株価チャート
2019/08/26～2020/01/24
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 |
| 01/24 | 1,224 | 1,228 | 1,218 | 1,219 | -0.25% | 1,653,900 | 1兆1443億 | -2.71% | 8.37 | 0.68 |
| 01/23 | 1,211 | 1,224 | 1,210 | 1,222 | -0.08% | 2,359,300 | 1兆1471億 | -2.63% | 8.39 | 0.68 |
| 01/22 | 1,232 | 1,234 | 1,220 | 1,223 | -1.05% | 2,583,900 | 1兆1480億 | -2.63% | 8.4 | 0.68 |
| 01/21 | 1,237 | 1,244 | 1,232 | 1,236 | +0.16% | 2,268,600 | 1兆1602億 | -1.67% | 8.49 | 0.69 |
| 01/20 | 1,212 | 1,237 | 1,212 | 1,234 | +2.24% | 2,996,000 | 1兆1583億 | -1.75% | 8.47 | 0.69 |
| 01/17 | 1,220 | 1,225 | 1,204 | 1,207 | -2.9% | 6,755,400 | 1兆1330億 | -3.98% | 8.29 | 0.67 |
| 01/16 | 1,245 | 1,251 | 1,236 | 1,243 | +0.4% | 1,847,900 | 1兆1668億 | -1.27% | 8.54 | 0.69 |
| 01/15 | 1,235 | 1,244 | 1,231 | 1,238 | +0.65% | 1,912,400 | 1兆1621億 | -1.75% | 8.5 | 0.69 |
| 01/14 | 1,226 | 1,233 | 1,216 | 1,230 | -0.32% | 2,760,100 | 1兆1546億 | -2.38% | 8.45 | 0.69 |
| 01/10 | 1,249 | 1,250 | 1,234 | 1,234 | -1.04% | 2,026,900 | 1兆1583億 | -2.14% | 8.47 | 0.69 |
| 01/09 | 1,242 | 1,252 | 1,241 | 1,247 | +0.24% | 1,876,700 | 1兆1706億 | -1.11% | 8.56 | 0.7 |
| 01/08 | 1,243 | 1,249 | 1,231 | 1,244 | -1.11% | 2,525,500 | 1兆1677億 | -1.43% | 8.54 | 0.69 |
| 01/07 | 1,246 | 1,266 | 1,245 | 1,258 | +1.04% | 1,616,700 | 1兆1809億 | -0.32% | 8.64 | 0.7 |
| 01/06 | 1,251 | 1,256 | 1,239 | 1,245 | -1.58% | 2,329,200 | 1兆1687億 | -1.35% | 8.55 | 0.69 |
| 2019 |
| 12/30 | 1,275 | 1,276 | 1,265 | 1,265 | -1.4% | 1,309,000 | 1兆1874億 | +0.32% | 8.69 | 0.71 |
| 12/27 | 1,277 | 1,286 | 1,274 | 1,283 | +0.86% | 1,563,000 | 1兆2043億 | +1.74% | 8.81 | 0.72 |
| 12/26 | 1,265 | 1,273 | 1,260 | 1,272 | +0.95% | 1,361,500 | 1兆1940億 | +1.03% | 8.73 | 0.71 |
| 12/25 | 1,270 | 1,274 | 1,260 | 1,260 | -0.79% | 1,367,500 | 1兆1828億 | +0.16% | 8.65 | 0.7 |
| 12/24 | 1,274 | 1,279 | 1,269 | 1,270 | -0.63% | 1,405,000 | 1兆1921億 | +1.03% | 8.72 | 0.71 |
| 12/23 | 1,280 | 1,284 | 1,272 | 1,278 | -0.85% | 3,157,700 | 1兆1997億 | +1.83% | 8.78 | 0.71 |
| 12/20 | 1,296 | 1,300 | 1,285 | 1,289 | +0.23% | 2,150,100 | 1兆2100億 | +2.79% | 8.85 | 0.72 |
| 12/19 | 1,295 | 1,296 | 1,285 | 1,286 | -1% | 2,499,900 | 1兆2072億 | +2.8% | 8.83 | 0.72 |
| 12/18 | 1,285 | 1,305 | 1,280 | 1,299 | +1.01% | 3,124,300 | 1兆2194億 | +4.09% | 8.92 | 0.72 |
| 12/17 | 1,277 | 1,286 | 1,265 | 1,286 | +1.5% | 3,080,600 | 1兆2072億 | +3.29% | 8.83 | 0.72 |
