,485 | 0% | 1,534,500 | 1兆8159億 | +2.71% | - | 1.89 |
07/31 | 3,425 | 3,485 | 3,420 | 3,485 | +2.05% | 2,390,800 | 1兆8159億 | +2.98% | - | 1.89 |
07/30 | 3,410 | 3,470 | 3,395 | 3,415 | +0.15% | 3,652,100 | 1兆7794億 | +1.19% | - | 1.85 |
07/29 | 3,430 | 3,440 | 3,400 | 3,410 | -0.73% | 2,851,700 | 1兆7768億 | +1.22% | - | 1.85 |
07/26 | 3,425 | 3,450 | 3,400 | 3,435 | +0.15% | 1,875,700 | 1兆7899億 | +2.14% | - | 1.86 |