株価チャート
2019/07/23～2019/12/17
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 |
| 12/17 | 40,480 | 40,520 | 39,700 | 40,110 | +0.02% | 684,300 | 9兆7550億 | +5.34% | 49.1 | 5.53 |
| 12/16 | 39,990 | 40,520 | 39,870 | 40,100 | +0.12% | 546,400 | 9兆7526億 | +5.65% | 49.09 | 5.53 |
| 12/13 | 39,510 | 40,070 | 39,220 | 40,050 | +3.2% | 864,400 | 9兆7404億 | +5.88% | 49.03 | 5.52 |
| 12/12 | 39,000 | 39,230 | 38,630 | 38,810 | +0.81% | 548,900 | 9兆4388億 | +2.94% | 47.51 | 5.35 |
| 12/11 | 39,100 | 39,160 | 38,420 | 38,500 | -1.74% | 567,600 | 9兆3634億 | +2.26% | 47.13 | 5.31 |
| 12/10 | 39,400 | 39,620 | 39,030 | 39,180 | -0.99% | 520,200 | 9兆5288億 | +4.22% | 47.96 | 5.4 |
| 12/09 | 39,360 | 39,570 | 38,810 | 39,570 | +2.35% | 590,900 | 9兆6237億 | +5.43% | 48.44 | 5.46 |
| 12/06 | 38,560 | 38,730 | 38,450 | 38,660 | +0.03% | 405,400 | 9兆4024億 | +3.26% | 47.32 | 5.33 |
| 12/05 | 38,270 | 38,680 | 38,230 | 38,650 | +1.26% | 503,300 | 9兆3999億 | +3.71% | 47.31 | 5.33 |
| 12/04 | 38,000 | 38,170 | 37,920 | 38,170 | +0.34% | 328,300 | 9兆2832億 | +2.97% | 46.72 | 5.27 |
| 12/03 | 37,400 | 38,040 | 37,380 | 38,040 | +0.18% | 326,600 | 9兆2516億 | +3.09% | 46.57 | 5.25 |
| 12/02 | 37,670 | 38,200 | 37,400 | 37,970 | +1.42% | 400,800 | 9兆2345億 | +3.4% | 46.48 | 5.24 |
| 11/29 | 37,700 | 37,820 | 37,310 | 37,440 | -0.43% | 289,300 | 9兆1056億 | +2.44% | 45.83 | 5.16 |
| 11/28 | 38,020 | 38,030 | 37,540 | 37,600 | -1.13% | 310,700 | 9兆1446億 | +3.37% | 46.03 | 5.19 |
| 11/27 | 37,730 | 38,170 | 37,720 | 38,030 | +0.29% | 442,600 | 9兆2491億 | +5% | 46.55 | 5.25 |
| 11/26 | 37,920 | 38,090 | 37,690 | 37,920 | +1.17% | 759,200 | 9兆2224億 | +5.23% | 46.42 | 5.23 |
| 11/25 | 37,140 | 37,580 | 37,130 | 37,480 | +1.02% | 475,900 | 9兆1154億 | +4.52% | 45.88 | 5.17 |
| 11/22 | 36,840 | 37,250 | 36,820 | 37,100 | +0.92% | 481,200 | 9兆230億 | +3.95% | 45.41 | 5.12 |
| 11/21 | 36,300 | 36,830 | 36,290 | 36,760 | +0.16% | 587,600 | 8兆9403億 | +3.43% | 45 | 5.07 |
| 11/21 | 株式分割 1→2 |
| 11/20 | 36,470 | 36,700 | 36,340 | 36,700 | +0.38% | 377,800 | 8兆9257億 | +3.73% | 44.92 | 5.06 |
| 11/19 | 37,100 | 37,100 | 36,510 | 36,560 | -1.48% | 386,500 | 8兆8916億 | +3.88% | 44.75 | 5.04 |
| 11/18 | 37,010 | 37,135 | 36,775 | 37,110 | +0.49% | 374,600 | 9兆254億 | +5.96% | 45.43 | 5.12 |
| 11/15 | 37,185 | 37,345 | 36,790 | 36,930 | -0.46% | 550,800 | 8兆9816億 | +6.04% | 45.21 | 5.09 |
| 11/14 | 37,440 | 37,445 | 36,965 | 37,100 | -0.63% | 470,200 | 9兆230億 | +7.06% | 45.41 | 5.12 |
