株価チャート
2019/03/18~2019/08/15
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 |
---|
2019 |
08/15 | 2,077 | 2,128 | 2,046 | 2,122 | 0% | 3,039,500 | 1兆9395億 | -8.34% | 29.66 | 1.95 |
08/14 | 2,155 | 2,166 | 2,114 | 2,122 | -1.53% | 2,426,800 | 1兆9395億 | -8.73% | 29.66 | 1.95 |
08/13 | 2,196 | 2,202 | 2,135 | 2,155 | -3.67% | 3,193,700 | 1兆9696億 | -7.63% | 30.12 | 1.98 |
08/09 | 2,283 | 2,312 | 2,237 | 2,237 | -2.01% | 2,734,200 | 2兆446億 | -4.44% | 31.27 | 2.06 |
08/08 | 2,254 | 2,285 | 2,248 | 2,283 | +1.06% | 3,083,100 | 2兆866億 | -2.69% | 31.91 | 2.1 |
08/07 | 2,306 | 2,310 | 2,217 | 2,259 | -4.96% | 4,405,600 | 2兆647億 | -3.83% | 31.57 | 2.08 |
08/06 | 2,330 | 2,386 | 2,325 | 2,377 | +0.64% | 2,692,000 | 2兆1725億 | +1.02% | 33.22 | 2.19 |
08/05 | 2,370 | 2,378 | 2,336 | 2,362 | -0.34% | 2,284,800 | 2兆1588億 | +0.43% | 33.01 | 2.17 |
08/02 | 2,374 | 2,385 | 2,356 | 2,370 | -1.37% | 2,552,600 | 2兆1661億 | +0.85% | 33.12 | 2.18 |
08/01 | 2,379 | 2,404 | 2,362 | 2,403 | +1.39% | 1,765,100 | 2兆1963億 | +2.3% | 33.59 | 2.21 |
07/31 | 2,370 | 2,376 | 2,365 | 2,370 | -0.13% | 2,059,800 | 2兆1661億 | +1.02% | 33.12 | 2.18 |
07/30 | 2,372 | 2,390 | 2,363 | 2,373 | +0.3% | 5,320,600 | 2兆1689億 | +1.24% | 33.17 | 2.18 |
07/29 | 2,360 | 2,379 | 2,353 | 2,366 | +0.9% | 1,598,900 | 2兆1625億 | +1.02% | 33.07 | 2.18 |
07/26 | 2,337 | 2,369 | 2,334 | 2,345 | -0.34% | 1,731,500 | 2兆1433億 | +0.21% | 32.77 | 2.16 |
07/25 | 2,360 | 2,369 | 2,341 | 2,353 | -0.72% | 1,878,300 | 2兆1506億 | +0.64% | 32.89 | 2.16 |
07/24 | 2,337 | 2,371 | 2,325 | 2,370 | +0.89% | 2,272,800 | 2兆1661億 | +1.46% | 33.12 | 2.18 |
07/23 | 2,316 | 2,358 | 2,314 | 2,349 | -0.04% | 1,575,600 | 2兆1469億 | +0.73% | 32.83 | 2.16 |
07/22 | 2,325 | 2,358 | 2,316 | 2,350 | -0.3% | 1,844,300 | 2兆1479億 | +0.86% | 32.84 | 2.16 |
07/19 | 2,290 | 2,358 | 2,288 | 2,357 | +3.42% | 1,859,500 | 2兆1542億 | +1.2% | 32.94 | 2.17 |
07/18 | 2,338 | 2,343 | 2,271 | 2,279 | -2.23% | 2,704,900 | 2兆830億 | -2.06% | 31.85 | 2.1 |
07/17 | 2,297 | 2,339 | 2,295 | 2,331 | +1.44% | 1,910,200 | 2兆1305億 | +0.09% | 32.58 | 2.14 |
