株価チャート
2019/07/25~2019/12/19
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 |
---|
2024 | 7/1, 株式分割 1→2 |
2019 |
12/19 | 987 | 992 | 985 | 990 | -0.2% | 7,139,200 | 3兆4505億 | +1.12% | 8.64 | 0.89 |
12/18 | 995 | 998 | 990 | 992 | -0.55% | 7,285,400 | 3兆4574億 | +1.54% | 8.65 | 0.89 |
12/17 | 995 | 998 | 993 | 998 | +0.61% | 7,545,200 | 3兆4766億 | +2.31% | 8.7 | 0.89 |
12/16 | 990 | 995 | 989 | 992 | -0.1% | 6,183,400 | 3兆4557億 | +1.8% | 8.65 | 0.89 |
12/13 | 991 | 995 | 987 | 993 | +1.64% | 16,730,600 | 3兆4592億 | +2% | 8.66 | 0.89 |
12/12 | 977 | 980 | 972 | 977 | -1.01% | 9,011,600 | 3兆4034億 | +0.57% | 8.52 | 0.87 |
12/11 | 988 | 988 | 983 | 987 | +0.25% | 7,908,600 | 3兆4383億 | +1.7% | 8.6 | 0.88 |
12/10 | 990 | 990 | 984 | 984 | -0.51% | 8,640,800 | 3兆4296億 | +1.55% | 8.58 | 0.88 |
12/09 | 987 | 989 | 982 | 989 | +0.82% | 8,460,400 | 3兆4470億 | +2.28% | 8.63 | 0.88 |
12/06 | 988 | 991 | 979 | 981 | -0.86% | 8,585,200 | 3兆4191億 | +1.76% | 8.56 | 0.88 |
12/05 | 987 | 990 | 983 | 990 | +1.38% | 10,069,600 | 3兆4487億 | +2.75% | 8.63 | 0.89 |
12/04 | 961 | 976 | 961 | 976 | +0.62% | 10,144,800 | 3兆4017億 | +1.67% | 8.51 | 0.87 |
12/03 | 974 | 974 | 967 | 970 | -1.42% | 10,433,600 | 3兆3808億 | +1.36% | 8.46 | 0.87 |
12/02 | 974 | 985 | 972 | 984 | +1.44% | 7,726,600 | 3兆4296億 | +3.04% | 8.58 | 0.88 |
11/29 | 974 | 976 | 969 | 970 | -0.51% | 7,442,200 | 3兆3808億 | +1.89% | 8.46 | 0.87 |
11/28 | 968 | 975 | 965 | 975 | +0.36% | 8,459,800 | 3兆3982億 | +2.74% | 8.5 | 0.87 |
11/27 | 978 | 983 | 971 | 972 | -0.97% | 12,532,000 | 3兆3860億 | +2.59% | 8.47 | 0.87 |
11/26 | 986 | 993 | 979 | 981 | -0.05% | 18,312,400 | 3兆4191億 | +3.92% | 8.56 | 0.88 |
11/25 | 975 | 985 | 975 | 982 | +1.39% | 10,771,800 | 3兆4208億 | +4.41% | 8.56 | 0.88 |
11/22 | 969 | 974 | 967 | 968 | +0.05% | 10,384,000 | 3兆3738億 | +3.42% | 8.44 | 0.87 |
11/21 | 964 | 968 | 951 | 968 | +0.36% | 10,244,800 | 3兆3720億 | +3.7% | 8.44 | 0.87 |
11/20 | 961 | 966 | 957 | 964 | +0.16% | 8,505,000 | 3兆3598億 | +3.66% | 8.41 | 0.86 |
11/19 | 960 | 965 | 958 | 963 | +0.16% | 6,250,400 | 3兆3546億 | +3.83% | 8.4 | 0.86 |
11/18 | 960 | 962 | 956 | 961 | -0.36% | 7,570,800 | 3兆3494億 | +4.12% | 8.38 | 0.86 |
