株価チャート
2019/09/13~2020/02/14
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 |
02/14 | 1,951 | 1,954 | 1,936 | 1,943 | -1.02% | 4,725,900 | 3兆3860億 | -1.02% | 8.47 | 0.87 |
02/13 | 1,953 | 1,964 | 1,946 | 1,963 | +0.56% | 3,631,300 | 3兆4208億 | -0.05% | 8.56 | 0.88 |
02/12 | 1,972 | 1,974 | 1,945 | 1,952 | -0.31% | 3,616,700 | 3兆4017億 | -0.61% | 8.51 | 0.87 |
02/10 | 1,950 | 1,969 | 1,947 | 1,958 | -1.16% | 3,585,500 | 3兆4121億 | -0.31% | 8.54 | 0.88 |
02/07 | 1,981 | 1,987 | 1,971 | 1,981 | -0.45% | 4,224,700 | 3兆4522億 | +0.87% | 8.64 | 0.89 |
02/06 | 1,975 | 2,000 | 1,969 | 1,990 | +2.26% | 7,061,000 | 3兆4679億 | +1.38% | 8.68 | 0.89 |
02/05 | 1,954 | 1,959 | 1,939 | 1,946 | +0.31% | 5,750,700 | 3兆3912億 | -0.76% | 8.49 | 0.87 |
02/04 | 1,919 | 1,943 | 1,913 | 1,940 | +0.15% | 8,198,500 | 3兆3808億 | -1.07% | 8.46 | 0.87 |
02/03 | 1,919 | 1,948 | 1,917 | 1,937 | -1.22% | 4,499,900 | 3兆3755億 | -1.27% | 8.45 | 0.87 |
01/31 | 1,936 | 1,979 | 1,936 | 1,961 | +1.19% | 4,992,600 | 3兆4174億 | -0.1% | 8.55 | 0.88 |
01/30 | 1,956 | 1,961 | 1,929 | 1,938 | -1.27% | 4,151,400 | 3兆3773億 | -1.32% | 8.45 | 0.87 |
01/29 | 1,945 | 1,964 | 1,938 | 1,963 | +0.93% | 3,440,300 | 3兆4208億 | -0.15% | 8.56 | 0.88 |
01/28 | 1,943 | 1,950 | 1,927 | 1,945 | -0.61% | 4,147,200 | 3兆3895億 | -1.12% | 8.48 | 0.87 |
01/27 | 1,945 | 1,968 | 1,941 | 1,957 | -1.06% | 3,189,600 | 3兆4104億 | -0.61% | 8.54 | 0.88 |
01/24 | 1,977 | 1,980 | 1,971 | 1,978 | +0.3% | 2,694,400 | 3兆4470億 | +0.41% | 8.63 | 0.88 |
01/23 | 1,975 | 1,983 | 1,969 | 1,972 | -0.75% | 2,725,200 | 3兆4365億 | +0.1% | 8.6 | 0.88 |
01/22 | 1,981 | 1,988 | 1,976 | 1,987 | +0.1% | 2,826,500 | 3兆4627億 | +0.91% | 8.67 | 0.89 |
01/21 | 1,988 | 1,992 | 1,977 | 1,985 | -0.15% | 2,893,000 | 3兆4592億 | +0.81% | 8.66 | 0.89 |
01/20 | 1,966 | 1,989 | 1,966 | 1,988 | +0.96% | 3,139,100 | 3兆4644億 | +1.02% | 8.67 | 0.89 |
01/17 | 1,952 | 1,970 | 1,951 | 1,969 | +0.87% | 3,085,400 | 3兆4313億 | +0.05% | 8.59 | 0.88 |
01/16 | 1,943 | 1,953 | 1,936 | 1,952 | -0.05% | 3,059,300 | 3兆4017億 | -0.76% | 8.51 | 0.87 |
01/15 | 1,964 | 1,967 | 1,949 | 1,953 | -1.01% | 4,504,600 | 3兆4034億 | -0.81% | 8.52 | 0.87 |
01/14 | 1,971 | 1,974 | 1,962 | 1,973 | +0.05% | 3,646,400 | 3兆4383億 | +0.2% | 8.6 | 0.88 |
01/10 | 1,981 | 1,982 | 1,968 | 1,972 | -0.5% | 3,759,900 | 3兆4365億 | +0.25% | 8.6 | 0.88 |