| 12/16 | 1,261 | 1,268 | 1,251 | 1,267 | +0.16% | 2,502,600 | 1兆1893億 | +1.93% | 8.7 | 0.71 |
| 12/13 | 1,254 | 1,274 | 1,251 | 1,265 | +2.18% | 5,526,300 | 1兆1874億 | +1.77% | 8.69 | 0.71 |
| 12/12 | 1,251 | 1,252 | 1,238 | 1,238 | -0.64% | 2,298,900 | 1兆1621億 | -0.4% | 8.5 | 0.69 |
| 12/11 | 1,230 | 1,251 | 1,227 | 1,246 | +1.88% | 3,914,400 | 1兆1696億 | +0.16% | 8.56 | 0.69 |
| 12/10 | 1,248 | 1,250 | 1,223 | 1,223 | -3.24% | 7,303,500 | 1兆1480億 | -1.77% | 8.4 | 0.68 |
| 12/09 | 1,257 | 1,265 | 1,253 | 1,264 | +0.56% | 2,028,800 | 1兆1865億 | +1.44% | 8.68 | 0.7 |
| 12/06 | 1,258 | 1,273 | 1,254 | 1,257 | +0.48% | 3,944,300 | 1兆1799億 | +0.8% | 8.63 | 0.7 |
| 12/05 | 1,253 | 1,255 | 1,244 | 1,251 | -0.16% | 1,961,800 | 1兆1743億 | +0.32% | 8.59 | 0.7 |
| 12/04 | 1,241 | 1,253 | 1,236 | 1,253 | +1.05% | 3,002,300 | 1兆1762億 | +0.48% | 8.6 | 0.7 |
| 12/03 | 1,247 | 1,247 | 1,235 | 1,240 | -0.88% | 2,159,500 | 1兆1640億 | -0.56% | 8.51 | 0.69 |
| 12/02 | 1,256 | 1,262 | 1,250 | 1,251 | +0.24% | 2,653,200 | 1兆1743億 | +0.32% | 8.59 | 0.7 |
| 11/29 | 1,254 | 1,266 | 1,248 | 1,248 | -0.24% | 3,901,200 | 1兆1715億 | +0.08% | 8.57 | 0.7 |
| 11/28 | 1,250 | 1,254 | 1,244 | 1,251 | -0.4% | 1,527,300 | 1兆1743億 | +0.24% | 8.59 | 0.7 |
| 11/27 | 1,245 | 1,260 | 1,245 | 1,256 | +1.37% | 2,545,000 | 1兆1790億 | +0.56% | 8.62 | 0.7 |
| 11/26 | 1,245 | 1,249 | 1,237 | 1,239 | -0.8% | 2,283,900 | 1兆1630億 | -0.8% | 8.51 | 0.69 |
| 11/25 | 1,245 | 1,252 | 1,242 | 1,249 | +0.81% | 1,532,100 | 1兆1724億 | 0% | 8.58 | 0.7 |
| 11/22 | 1,248 | 1,248 | 1,237 | 1,239 | -1.12% | 2,154,600 | 1兆1630億 | -0.8% | 8.51 | 0.69 |
| 11/21 | 1,230 | 1,253 | 1,228 | 1,253 | +2.29% | 3,630,400 | 1兆1762億 | +0.24% | 8.6 | 0.7 |
| 11/20 | 1,226 | 1,232 | 1,221 | 1,225 | -0.16% | 1,950,400 | 1兆1499億 | -2% | 8.41 | 0.68 |
| 11/19 | 1,233 | 1,238 | 1,224 | 1,227 | -0.73% | 2,554,500 | 1兆1518億 | -1.92% | 8.43 | 0.68 |
| 11/18 | 1,227 | 1,236 | 1,224 | 1,236 | +0.9% | 2,388,900 | 1兆1602億 | -1.2% | 8.49 | 0.69 |
| 11/15 | 1,215 | 1,231 | 1,211 | 1,225 | +1.58% | 2,401,600 | 1兆1499億 | -2.08% | 8.41 | 0.68 |
| 11/14 | 1,221 | 1,233 | 1,206 | 1,206 | -1.63% | 3,137,700 | 1兆1321億 | -3.6% | 8.28 | 0.67 |
| 11/13 | 1,244 | 1,244 | 1,226 | 1,226 | -1.53% | 3,356,800 | 1兆1508億 | -2% | 8.42 | 0.68 |
| 11/12 | 1,251 | 1,252 | 1,241 | 1,245 | -0.8% | 2,855,200 | 1兆1687億 | -0.48% | 8.55 | 0.69 |
| 11/11 | 1,265 | 1,269 | 1,254 | 1,255 | -0.48% | 2,251,100 | 1兆1781億 | +0.32% | 8.62 | 0.7 |