11/15 | 949 | 965 | 949 | 965 | +2.12% | 11,170,000 | 3兆3616億 | +4.95% | 8.41 | 0.86 |
11/14 | 950 | 957 | 941 | 945 | -0.79% | 9,859,600 | 3兆2919億 | +3.22% | 8.24 | 0.84 |
11/13 | 960 | 961 | 952 | 952 | -1.24% | 12,018,200 | 3兆3180億 | +4.39% | 8.3 | 0.85 |
11/12 | 953 | 965 | 951 | 964 | +0.63% | 9,871,400 | 3兆3598億 | +6.05% | 8.41 | 0.86 |
11/11 | 963 | 964 | 954 | 958 | -0.52% | 11,851,400 | 3兆3389億 | +5.86% | 8.36 | 0.86 |
11/08 | 960 | 969 | 956 | 963 | +1.21% | 16,298,000 | 3兆3564億 | +6.76% | 8.4 | 0.86 |
11/07 | 945 | 954 | 944 | 952 | +0.63% | 12,233,000 | 3兆3163億 | +5.84% | 8.3 | 0.85 |
11/06 | 943 | 949 | 941 | 946 | +0.64% | 13,122,400 | 3兆2954億 | +5.52% | 8.25 | 0.85 |
11/05 | 938 | 944 | 931 | 940 | +1.46% | 14,211,200 | 3兆2745億 | +5.09% | 8.19 | 0.84 |
11/01 | 923 | 930 | 918 | 926 | -0.86% | 14,614,800 | 3兆2274億 | +3.7% | 8.08 | 0.83 |
10/31 | 919 | 937 | 916 | 934 | +1.58% | 18,247,800 | 3兆2553億 | +4.59% | 8.15 | 0.84 |
10/30 | 914 | 928 | 909 | 920 | +0.55% | 33,693,200 | 3兆2047億 | +3.08% | 8.02 | 0.82 |
10/29 | 913 | 917 | 910 | 915 | +0.61% | 10,506,600 | 3兆1873億 | +2.52% | 7.98 | 0.82 |
10/28 | 905 | 913 | 904 | 909 | -0.11% | 7,010,000 | 3兆1682億 | +1.91% | 7.93 | 0.81 |
10/25 | 910 | 913 | 907 | 910 | +0.22% | 6,637,400 | 3兆1716億 | +1.9% | 7.94 | 0.81 |
10/24 | 910 | 913 | 904 | 908 | +0.5% | 6,668,200 | 3兆1647億 | +1.45% | 7.92 | 0.81 |
10/23 | 897 | 905 | 890 | 904 | +0.78% | 9,926,200 | 3兆1490億 | +0.95% | 7.88 | 0.81 |
10/21 | 886 | 898 | 886 | 897 | +0.96% | 7,033,800 | 3兆1246億 | +0.06% | 7.82 | 0.8 |
10/18 | 889 | 894 | 885 | 888 | -0.06% | 6,748,400 | 3兆950億 | -1% | 7.75 | 0.79 |
10/17 | 890 | 894 | 885 | 889 | -1% | 8,356,200 | 3兆967億 | -0.95% | 7.75 | 0.79 |
10/16 | 898 | 904 | 893 | 898 | +1.13% | 10,643,800 | 3兆1281億 | +0.17% | 7.83 | 0.8 |
10/15 | 888 | 892 | 884 | 888 | +0.8% | 8,755,800 | 3兆932億 | -0.84% | 7.74 | 0.79 |
10/11 | 877 | 882 | 874 | 881 | +1.32% | 8,485,600 | 3兆688億 | -1.4% | 7.68 | 0.79 |
10/10 | 860 | 870 | 859 | 869 | +0.46% | 8,280,400 | 3兆287億 | -2.58% | 7.58 | 0.78 |
10/09 | 861 | 868 | 861 | 865 | -0.4% | 8,022,200 | 3兆148億 | -2.81% | 7.55 | 0.77 |