01/09 | 1,971 | 1,985 | 1,970 | 1,982 | +1.69% | 4,112,800 | 3兆4540億 | +0.76% | 8.64 | 0.89 |
01/08 | 1,946 | 1,957 | 1,931 | 1,949 | -1.12% | 4,598,200 | 3兆3964億 | -0.81% | 8.5 | 0.87 |
01/07 | 1,953 | 1,972 | 1,948 | 1,971 | +0.92% | 3,811,700 | 3兆4348億 | +0.31% | 8.6 | 0.88 |
01/06 | 1,945 | 1,954 | 1,928 | 1,953 | +0.36% | 6,021,200 | 3兆4034億 | -0.56% | 8.52 | 0.87 |
2019 |
12/30 | 1,955 | 1,958 | 1,933 | 1,946 | -0.71% | 3,078,700 | 3兆3912億 | -0.97% | 8.49 | 0.87 |
12/27 | 1,968 | 1,969 | 1,957 | 1,960 | 0% | 2,421,900 | 3兆4156億 | -0.25% | 8.55 | 0.88 |
12/26 | 1,949 | 1,960 | 1,947 | 1,960 | +0.72% | 2,778,900 | 3兆4156億 | -0.2% | 8.55 | 0.88 |
12/25 | 1,958 | 1,959 | 1,945 | 1,946 | -0.46% | 2,035,100 | 3兆3912億 | -0.87% | 8.49 | 0.87 |
12/24 | 1,968 | 1,969 | 1,950 | 1,955 | -0.76% | 2,214,600 | 3兆4069億 | -0.41% | 8.53 | 0.87 |
12/23 | 1,980 | 1,982 | 1,969 | 1,970 | -0.71% | 2,858,500 | 3兆4330億 | +0.46% | 8.59 | 0.88 |
12/20 | 1,986 | 1,989 | 1,972 | 1,984 | +0.2% | 5,379,900 | 3兆4574億 | +1.22% | 8.65 | 0.89 |
12/19 | 1,974 | 1,984 | 1,969 | 1,980 | -0.2% | 3,569,600 | 3兆4505億 | +1.18% | 8.64 | 0.89 |
12/18 | 1,989 | 1,995 | 1,980 | 1,984 | -0.55% | 3,642,700 | 3兆4574億 | +1.54% | 8.65 | 0.89 |
12/17 | 1,990 | 1,996 | 1,986 | 1,995 | +0.61% | 3,772,600 | 3兆4766億 | +2.31% | 8.7 | 0.89 |
12/16 | 1,980 | 1,990 | 1,977 | 1,983 | -0.1% | 3,091,700 | 3兆4557億 | +1.8% | 8.65 | 0.89 |
12/13 | 1,982 | 1,990 | 1,974 | 1,985 | +1.64% | 8,365,300 | 3兆4592億 | +2.06% | 8.66 | 0.89 |
12/12 | 1,953 | 1,960 | 1,943 | 1,953 | -1.01% | 4,505,800 | 3兆4034億 | +0.51% | 8.52 | 0.87 |
12/11 | 1,975 | 1,975 | 1,965 | 1,973 | +0.25% | 3,954,300 | 3兆4383億 | +1.65% | 8.6 | 0.88 |
12/10 | 1,980 | 1,980 | 1,968 | 1,968 | -0.51% | 4,320,400 | 3兆4296億 | +1.6% | 8.58 | 0.88 |
12/09 | 1,974 | 1,978 | 1,964 | 1,978 | +0.82% | 4,230,200 | 3兆4470億 | +2.28% | 8.63 | 0.88 |
12/06 | 1,975 | 1,982 | 1,957 | 1,962 | -0.86% | 4,292,600 | 3兆4191億 | +1.71% | 8.56 | 0.88 |
12/05 | 1,974 | 1,980 | 1,966 | 1,979 | +1.38% | 5,034,800 | 3兆4487億 | +2.81% | 8.63 | 0.89 |
12/04 | 1,922 | 1,952 | 1,921 | 1,952 | +0.62% | 5,072,400 | 3兆4017億 | +1.67% | 8.51 | 0.87 |
12/03 | 1,947 | 1,948 | 1,934 | 1,940 | -1.42% | 5,216,800 | 3兆3808億 | +1.31% | 8.46 | 0.87 |
12/02 | 1,947 | 1,969 | 1,944 | 1,968 | +1.44% | 3,863,300 | 3兆4296億 | +3.04% | 8.58 | 0.88 |
