株価チャート
2019/08/23~2020/01/23
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 |
---|
2020 |
01/23 | 39,720 | 39,820 | 39,500 | 39,690 | -0.35% | 345,200 | 9兆6529億 | +0.85% | 48.59 | 5.48 |
01/22 | 39,760 | 39,830 | 39,450 | 39,830 | +1.22% | 420,500 | 9兆6869億 | +1.3% | 48.76 | 5.49 |
01/21 | 39,760 | 39,840 | 39,270 | 39,350 | -1.25% | 212,400 | 9兆5702億 | +0.21% | 48.17 | 5.43 |
01/20 | 39,840 | 39,950 | 39,440 | 39,850 | +1.01% | 345,700 | 9兆6918億 | +1.5% | 48.78 | 5.5 |
01/17 | 39,370 | 39,670 | 39,220 | 39,450 | +0.46% | 421,300 | 9兆5945億 | +0.51% | 48.29 | 5.44 |
01/16 | 40,050 | 40,140 | 39,190 | 39,270 | -1.78% | 512,600 | 9兆5507億 | +0.14% | 48.07 | 5.42 |
01/15 | 40,440 | 40,470 | 39,830 | 39,980 | -1.21% | 433,700 | 9兆7234億 | +2.01% | 48.94 | 5.52 |
01/14 | 40,240 | 40,470 | 39,900 | 40,470 | +1.73% | 579,900 | 9兆8426億 | +3.45% | 49.54 | 5.58 |
01/10 | 40,000 | 40,200 | 39,510 | 39,780 | -0.1% | 405,300 | 9兆6748億 | +1.94% | 48.7 | 5.49 |
01/09 | 39,680 | 39,870 | 39,610 | 39,820 | +1.92% | 443,100 | 9兆6845億 | +2.23% | 48.74 | 5.49 |
01/08 | 38,800 | 39,240 | 38,170 | 39,070 | -0.64% | 700,100 | 9兆5021億 | +0.55% | 47.83 | 5.39 |
01/07 | 39,350 | 39,780 | 39,220 | 39,320 | +0.9% | 511,300 | 9兆5629億 | +1.35% | 48.13 | 5.42 |
01/06 | 38,500 | 38,970 | 38,330 | 38,970 | +1.25% | 708,700 | 9兆4778億 | +0.58% | 47.7 | 5.38 |
2019 |
12/30 | 38,520 | 38,700 | 38,240 | 38,490 | -0.21% | 293,200 | 9兆3610億 | -0.55% | 47.12 | 5.31 |
12/27 | 38,900 | 38,940 | 38,530 | 38,570 | -0.41% | 268,600 | 9兆3805億 | -0.24% | 47.21 | 5.32 |
12/26 | 38,720 | 38,920 | 38,600 | 38,730 | +0.03% | 198,100 | 9兆4194億 | +0.33% | 47.41 | 5.34 |
12/25 | 38,570 | 38,820 | 38,490 | 38,720 | +0.44% | 153,100 | 9兆4170億 | +0.51% | 47.4 | 5.34 |
12/24 | 38,500 | 38,610 | 38,340 | 38,550 | +0.08% | 219,800 | 9兆3756億 | +0.28% | 47.19 | 5.32 |
12/23 | 39,010 | 39,050 | 38,440 | 38,520 | -0.57% | 363,000 | 9兆3683億 | +0.41% | 47.15 | 5.31 |
12/20 | 38,760 | 38,860 | 38,290 | 38,740 | -0.59% | 603,600 | 9兆4218億 | +1.13% | 47.42 | 5.34 |
12/19 | 39,010 | 39,250 | 38,650 | 38,970 | -1.27% | 554,300 | 9兆4778億 | +1.92% | 47.7 | 5.38 |
12/18 | 39,500 | 39,990 | 39,400 | 39,470 | -1.6% | 660,300 | 9兆5994億 | +3.43% | 48.32 | 5.44 |
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 |