| 11/13 | 37,120 | 37,640 | 37,115 | 37,335 | +0.58% | 638,800 | 9兆801億 | +8.34% | 45.7 | 5.15 |
| 11/12 | 36,975 | 37,155 | 36,725 | 37,120 | +0.65% | 516,800 | 9兆278億 | +8.3% | 45.44 | 5.12 |
| 11/11 | 37,145 | 37,250 | 36,710 | 36,880 | -0.18% | 639,800 | 8兆9694億 | +8.19% | 45.15 | 5.09 |
| 11/08 | 38,110 | 38,185 | 36,800 | 36,945 | -1.49% | 1,125,600 | 8兆9853億 | +8.9% | 45.23 | 5.1 |
| 11/07 | 37,500 | 37,640 | 37,100 | 37,505 | +1.11% | 671,600 | 9兆1215億 | +10.94% | 45.91 | 5.17 |
| 11/06 | 37,800 | 37,885 | 36,875 | 37,095 | -1.36% | 763,600 | 9兆217億 | +10.26% | 45.41 | 5.12 |
| 11/05 | 38,250 | 38,735 | 37,500 | 37,605 | +0.99% | 1,702,800 | 9兆1458億 | +12.24% | 46.03 | 5.19 |
| 11/01 | 36,885 | 37,735 | 36,035 | 37,235 | +8.21% | 1,850,400 | 9兆558億 | +11.69% | 45.58 | 5.14 |
| 10/31 | 33,900 | 34,410 | 33,810 | 34,410 | +2.11% | 847,200 | 8兆3687億 | +3.69% | 42.12 | 4.75 |
| 10/30 | 34,100 | 34,375 | 33,655 | 33,700 | -0.68% | 1,676,600 | 8兆1960億 | +1.64% | 41.25 | 4.65 |
| 10/29 | 34,000 | 34,120 | 33,800 | 33,930 | +0.97% | 539,200 | 8兆2520億 | +2.41% | 41.53 | 4.68 |
| 10/28 | 33,575 | 33,655 | 33,415 | 33,605 | +0.07% | 428,400 | 8兆1729億 | +1.48% | 41.14 | 4.64 |
| 10/25 | 33,380 | 33,645 | 33,150 | 33,580 | +1.33% | 498,400 | 8兆1669億 | +1.42% | 41.11 | 4.63 |
| 10/24 | 33,850 | 33,860 | 33,070 | 33,140 | -1.66% | 634,200 | 8兆599億 | +0.09% | 40.57 | 4.57 |
| 10/23 | 33,565 | 33,710 | 33,065 | 33,700 | +0.78% | 623,400 | 8兆1960億 | +1.75% | 41.25 | 4.65 |
| 10/21 | 33,535 | 33,695 | 33,330 | 33,440 | -0.28% | 445,600 | 8兆1328億 | +1.01% | 40.93 | 4.61 |
| 10/18 | 33,500 | 33,950 | 33,425 | 33,535 | +0.95% | 726,600 | 8兆1559億 | +1.4% | 41.05 | 4.63 |
| 10/17 | 33,225 | 33,275 | 32,965 | 33,220 | -0.45% | 470,600 | 8兆793億 | +0.57% | 40.67 | 4.58 |
| 10/16 | 33,135 | 33,560 | 33,075 | 33,370 | +1.88% | 902,400 | 8兆1158億 | +1.09% | 40.85 | 4.6 |
| 10/15 | 32,850 | 32,850 | 32,300 | 32,755 | +2.06% | 689,600 | 7兆9662億 | -0.62% | 40.1 | 4.52 |
| 10/11 | 32,310 | 32,340 | 31,920 | 32,095 | -0.5% | 604,000 | 7兆8057億 | -2.5% | 39.29 | 4.43 |
| 10/10 | 32,250 | 32,320 | 31,900 | 32,255 | +0.16% | 599,800 | 7兆8446億 | -1.87% | 39.48 | 4.45 |
| 10/09 | 32,100 | 32,270 | 31,930 | 32,205 | -1.21% | 692,400 | 7兆8325億 | -1.89% | 39.42 | 4.44 |
| 10/08 | 32,460 | 32,705 | 32,340 | 32,600 | +0.94% | 840,200 | 7兆9285億 | -0.6% | 39.91 | 4.5 |
| 10/07 | 32,915 | 33,130 | 32,190 | 32,295 | -1.07% | 685,600 | 7兆8543億 | -1.4% | 39.53 | 4.46 |