10/08 | 868 | 876 | 866 | 869 | +0.4% | 11,144,000 | 3兆270億 | -2.31% | 7.58 | 0.78 |
10/07 | 868 | 870 | 861 | 865 | 0% | 6,559,800 | 3兆148億 | -2.59% | 7.55 | 0.77 |
10/04 | 862 | 866 | 859 | 865 | -0.23% | 7,946,400 | 3兆148億 | -2.37% | 7.55 | 0.77 |
10/03 | 867 | 870 | 862 | 867 | -2.14% | 10,252,800 | 3兆218億 | -1.92% | 7.56 | 0.78 |
10/02 | 877 | 889 | 876 | 886 | -0.56% | 9,193,200 | 3兆880億 | +0.57% | 7.73 | 0.79 |
10/01 | 887 | 894 | 885 | 891 | +0.79% | 7,226,000 | 3兆1054億 | +1.48% | 7.77 | 0.8 |
09/30 | 885 | 891 | 880 | 884 | -0.51% | 9,381,800 | 3兆810億 | +1.03% | 7.71 | 0.79 |
09/27 | 889 | 898 | 881 | 889 | -3% | 12,313,200 | 3兆967億 | +1.89% | 7.75 | 0.79 |
09/26 | 918 | 923 | 913 | 916 | +0.33% | 13,130,600 | 3兆1925億 | +5.29% | 7.99 | 0.82 |
09/25 | 904 | 916 | 901 | 913 | -0.22% | 8,837,200 | 3兆1821億 | +5.43% | 7.96 | 0.82 |
09/24 | 916 | 926 | 915 | 915 | -1.4% | 12,496,000 | 3兆1891億 | +6.03% | 7.98 | 0.82 |
09/20 | 926 | 933 | 924 | 928 | +0.92% | 13,489,200 | 3兆2344億 | +8.03% | 8.09 | 0.83 |
09/19 | 926 | 937 | 918 | 920 | -0.76% | 12,873,600 | 3兆2047億 | +7.54% | 8.02 | 0.82 |
09/18 | 945 | 946 | 927 | 927 | -2.73% | 13,759,400 | 3兆2291億 | +8.87% | 8.08 | 0.83 |
09/17 | 933 | 956 | 932 | 953 | +3.25% | 20,352,000 | 3兆3198億 | +12.59% | 8.31 | 0.85 |
09/13 | 917 | 925 | 911 | 923 | +0.82% | 16,272,800 | 3兆2152億 | +9.69% | 8.05 | 0.83 |
09/12 | 918 | 922 | 911 | 915 | -0.05% | 13,894,400 | 3兆1891億 | +9.19% | 7.98 | 0.82 |
09/11 | 898 | 916 | 896 | 916 | +2.4% | 15,796,600 | 3兆1908億 | +9.64% | 7.99 | 0.82 |
09/10 | 876 | 895 | 876 | 894 | +2.58% | 12,406,600 | 3兆1159億 | +7.45% | 7.8 | 0.8 |
09/09 | 860 | 872 | 858 | 872 | +1.4% | 7,785,000 | 3兆374億 | +5% | 7.6 | 0.78 |
09/06 | 860 | 865 | 857 | 860 | +0.76% | 10,397,000 | 2兆9956億 | +3.68% | 7.5 | 0.77 |
09/05 | 841 | 856 | 840 | 853 | +1.91% | 11,494,600 | 2兆9730億 | +2.77% | 7.44 | 0.76 |
09/04 | 837 | 841 | 835 | 837 | -0.71% | 7,374,800 | 2兆9172億 | +0.6% | 7.3 | 0.75 |
09/03 | 832 | 845 | 830 | 843 | +1.38% | 6,663,800 | 2兆9381億 | +1.08% | 7.35 | 0.75 |
09/02 | 828 | 834 | 825 | 832 | 0% | 5,224,600 | 2兆8980億 | -0.54% | 7.25 | 0.74 |
08/30 | 820 | 833 | 820 | 832 | +2.02% | 11,352,800 | 2兆8980億 | -0.89% | 7.25 | 0.74 |
