株価チャート
2019/08/07～2020/01/07
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 |
| 01/07 | 1,460 | 1,487 | 1,455 | 1,486 | +2.84% | 3,108,400 | 2兆841億 | -0.2% | 27.73 | 2.22 |
| 01/06 | 1,446 | 1,456 | 1,441 | 1,445 | -1.5% | 2,134,300 | 2兆266億 | -3.09% | 26.97 | 2.16 |
| 2019 |
| 12/30 | 1,470 | 1,475 | 1,460 | 1,467 | -1.01% | 2,091,800 | 2兆574億 | -1.74% | 27.38 | 2.19 |
| 12/27 | 1,497 | 1,505 | 1,481 | 1,482 | -0.67% | 1,327,000 | 2兆785億 | -0.8% | 27.66 | 2.21 |
| 12/26 | 1,491 | 1,499 | 1,486 | 1,492 | +0.2% | 1,155,900 | 2兆925億 | -0.2% | 27.84 | 2.23 |
| 12/25 | 1,488 | 1,491 | 1,478 | 1,489 | -0.33% | 1,124,400 | 2兆883億 | -0.47% | 27.79 | 2.22 |
| 12/24 | 1,480 | 1,496 | 1,477 | 1,494 | +1.01% | 1,758,500 | 2兆953億 | -0.13% | 27.88 | 2.23 |
| 12/23 | 1,480 | 1,490 | 1,471 | 1,479 | +0.75% | 1,767,100 | 2兆742億 | -1.2% | 27.6 | 2.21 |
| 12/20 | 1,464 | 1,477 | 1,459 | 1,468 | +0.55% | 2,065,900 | 2兆588億 | -1.94% | 27.4 | 2.19 |
| 12/19 | 1,478 | 1,481 | 1,460 | 1,460 | -1.02% | 1,430,300 | 2兆476億 | -2.47% | 27.25 | 2.18 |
| 12/18 | 1,484 | 1,492 | 1,470 | 1,475 | -0.27% | 1,918,600 | 2兆686億 | -1.47% | 27.53 | 2.2 |
| 12/17 | 1,480 | 1,480 | 1,467 | 1,479 | +0.68% | 2,133,700 | 2兆742億 | -1.07% | 27.6 | 2.21 |
| 12/16 | 1,491 | 1,493 | 1,463 | 1,469 | -1.54% | 2,991,100 | 2兆602億 | -1.74% | 27.41 | 2.19 |
| 12/13 | 1,518 | 1,520 | 1,484 | 1,492 | +0.27% | 5,995,500 | 2兆925億 | -0.13% | 27.84 | 2.23 |
| 12/12 | 1,491 | 1,496 | 1,481 | 1,488 | -0.6% | 2,308,500 | 2兆869億 | -0.4% | 27.77 | 2.22 |
| 12/11 | 1,507 | 1,509 | 1,487 | 1,497 | -0.66% | 2,108,600 | 2兆995億 | +0.2% | 27.94 | 2.23 |
| 12/10 | 1,487 | 1,509 | 1,480 | 1,507 | +0.4% | 1,882,600 | 2兆1135億 | +0.94% | 28.12 | 2.25 |
| 12/09 | 1,519 | 1,520 | 1,497 | 1,501 | -0.4% | 1,540,000 | 2兆1051億 | +0.6% | 28.01 | 2.24 |
| 12/06 | 1,513 | 1,519 | 1,503 | 1,507 | -0.07% | 1,398,000 | 2兆1135億 | +1.21% | 28.12 | 2.25 |
| 12/05 | 1,529 | 1,535 | 1,506 | 1,508 | -0.92% | 1,582,300 | 2兆1149億 | +1.48% | 28.14 | 2.25 |
| 12/04 | 1,504 | 1,522 | 1,494 | 1,522 | +0.86% | 1,971,400 | 2兆1346億 | +2.7% | 28.4 | 2.27 |
| 12/03 | 1,495 | 1,512 | 1,490 | 1,509 | -0.59% | 1,843,600 | 2兆1163億 | +2.17% | 28.16 | 2.25 |
| 12/02 | 1,503 | 1,523 | 1,498 | 1,518 | +1.74% | 1,491,500 | 2兆1289億 | +2.99% | 28.33 | 2.27 |
| 11/29 | 1,508 | 1,514 | 1,491 | 1,492 | -0.27% | 2,446,300 | 2兆925億 | +1.5% | 27.84 | 2.23 |