| 11/08 | 1,276 | 1,276 | 1,260 | 1,261 | -0.55% | 2,936,800 | 1兆1837億 | +0.72% | 8.66 | 0.7 |
| 11/07 | 1,275 | 1,279 | 1,262 | 1,268 | -0.24% | 2,571,700 | 1兆1903億 | +1.44% | 8.71 | 0.71 |
| 11/06 | 1,268 | 1,272 | 1,257 | 1,271 | +0.71% | 3,876,300 | 1兆1931億 | +1.84% | 8.73 | 0.71 |
| 11/05 | 1,281 | 1,284 | 1,259 | 1,262 | -1.02% | 4,386,200 | 1兆1846億 | +0.96% | 8.67 | 0.7 |
| 11/01 | 1,256 | 1,282 | 1,254 | 1,275 | +0.79% | 3,805,500 | 1兆1968億 | +1.59% | 8.76 | 0.71 |
| 10/31 | 1,251 | 1,265 | 1,248 | 1,265 | +1.44% | 3,738,000 | 1兆1874億 | +0.32% | 8.69 | 0.71 |
| 10/30 | 1,255 | 1,266 | 1,246 | 1,247 | -0.24% | 6,747,400 | 1兆1706億 | -1.58% | 8.56 | 0.7 |
| 10/29 | 1,250 | 1,260 | 1,248 | 1,250 | +0.24% | 3,736,800 | 1兆1734億 | -1.73% | 8.58 | 0.7 |
| 10/28 | 1,258 | 1,259 | 1,247 | 1,247 | -1.11% | 2,938,400 | 1兆1706億 | -2.43% | 8.56 | 0.7 |
| 10/25 | 1,265 | 1,268 | 1,253 | 1,261 | -0.32% | 2,563,400 | 1兆1837億 | -1.64% | 8.66 | 0.7 |
| 10/24 | 1,263 | 1,271 | 1,262 | 1,265 | +0.4% | 2,497,200 | 1兆1874億 | -1.56% | 8.69 | 0.71 |
| 10/23 | 1,259 | 1,267 | 1,248 | 1,260 | +0.32% | 2,823,300 | 1兆1828億 | -2.17% | 8.65 | 0.7 |
| 10/21 | 1,254 | 1,259 | 1,248 | 1,256 | -0.32% | 3,017,100 | 1兆1790億 | -2.79% | 8.62 | 0.7 |
| 10/18 | 1,241 | 1,260 | 1,236 | 1,260 | +1.61% | 3,453,200 | 1兆1828億 | -2.7% | 8.65 | 0.7 |
| 10/17 | 1,259 | 1,262 | 1,240 | 1,240 | -1.27% | 3,270,000 | 1兆1640億 | -4.25% | 8.51 | 0.69 |
| 10/16 | 1,281 | 1,288 | 1,253 | 1,256 | -0.79% | 4,980,200 | 1兆1790億 | -3.16% | 8.62 | 0.7 |
| 10/15 | 1,248 | 1,278 | 1,247 | 1,266 | +2.59% | 6,207,400 | 1兆1884億 | -2.47% | 8.69 | 0.71 |
| 10/11 | 1,235 | 1,239 | 1,230 | 1,234 | +0.08% | 2,824,900 | 1兆1583億 | -5% | 8.47 | 0.69 |
| 10/10 | 1,251 | 1,254 | 1,229 | 1,233 | -0.88% | 5,205,800 | 1兆1574億 | -5.3% | 8.47 | 0.69 |
| 10/09 | 1,220 | 1,245 | 1,216 | 1,244 | +2.47% | 6,797,100 | 1兆1677億 | -4.67% | 8.54 | 0.69 |
| 10/08 | 1,224 | 1,227 | 1,209 | 1,214 | -0.25% | 5,154,800 | 1兆1396億 | -7.12% | 8.34 | 0.68 |
| 10/07 | 1,213 | 1,228 | 1,201 | 1,217 | -0.57% | 6,047,300 | 1兆1424億 | -7.1% | 8.36 | 0.68 |
| 10/04 | 1,253 | 1,253 | 1,217 | 1,224 | -2.31% | 9,397,800 | 1兆1490億 | -6.78% | 8.41 | 0.68 |
| 10/03 | 1,243 | 1,266 | 1,239 | 1,253 | -1.03% | 5,646,800 | 1兆1762億 | -4.64% | 8.6 | 0.7 |
| 10/02 | 1,238 | 1,275 | 1,234 | 1,266 | +3.18% | 8,746,500 | 1兆1884億 | -3.65% | 8.69 | 0.71 |