08/29 | 811 | 815 | 809 | 815 | +0.18% | 8,694,200 | 2兆8405億 | -3.09% | 7.11 | 0.73 |
08/28 | 812 | 815 | 810 | 814 | +1.12% | 6,963,800 | 2兆8353億 | -3.61% | 7.1 | 0.73 |
08/27 | 814 | 815 | 804 | 805 | -0.37% | 8,917,200 | 2兆8039億 | -5.13% | 7.02 | 0.72 |
08/26 | 800 | 810 | 798 | 808 | -1.04% | 10,146,600 | 2兆8144億 | -5.11% | 7.04 | 0.72 |
08/23 | 818 | 822 | 814 | 816 | -0.67% | 9,552,800 | 2兆8440億 | -4.56% | 7.12 | 0.73 |
08/22 | 818 | 823 | 818 | 822 | +0.12% | 8,290,200 | 2兆8632億 | -4.25% | 7.17 | 0.73 |
08/21 | 818 | 825 | 816 | 821 | -0.91% | 9,987,200 | 2兆8597億 | -4.7% | 7.16 | 0.73 |
08/20 | 820 | 828 | 818 | 828 | +0.73% | 9,199,600 | 2兆8858億 | -4.17% | 7.22 | 0.74 |
08/19 | 824 | 825 | 818 | 822 | +0.24% | 6,749,600 | 2兆8649億 | -5.3% | 7.17 | 0.74 |
08/16 | 817 | 822 | 812 | 820 | -0.18% | 9,135,200 | 2兆8580億 | -5.86% | 7.15 | 0.73 |
08/15 | 810 | 822 | 805 | 822 | -0.73% | 9,877,800 | 2兆8632億 | -6.01% | 7.17 | 0.73 |
08/14 | 825 | 830 | 817 | 828 | +1.6% | 8,620,200 | 2兆8841億 | -5.64% | 7.22 | 0.74 |
08/13 | 825 | 830 | 813 | 815 | -1.99% | 12,218,000 | 2兆8388億 | -7.44% | 7.1 | 0.73 |
08/09 | 833 | 833 | 825 | 831 | +0.48% | 9,187,200 | 2兆8963億 | -5.89% | 7.25 | 0.74 |
08/08 | 841 | 842 | 827 | 827 | -1.72% | 10,244,600 | 2兆8824億 | -6.66% | 7.21 | 0.74 |
08/07 | 848 | 848 | 838 | 842 | -1.12% | 10,393,200 | 2兆9329億 | -5.34% | 7.34 | 0.75 |
08/06 | 819 | 851 | 816 | 851 | +1.67% | 13,418,600 | 2兆9660億 | -4.6% | 7.42 | 0.76 |
08/05 | 845 | 848 | 833 | 837 | -2.16% | 14,535,600 | 2兆9166億 | -6.38% | 7.43 | 0.76 |
08/02 | 866 | 867 | 852 | 856 | -2.95% | 14,517,000 | 2兆9811億 | -4.52% | 7.6 | 0.78 |
08/01 | 883 | 890 | 876 | 882 | -0.9% | 11,005,400 | 3兆717億 | -1.73% | 7.83 | 0.8 |
07/31 | 892 | 900 | 889 | 890 | -1.17% | 11,107,800 | 3兆996億 | -0.84% | 7.9 | 0.81 |
07/30 | 900 | 906 | 894 | 900 | +0.56% | 6,581,200 | 3兆1362億 | +0.45% | 7.99 | 0.82 |
07/29 | 894 | 897 | 890 | 895 | +0.34% | 5,848,600 | 3兆1187億 | -0.11% | 7.95 | 0.81 |
07/26 | 888 | 894 | 886 | 892 | 0% | 6,466,800 | 3兆1083億 | -0.45% | 7.92 | 0.81 |
07/25 | 893 | 897 | 891 | 892 | -0.5% | 5,406,600 | 3兆1083億 | -0.34% | 7.92 | 0.81 |