11/29 | 1,948 | 1,952 | 1,938 | 1,940 | -0.51% | 3,721,100 | 3兆3808億 | +1.89% | 8.46 | 0.87 |
11/28 | 1,935 | 1,950 | 1,929 | 1,950 | +0.36% | 4,229,900 | 3兆3982億 | +2.69% | 8.5 | 0.87 |
11/27 | 1,955 | 1,966 | 1,941 | 1,943 | -0.97% | 6,266,000 | 3兆3860億 | +2.64% | 8.47 | 0.87 |
11/26 | 1,972 | 1,986 | 1,957 | 1,962 | -0.05% | 9,156,200 | 3兆4191億 | +3.97% | 8.56 | 0.88 |
11/25 | 1,950 | 1,969 | 1,950 | 1,963 | +1.39% | 5,385,900 | 3兆4208億 | +4.41% | 8.56 | 0.88 |
11/22 | 1,938 | 1,948 | 1,933 | 1,936 | +0.05% | 5,192,000 | 3兆3738億 | +3.42% | 8.44 | 0.87 |
11/21 | 1,928 | 1,935 | 1,901 | 1,935 | +0.36% | 5,122,400 | 3兆3720億 | +3.64% | 8.44 | 0.87 |
11/20 | 1,921 | 1,932 | 1,914 | 1,928 | +0.16% | 4,252,500 | 3兆3598億 | +3.66% | 8.41 | 0.86 |
11/19 | 1,919 | 1,929 | 1,915 | 1,925 | +0.16% | 3,125,200 | 3兆3546億 | +3.83% | 8.4 | 0.86 |
11/18 | 1,919 | 1,923 | 1,912 | 1,922 | -0.36% | 3,785,400 | 3兆3494億 | +4.12% | 8.38 | 0.86 |
11/15 | 1,898 | 1,929 | 1,898 | 1,929 | +2.12% | 5,585,000 | 3兆3616億 | +4.95% | 8.41 | 0.86 |
11/14 | 1,900 | 1,914 | 1,881 | 1,889 | -0.79% | 4,929,800 | 3兆2919億 | +3.17% | 8.24 | 0.84 |
11/13 | 1,920 | 1,922 | 1,904 | 1,904 | -1.24% | 6,009,100 | 3兆3180億 | +4.39% | 8.3 | 0.85 |
11/12 | 1,905 | 1,930 | 1,901 | 1,928 | +0.63% | 4,935,700 | 3兆3598億 | +6.11% | 8.41 | 0.86 |
11/11 | 1,925 | 1,927 | 1,907 | 1,916 | -0.52% | 5,925,700 | 3兆3389億 | +5.86% | 8.36 | 0.86 |
11/08 | 1,919 | 1,938 | 1,911 | 1,926 | +1.21% | 8,149,000 | 3兆3564億 | +6.76% | 8.4 | 0.86 |
11/07 | 1,890 | 1,908 | 1,887 | 1,903 | +0.63% | 6,116,500 | 3兆3163億 | +5.84% | 8.3 | 0.85 |
11/06 | 1,885 | 1,898 | 1,881 | 1,891 | +0.64% | 6,561,200 | 3兆2954億 | +5.47% | 8.25 | 0.85 |
11/05 | 1,875 | 1,888 | 1,862 | 1,879 | +1.46% | 7,105,600 | 3兆2745億 | +5.09% | 8.19 | 0.84 |
11/01 | 1,846 | 1,859 | 1,835 | 1,852 | -0.86% | 7,307,400 | 3兆2274億 | +3.7% | 8.08 | 0.83 |
10/31 | 1,837 | 1,874 | 1,832 | 1,868 | +1.58% | 9,123,900 | 3兆2553億 | +4.65% | 8.15 | 0.84 |
10/30 | 1,828 | 1,856 | 1,817 | 1,839 | +0.55% | 16,846,600 | 3兆2047億 | +3.08% | 8.02 | 0.82 |
10/29 | 1,825 | 1,833 | 1,820 | 1,829 | +0.61% | 5,253,300 | 3兆1873億 | +2.52% | 7.98 | 0.82 |
10/28 | 1,810 | 1,825 | 1,807 | 1,818 | -0.11% | 3,505,000 | 3兆1682億 | +1.85% | 7.93 | 0.81 |
10/25 | 1,819 | 1,825 | 1,813 | 1,820 | +0.22% | 3,318,700 | 3兆1716億 | +1.9% | 7.94 | 0.81 |
10/24 | 1,820 | 1,826 | 1,807 | 1,816 | +0.5% | 3,334,100 | 3兆1647億 | +1.45% | 7.92 | 0.81 |