| 10/01 | 1,226 | 1,252 | 1,222 | 1,227 | +1.49% | 8,923,100 | 1兆1518億 | -6.55% | 8.43 | 0.68 |
| 09/30 | 1,269 | 1,274 | 1,207 | 1,209 | -7.99% | 11,307,600 | 1兆1349億 | -7.99% | 8.3 | 0.67 |
| 09/27 | 1,345 | 1,346 | 1,281 | 1,314 | -5.74% | 7,331,100 | 1兆2334億 | -0.08% | 9.02 | 0.73 |
| 09/26 | 1,433 | 1,438 | 1,389 | 1,394 | -2.38% | 3,342,500 | 1兆3085億 | +6.25% | 9.57 | 0.78 |
| 09/25 | 1,411 | 1,431 | 1,406 | 1,428 | +1.42% | 2,786,400 | 1兆3405億 | +9.26% | 9.81 | 0.8 |
| 09/24 | 1,394 | 1,434 | 1,394 | 1,408 | +2.47% | 3,488,900 | 1兆3217億 | +8.22% | 9.67 | 0.79 |
| 09/20 | 1,402 | 1,406 | 1,368 | 1,374 | -1.08% | 3,524,800 | 1兆2898億 | +6.1% | 9.44 | 0.77 |
| 09/19 | 1,362 | 1,409 | 1,362 | 1,389 | +2.66% | 2,958,400 | 1兆3039億 | +7.59% | 9.54 | 0.77 |
| 09/18 | 1,351 | 1,362 | 1,341 | 1,353 | +1.05% | 1,953,200 | 1兆2701億 | +5.13% | 9.29 | 0.75 |
| 09/17 | 1,332 | 1,349 | 1,327 | 1,339 | -1.03% | 2,470,900 | 1兆2569億 | +4.28% | 9.19 | 0.75 |
| 09/13 | 1,355 | 1,355 | 1,336 | 1,353 | +0.59% | 2,920,100 | 1兆2701億 | +5.46% | 9.29 | 0.75 |
| 09/12 | 1,337 | 1,352 | 1,331 | 1,345 | +1.59% | 2,600,500 | 1兆2625億 | +5% | 9.24 | 0.75 |
| 09/11 | 1,287 | 1,332 | 1,284 | 1,324 | +3.52% | 2,880,600 | 1兆2428億 | +3.44% | 9.09 | 0.74 |
| 09/10 | 1,283 | 1,283 | 1,272 | 1,279 | -0.39% | 1,376,800 | 1兆2006億 | -0.08% | 8.78 | 0.71 |
| 09/09 | 1,264 | 1,284 | 1,264 | 1,284 | +1.02% | 1,352,600 | 1兆2053億 | +0.16% | 8.82 | 0.72 |
| 09/06 | 1,297 | 1,297 | 1,269 | 1,271 | -2.61% | 1,965,900 | 1兆1931億 | -1.01% | 8.73 | 0.71 |
| 09/05 | 1,313 | 1,321 | 1,303 | 1,305 | -0.68% | 2,083,800 | 1兆2250億 | +1.4% | 8.96 | 0.73 |
| 09/04 | 1,305 | 1,317 | 1,304 | 1,314 | +0.92% | 1,512,600 | 1兆2334億 | +1.94% | 9.02 | 0.73 |
| 09/03 | 1,295 | 1,307 | 1,291 | 1,302 | +0.7% | 1,061,900 | 1兆2222億 | +0.93% | 8.94 | 0.73 |
| 09/02 | 1,288 | 1,298 | 1,283 | 1,293 | 0% | 910,400 | 1兆2137億 | +0.23% | 8.88 | 0.72 |
| 08/30 | 1,292 | 1,294 | 1,270 | 1,293 | +1.17% | 2,076,300 | 1兆2137億 | +0.31% | 8.88 | 0.72 |
| 08/29 | 1,263 | 1,279 | 1,256 | 1,278 | +0.95% | 1,720,800 | 1兆1997億 | -0.62% | 8.78 | 0.71 |
| 08/28 | 1,245 | 1,269 | 1,242 | 1,266 | +1.61% | 1,551,100 | 1兆1884億 | -1.4% | 8.69 | 0.71 |
| 08/27 | 1,249 | 1,255 | 1,244 | 1,246 | +1.05% | 1,123,400 | 1兆1696億 | -2.96% | 8.56 | 0.69 |
| 08/26 | 1,216 | 1,237 | 1,212 | 1,233 | -1.04% | 1,605,000 | 1兆1574億 | -3.97% | 8.47 | 0.69 |