| 11/28 | 1,532 | 1,532 | 1,496 | 1,496 | -2.54% | 2,414,100 | 2兆981億 | +1.91% | 27.92 | 2.23 |
| 11/27 | 1,515 | 1,545 | 1,513 | 1,535 | +1.99% | 2,915,400 | 2兆1528億 | +4.85% | 28.65 | 2.29 |
| 11/26 | 1,504 | 1,521 | 1,503 | 1,505 | +0.53% | 3,706,500 | 2兆1107億 | +3.08% | 28.09 | 2.25 |
| 11/25 | 1,509 | 1,515 | 1,494 | 1,497 | -0.73% | 1,629,100 | 2兆995億 | +2.75% | 27.94 | 2.23 |
| 11/22 | 1,504 | 1,521 | 1,502 | 1,508 | +0.87% | 2,529,400 | 2兆1149億 | +3.71% | 28.14 | 2.25 |
| 11/21 | 1,500 | 1,505 | 1,472 | 1,495 | -0.8% | 2,640,400 | 2兆967億 | +3.03% | 27.9 | 2.23 |
| 11/20 | 1,496 | 1,510 | 1,493 | 1,507 | +0.53% | 1,999,400 | 2兆1135億 | +4% | 28.12 | 2.25 |
| 11/19 | 1,495 | 1,502 | 1,483 | 1,499 | +0.47% | 2,358,900 | 2兆1023億 | +3.74% | 27.97 | 2.24 |
| 11/18 | 1,484 | 1,497 | 1,480 | 1,492 | +1.84% | 2,012,000 | 2兆925億 | +3.54% | 27.84 | 2.23 |
| 11/15 | 1,452 | 1,469 | 1,451 | 1,465 | +0.55% | 2,264,600 | 2兆546億 | +1.95% | 27.34 | 2.19 |
| 11/14 | 1,450 | 1,470 | 1,447 | 1,457 | +1.46% | 2,384,200 | 2兆434億 | +1.53% | 27.19 | 2.17 |
| 11/13 | 1,452 | 1,457 | 1,430 | 1,436 | -2.18% | 2,663,000 | 2兆139億 | +0.21% | 26.8 | 2.14 |
| 11/12 | 1,464 | 1,470 | 1,448 | 1,468 | +0.62% | 2,202,300 | 2兆588億 | +2.66% | 27.4 | 2.19 |
| 11/11 | 1,477 | 1,483 | 1,459 | 1,459 | -1.68% | 2,310,100 | 2兆462億 | +2.24% | 27.23 | 2.18 |
| 11/08 | 1,499 | 1,515 | 1,479 | 1,484 | -0.4% | 5,441,400 | 2兆813億 | +4.14% | 27.69 | 2.21 |
| 11/07 | 1,471 | 1,491 | 1,470 | 1,490 | +1.5% | 2,831,200 | 2兆897億 | +4.86% | 27.81 | 2.22 |
| 11/06 | 1,492 | 1,492 | 1,460 | 1,468 | -1.61% | 3,160,300 | 2兆588億 | +3.6% | 27.4 | 2.19 |
| 11/05 | 1,465 | 1,495 | 1,453 | 1,492 | +6.19% | 5,920,800 | 2兆925億 | +5.52% | 27.84 | 2.23 |
| 11/01 | 1,421 | 1,432 | 1,397 | 1,405 | -1.89% | 3,142,900 | 1兆9705億 | -0.43% | 26.22 | 2.1 |
| 10/31 | 1,425 | 1,446 | 1,419 | 1,432 | +1.49% | 3,630,900 | 2兆83億 | +1.42% | 26.72 | 2.14 |
| 10/30 | 1,410 | 1,424 | 1,409 | 1,411 | -0.21% | 2,746,500 | 1兆9789億 | 0% | 26.33 | 2.11 |
| 10/29 | 1,422 | 1,422 | 1,406 | 1,414 | -0.21% | 2,312,600 | 1兆9831億 | +0.21% | 26.39 | 2.11 |
| 10/28 | 1,426 | 1,428 | 1,417 | 1,417 | -1.05% | 1,483,800 | 1兆9873億 | +0.43% | 26.44 | 2.11 |
| 10/25 | 1,437 | 1,445 | 1,426 | 1,432 | -0.07% | 1,969,400 | 2兆83億 | +1.42% | 26.72 | 2.14 |
| 10/24 | 1,418 | 1,435 | 1,414 | 1,433 | +1.92% | 2,128,200 | 2兆97億 | +1.56% | 26.74 | 2.14 |
| 10/23 | 1,425 | 1,427 | 1,390 | 1,406 | -1.88% | 3,232,300 | 1兆9719億 | -0.28% | 26.24 | 2.1 |