10/23 | 1,793 | 1,809 | 1,779 | 1,807 | +0.78% | 4,963,100 | 3兆1490億 | +0.89% | 7.88 | 0.81 |
10/21 | 1,772 | 1,796 | 1,772 | 1,793 | +0.96% | 3,516,900 | 3兆1246億 | +0.06% | 7.82 | 0.8 |
10/18 | 1,778 | 1,788 | 1,769 | 1,776 | -0.06% | 3,374,200 | 3兆950億 | -0.95% | 7.75 | 0.79 |
10/17 | 1,780 | 1,787 | 1,769 | 1,777 | -1% | 4,178,100 | 3兆967億 | -0.95% | 7.75 | 0.79 |
10/16 | 1,796 | 1,808 | 1,786 | 1,795 | +1.13% | 5,321,900 | 3兆1281億 | +0.17% | 7.83 | 0.8 |
10/15 | 1,775 | 1,784 | 1,768 | 1,775 | +0.8% | 4,377,900 | 3兆932億 | -0.78% | 7.74 | 0.79 |
10/11 | 1,753 | 1,764 | 1,748 | 1,761 | +1.32% | 4,242,800 | 3兆688億 | -1.4% | 7.68 | 0.79 |
10/10 | 1,720 | 1,740 | 1,718 | 1,738 | +0.46% | 4,140,200 | 3兆287億 | -2.52% | 7.58 | 0.78 |
10/09 | 1,722 | 1,736 | 1,721 | 1,730 | -0.4% | 4,011,100 | 3兆148億 | -2.86% | 7.55 | 0.77 |
10/08 | 1,736 | 1,752 | 1,731 | 1,737 | +0.4% | 5,572,000 | 3兆270億 | -2.31% | 7.58 | 0.78 |
10/07 | 1,735 | 1,739 | 1,721 | 1,730 | 0% | 3,279,900 | 3兆148億 | -2.54% | 7.55 | 0.77 |
10/04 | 1,724 | 1,731 | 1,717 | 1,730 | -0.23% | 3,973,200 | 3兆148億 | -2.32% | 7.55 | 0.77 |
10/03 | 1,734 | 1,740 | 1,723 | 1,734 | -2.14% | 5,126,400 | 3兆218億 | -1.87% | 7.56 | 0.78 |
10/02 | 1,754 | 1,777 | 1,752 | 1,772 | -0.56% | 4,596,600 | 3兆880億 | +0.57% | 7.73 | 0.79 |
10/01 | 1,773 | 1,788 | 1,770 | 1,782 | +0.79% | 3,613,000 | 3兆1054億 | +1.48% | 7.77 | 0.8 |
09/30 | 1,769 | 1,782 | 1,760 | 1,768 | -0.51% | 4,690,900 | 3兆810億 | +1.03% | 7.71 | 0.79 |
09/27 | 1,777 | 1,796 | 1,761 | 1,777 | -3% | 6,156,600 | 3兆967億 | +1.83% | 7.75 | 0.79 |
09/26 | 1,835 | 1,845 | 1,826 | 1,832 | +0.33% | 6,565,300 | 3兆1925億 | +5.35% | 7.99 | 0.82 |
09/25 | 1,807 | 1,832 | 1,802 | 1,826 | -0.22% | 4,418,600 | 3兆1821億 | +5.43% | 7.96 | 0.82 |
09/24 | 1,832 | 1,851 | 1,829 | 1,830 | -1.4% | 6,248,000 | 3兆1891億 | +6.09% | 7.98 | 0.82 |
09/20 | 1,851 | 1,865 | 1,848 | 1,856 | +0.92% | 6,744,600 | 3兆2344億 | +8.03% | 8.09 | 0.83 |
09/19 | 1,851 | 1,873 | 1,836 | 1,839 | -0.76% | 6,436,800 | 3兆2047億 | +7.61% | 8.02 | 0.82 |
09/18 | 1,889 | 1,891 | 1,853 | 1,853 | -2.73% | 6,879,700 | 3兆2291億 | +8.87% | 8.08 | 0.83 |
09/17 | 1,865 | 1,912 | 1,863 | 1,905 | +3.25% | 10,176,000 | 3兆3198億 | +12.52% | 8.31 | 0.85 |
09/13 | 1,833 | 1,849 | 1,821 | 1,845 | +0.82% | 8,136,400 | 3兆2152億 | +9.63% | 8.05 | 0.83 |