| 10/04 | 32,475 | 32,800 | 32,405 | 32,645 | +0.62% | 487,200 | 7兆9395億 | -0.15% | 39.96 | 4.5 |
| 10/03 | 32,365 | 32,595 | 32,115 | 32,445 | -1.23% | 637,200 | 7兆8908億 | -0.52% | 39.72 | 4.48 |
| 10/02 | 33,580 | 33,750 | 32,850 | 32,850 | -3.17% | 958,000 | 7兆9893億 | +0.95% | 40.21 | 4.53 |
| 10/01 | 33,490 | 33,965 | 33,425 | 33,925 | +1.42% | 546,000 | 8兆2508億 | +4.6% | 41.53 | 4.68 |
| 09/30 | 33,425 | 33,660 | 33,255 | 33,450 | -0.58% | 539,600 | 8兆1352億 | +3.59% | 40.95 | 4.61 |
| 09/27 | 33,650 | 33,915 | 33,305 | 33,645 | +0.73% | 738,600 | 8兆1827億 | +4.59% | 41.19 | 4.64 |
| 09/26 | 33,725 | 33,770 | 33,275 | 33,400 | -0.01% | 681,400 | 8兆1231億 | +4.22% | 40.89 | 4.61 |
| 09/25 | 33,390 | 33,450 | 33,065 | 33,405 | -0.85% | 653,400 | 8兆1243億 | +4.61% | 40.89 | 4.61 |
| 09/24 | 33,515 | 33,790 | 33,390 | 33,690 | +1.61% | 763,200 | 8兆1936億 | +6.01% | 41.24 | 4.65 |
| 09/20 | 33,500 | 33,630 | 33,010 | 33,155 | -0.87% | 858,200 | 8兆635億 | +4.84% | 40.59 | 4.57 |
| 09/19 | 33,800 | 33,825 | 33,350 | 33,445 | -0.27% | 756,800 | 8兆1340億 | +6.14% | 40.94 | 4.61 |
| 09/18 | 33,595 | 33,685 | 33,415 | 33,535 | -0.09% | 466,600 | 8兆1559億 | +6.83% | 41.05 | 4.63 |
| 09/17 | 33,385 | 33,615 | 33,165 | 33,565 | +0.39% | 631,800 | 8兆1632億 | +7.38% | 41.09 | 4.63 |
| 09/13 | 33,570 | 33,570 | 33,100 | 33,435 | +0.57% | 850,600 | 8兆1316億 | +7.44% | 40.93 | 4.61 |
| 09/12 | 32,850 | 33,400 | 32,765 | 33,245 | +1.88% | 841,600 | 8兆854億 | +7.26% | 40.7 | 4.59 |
| 09/11 | 32,425 | 32,650 | 32,035 | 32,630 | +0.29% | 699,000 | 7兆9358億 | +5.64% | 39.94 | 4.5 |
| 09/10 | 32,835 | 32,850 | 32,395 | 32,535 | -0.34% | 639,600 | 7兆9127億 | +5.62% | 39.83 | 4.49 |
| 09/09 | 32,340 | 32,725 | 32,300 | 32,645 | +1.71% | 780,600 | 7兆9395億 | +6.26% | 39.96 | 4.5 |
| 09/06 | 32,000 | 32,330 | 31,770 | 32,095 | +1.09% | 758,600 | 7兆8057億 | +4.65% | 39.29 | 4.43 |
| 09/05 | 31,240 | 31,860 | 31,130 | 31,750 | +2.7% | 723,400 | 7兆7218億 | +3.54% | 38.87 | 4.38 |
| 09/04 | 31,100 | 31,150 | 30,890 | 30,915 | -0.75% | 374,000 | 7兆5187億 | +0.84% | 37.84 | 4.26 |
| 09/03 | 31,375 | 31,625 | 31,150 | 31,150 | -1.14% | 461,800 | 7兆5759億 | +1.48% | 38.13 | 4.3 |
| 09/02 | 31,280 | 31,515 | 31,230 | 31,510 | +0.19% | 452,800 | 7兆6634億 | +2.66% | 38.57 | 4.35 |
| 08/30 | 30,990 | 31,485 | 30,965 | 31,450 | +2.06% | 800,400 | 7兆6488億 | +2.33% | 38.5 | 4.34 |
| 08/29 | 30,865 | 30,865 | 30,580 | 30,815 | +0.37% | 702,200 | 7兆4944億 | -0.02% | 37.72 | 4.25 |
| 08/28 | 30,525 | 30,730 | 30,425 | 30,700 | +0.39% | 511,000 | 7兆4664億 | -0.73% | 37.58 | 4.24 |