| 10/21 | 1,423 | 1,436 | 1,419 | 1,433 | +0.63% | 1,237,200 | 2兆97億 | +1.7% | 26.74 | 2.14 |
| 10/18 | 1,437 | 1,439 | 1,418 | 1,424 | -0.35% | 2,657,800 | 1兆9971億 | +1.21% | 26.57 | 2.13 |
| 10/17 | 1,425 | 1,439 | 1,420 | 1,429 | -0.21% | 1,649,900 | 2兆41億 | +1.71% | 26.67 | 2.13 |
| 10/16 | 1,441 | 1,449 | 1,428 | 1,432 | -0.07% | 2,496,400 | 2兆83億 | +2.07% | 26.72 | 2.14 |
| 10/15 | 1,435 | 1,444 | 1,431 | 1,433 | +1.13% | 2,473,200 | 2兆97億 | +2.28% | 26.74 | 2.14 |
| 10/11 | 1,423 | 1,426 | 1,396 | 1,417 | +0.85% | 2,736,500 | 1兆9873億 | +1.29% | 26.44 | 2.11 |
| 10/10 | 1,399 | 1,410 | 1,383 | 1,405 | +1.15% | 1,921,600 | 1兆9705億 | +0.57% | 26.22 | 2.1 |
| 10/09 | 1,393 | 1,395 | 1,381 | 1,389 | -1.77% | 1,770,400 | 1兆9480億 | -0.43% | 25.92 | 2.07 |
| 10/08 | 1,399 | 1,418 | 1,389 | 1,414 | +1.36% | 1,911,700 | 1兆9831億 | +1.43% | 26.39 | 2.11 |
| 10/07 | 1,382 | 1,400 | 1,381 | 1,395 | +1.23% | 1,375,600 | 1兆9564億 | +0.22% | 26.03 | 2.08 |
| 10/04 | 1,370 | 1,380 | 1,361 | 1,378 | +0.15% | 2,551,500 | 1兆9326億 | -0.93% | 25.72 | 2.06 |
| 10/03 | 1,386 | 1,388 | 1,361 | 1,376 | -2.82% | 3,414,000 | 1兆9298億 | -1.08% | 25.68 | 2.05 |
| 10/02 | 1,389 | 1,420 | 1,388 | 1,416 | +2.24% | 2,562,300 | 1兆9859億 | +1.87% | 26.42 | 2.11 |
| 10/01 | 1,390 | 1,395 | 1,382 | 1,385 | -0.65% | 2,561,400 | 1兆9424億 | -0.22% | 25.85 | 2.07 |
| 09/30 | 1,398 | 1,402 | 1,388 | 1,394 | -0.07% | 2,938,300 | 1兆9550億 | +0.43% | 26.01 | 2.08 |
| 09/27 | 1,410 | 1,417 | 1,386 | 1,395 | -1.76% | 2,765,800 | 1兆9564億 | +0.5% | 26.03 | 2.08 |
| 09/26 | 1,430 | 1,436 | 1,414 | 1,420 | +0.35% | 2,764,000 | 1兆9915億 | +2.31% | 26.5 | 2.12 |
| 09/25 | 1,410 | 1,417 | 1,395 | 1,415 | +0.5% | 2,440,000 | 1兆9845億 | +2.02% | 26.41 | 2.11 |
| 09/24 | 1,401 | 1,416 | 1,398 | 1,408 | -0.35% | 2,271,600 | 1兆9747億 | +1.66% | 26.28 | 2.1 |
| 09/20 | 1,428 | 1,433 | 1,412 | 1,413 | -0.77% | 2,895,700 | 1兆9817億 | +2.17% | 26.37 | 2.11 |
| 09/19 | 1,437 | 1,454 | 1,422 | 1,424 | -0.28% | 2,607,900 | 1兆9971億 | +3.11% | 26.57 | 2.13 |
| 09/18 | 1,423 | 1,434 | 1,415 | 1,428 | +0.35% | 2,825,000 | 2兆27億 | +3.63% | 26.65 | 2.13 |
| 09/17 | 1,412 | 1,423 | 1,409 | 1,423 | +1.21% | 3,473,500 | 1兆9957億 | +3.57% | 26.56 | 2.12 |
| 09/13 | 1,389 | 1,411 | 1,383 | 1,406 | +2.03% | 6,948,600 | 1兆9719億 | +2.48% | 26.24 | 2.1 |
| 09/12 | 1,389 | 1,391 | 1,376 | 1,378 | +0.66% | 3,852,800 | 1兆9326億 | +0.58% | 25.72 | 2.06 |
| 09/11 | 1,358 | 1,375 | 1,353 | 1,369 | -0.36% | 2,966,900 | 1兆9200億 | +0.07% | 25.55 | 2.04 |
| 09/10 | 1,390 | 1,392 | 1,372 | 1,374 | -1.58% | 2,504,500 | 1兆9270億 | +0.59% | 25.64 | 2.05 |
| 09/09 | 1,387 | 1,404 | 1,386 | 1,396 | +1.6% | 2,265,500 | 1兆9578億 | +2.35% | 26.05 | 2.08 |
| 09/06 | 1,401 | 1,404 | 1,368 | 1,374 | -1.43% | 3,200,200 | 1兆9270億 | +0.66% | 25.64 | 2.05 |
| 09/05 | 1,363 | 1,396 | 1,357 | 1,394 | +3.34% | 4,030,300 | 1兆9550億 | +1.83% | 26.01 | 2.08 |
| 09/04 | 1,358 | 1,365 | 1,343 | 1,349 | -1.03% | 1,986,700 | 1兆8919億 | -1.53% | 25.17 | 2.01 |
| 09/03 | 1,359 | 1,368 | 1,352 | 1,363 | +0.81% | 1,809,800 | 1兆9116億 | -0.8% | 25.44 | 2.03 |
| 09/02 | 1,356 | 1,366 | 1,348 | 1,352 | -1.39% | 2,454,900 | 1兆8961億 | -1.89% | 25.23 | 2.02 |
| 08/30 | 1,378 | 1,379 | 1,366 | 1,371 | +0.29% | 2,746,100 | 1兆9228億 | -0.72% | 25.59 | 2.05 |
| 08/29 | 1,377 | 1,379 | 1,358 | 1,367 | -0.65% | 1,631,800 | 1兆9172億 | -1.09% | 25.51 | 2.04 |
| 08/28 | 1,380 | 1,383 | 1,364 | 1,376 | +0.58% | 1,813,300 | 1兆9298億 | -0.43% | 25.68 | 2.05 |
| 08/27 | 1,370 | 1,380 | 1,365 | 1,368 | +0.88% | 2,160,300 | 1兆9186億 | -1.16% | 25.53 | 2.04 |
| 08/26 | 1,343 | 1,363 | 1,340 | 1,356 | -2.16% | 3,223,100 | 1兆9017億 | -2.16% | 25.31 | 2.02 |
| 08/23 | 1,363 | 1,389 | 1,359 | 1,386 | -0.5% | 2,422,100 | 1兆9438億 | -0.22% | 25.87 | 2.07 |
| 08/22 | 1,387 | 1,396 | 1,381 | 1,393 | +0.36% | 1,995,400 | 1兆9536億 | +0.22% | 26 | 2.08 |
| 08/21 | 1,380 | 1,390 | 1,369 | 1,388 | -0.57% | 2,171,600 | 1兆9466億 | -0.29% | 25.9 | 2.07 |
| 08/20 | 1,380 | 1,399 | 1,368 | 1,396 | +1.45% | 2,367,600 | 1兆9578億 | +0.07% | 26.05 | 2.08 |
| 08/19 | 1,371 | 1,381 | 1,360 | 1,376 | +1.25% | 1,598,300 | 1兆9298億 | -1.57% | 25.68 | 2.05 |
| 08/16 | 1,335 | 1,368 | 1,333 | 1,359 | +0.67% | 2,648,200 | 1兆9059億 | -3.07% | 25.36 | 2.03 |
| 08/15 | 1,315 | 1,353 | 1,313 | 1,350 | +0.22% | 2,312,900 | 1兆8933億 | -4.05% | 25.19 | 2.01 |
| 08/14 | 1,360 | 1,367 | 1,340 | 1,347 | 0% | 2,406,300 | 1兆8891億 | -4.67% | 25.14 | 2.01 |
| 08/13 | 1,353 | 1,355 | 1,332 | 1,347 | -2.04% | 2,709,200 | 1兆8891億 | -5.01% | 25.14 | 2.01 |
| 08/09 | 1,363 | 1,381 | 1,356 | 1,375 | +2.31% | 3,627,500 | 1兆9284億 | -3.44% | 25.66 | 2.05 |
| 08/08 | 1,338 | 1,357 | 1,327 | 1,344 | +1.28% | 2,477,200 | 1兆8849億 | -5.88% | 25.08 | 2.01 |
| 08/07 | 1,315 | 1,332 | 1,304 | 1,327 | +0.45% | 2,863,300 | 1兆8611億 | -7.46% | 24.76 | 1.98 |