| 08/27 | 30,495 | 30,685 | 30,470 | 30,580 | +1.49% | 592,000 | 7兆4372億 | -1.44% | 37.43 | 4.22 |
| 08/26 | 29,610 | 30,215 | 29,610 | 30,130 | -0.81% | 770,600 | 7兆3278億 | -3.15% | 36.88 | 4.16 |
| 08/23 | 30,370 | 30,635 | 30,360 | 30,375 | -0.08% | 420,400 | 7兆3874億 | -2.72% | 37.18 | 4.19 |
| 08/22 | 30,885 | 30,965 | 30,345 | 30,400 | -0.75% | 543,600 | 7兆3935億 | -2.87% | 37.21 | 4.19 |
| 08/21 | 30,255 | 30,765 | 30,205 | 30,630 | +0.23% | 751,000 | 7兆4494億 | -2.46% | 37.49 | 4.23 |
| 08/20 | 29,685 | 30,560 | 29,610 | 30,560 | +3.31% | 888,200 | 7兆4324億 | -2.84% | 37.41 | 4.22 |
| 08/19 | 29,770 | 29,915 | 29,520 | 29,580 | -0.62% | 880,600 | 7兆1940億 | -6.1% | 36.21 | 4.08 |
| 08/16 | 29,780 | 30,020 | 29,615 | 29,765 | -1.9% | 1,139,600 | 7兆2390億 | -5.84% | 36.44 | 4.11 |
| 08/15 | 29,660 | 30,380 | 29,630 | 30,340 | -0.38% | 851,200 | 7兆3789億 | -4.36% | 37.14 | 4.19 |
| 08/14 | 30,670 | 30,740 | 30,035 | 30,455 | +0.94% | 792,000 | 7兆4068億 | -4.3% | 37.28 | 4.2 |
| 08/13 | 30,045 | 30,255 | 29,925 | 30,170 | +0.07% | 682,400 | 7兆3375億 | -5.53% | 36.93 | 4.16 |
| 08/09 | 30,485 | 30,525 | 30,095 | 30,150 | -0.41% | 610,000 | 7兆3327億 | -6.03% | 36.91 | 4.16 |
| 08/08 | 30,575 | 30,775 | 30,275 | 30,275 | -1.03% | 621,400 | 7兆3631億 | -6.07% | 37.06 | 4.18 |
| 08/07 | 30,650 | 30,885 | 30,540 | 30,590 | +0.18% | 653,800 | 7兆4397億 | -5.48% | 37.45 | 4.22 |
| 08/06 | 29,500 | 30,695 | 29,490 | 30,535 | +0.21% | 1,063,800 | 7兆4263億 | -6.07% | 37.38 | 4.21 |
| 08/05 | 31,000 | 31,090 | 30,215 | 30,470 | -2.65% | 816,000 | 7兆4105億 | -6.7% | 37.3 | 4.2 |
| 08/02 | 31,835 | 31,935 | 31,165 | 31,300 | -2.26% | 935,000 | 7兆6124億 | -4.46% | 38.31 | 4.32 |
| 08/01 | 31,250 | 32,025 | 31,180 | 32,025 | +1.46% | 742,400 | 7兆7887億 | -2.45% | 39.2 | 4.42 |
| 07/31 | 31,550 | 31,865 | 31,355 | 31,565 | -1% | 708,000 | 7兆6768億 | -3.89% | 38.64 | 4.35 |
| 07/30 | 31,075 | 31,985 | 30,985 | 31,885 | +2.61% | 1,151,000 | 7兆7546億 | -3.06% | 39.03 | 4.4 |
| 07/29 | 30,945 | 31,450 | 30,855 | 31,075 | -4.44% | 1,565,800 | 7兆5576億 | -5.58% | 38.04 | 4.29 |
| 07/26 | 32,900 | 32,900 | 32,450 | 32,520 | -3.31% | 775,000 | 7兆9091億 | -1.36% | 39.81 | 4.49 |
| 07/25 | 33,900 | 34,060 | 33,485 | 33,635 | +0.52% | 457,400 | 8兆1802億 | +2.09% | 41.17 | 4.64 |
| 07/24 | 33,500 | 33,510 | 33,270 | 33,460 | +0.84% | 479,200 | 8兆1377億 | +1.71% | 40.96 | 4.62 |
| 07/23 | 32,720 | 33,250 | 32,705 | 33,180 | +1.44% | 529,000 | 8兆696億 | +1.17% | 40.62 | 4.58 |