07/16 | 2,325 | 2,330 | 2,277 | 2,298 | -1.75% | 2,129,200 | 2兆1003億 | -1.37% | 32.12 | 2.11 |
07/12 | 2,340 | 2,365 | 2,329 | 2,339 | -0.21% | 1,892,600 | 2兆1378億 | +0.34% | 32.69 | 2.15 |
07/11 | 2,356 | 2,356 | 2,330 | 2,344 | -0.97% | 2,320,100 | 2兆1424億 | +0.73% | 32.76 | 2.16 |
07/10 | 2,334 | 2,373 | 2,330 | 2,367 | +0.51% | 2,099,400 | 2兆1634億 | +1.85% | 33.08 | 2.18 |
07/09 | 2,349 | 2,379 | 2,345 | 2,355 | +0.77% | 1,713,300 | 2兆1524億 | +1.46% | 32.91 | 2.17 |
07/08 | 2,343 | 2,356 | 2,331 | 2,337 | -0.64% | 2,024,500 | 2兆1360億 | +0.73% | 32.66 | 2.15 |
07/05 | 2,355 | 2,358 | 2,328 | 2,352 | -0.42% | 1,765,300 | 2兆1497億 | +1.34% | 32.87 | 2.16 |
07/04 | 2,387 | 2,398 | 2,359 | 2,362 | -0.17% | 1,344,000 | 2兆1588億 | +1.77% | 33.01 | 2.17 |
07/03 | 2,359 | 2,367 | 2,322 | 2,366 | +0.38% | 1,832,300 | 2兆1625億 | +1.98% | 33.07 | 2.18 |
07/02 | 2,372 | 2,375 | 2,344 | 2,357 | +0.73% | 1,936,100 | 2兆1542億 | +1.55% | 32.94 | 2.17 |
07/01 | 2,340 | 2,348 | 2,322 | 2,340 | +0.69% | 1,917,800 | 2兆1387億 | +0.78% | 32.7 | 2.15 |
06/28 | 2,332 | 2,338 | 2,314 | 2,324 | -0.85% | 2,973,200 | 2兆1241億 | +0.04% | 32.48 | 2.14 |
06/27 | 2,300 | 2,344 | 2,297 | 2,344 | +1.47% | 1,703,300 | 2兆1424億 | +0.82% | 32.76 | 2.16 |
06/26 | 2,311 | 2,316 | 2,295 | 2,310 | -1.41% | 1,686,500 | 2兆1113億 | -0.6% | 32.29 | 2.12 |
06/25 | 2,324 | 2,354 | 2,317 | 2,343 | +0.86% | 1,894,100 | 2兆1415億 | +0.86% | 32.75 | 2.15 |
06/24 | 2,304 | 2,326 | 2,291 | 2,323 | +1.04% | 1,144,500 | 2兆1232億 | +0.09% | 32.47 | 2.14 |
06/21 | 2,300 | 2,307 | 2,292 | 2,299 | -0.43% | 2,378,100 | 2兆1012億 | -0.86% | 32.13 | 2.11 |
06/20 | 2,310 | 2,317 | 2,300 | 2,309 | +0.43% | 1,245,300 | 2兆1104億 | -0.35% | 32.27 | 2.12 |
06/19 | 2,285 | 2,313 | 2,264 | 2,299 | +0.97% | 1,998,300 | 2兆1012億 | -0.65% | 32.13 | 2.11 |
06/18 | 2,277 | 2,296 | 2,268 | 2,277 | -0.7% | 2,597,000 | 2兆811億 | -1.47% | 31.82 | 2.09 |
06/17 | 2,297 | 2,318 | 2,276 | 2,293 | -1.12% | 2,211,400 | 2兆958億 | -0.74% | 32.05 | 2.11 |
06/14 | 2,315 | 2,319 | 2,290 | 2,319 | +0.39% | 2,309,300 | 2兆1195億 | +0.52% | 32.41 | 2.13 |
06/13 | 2,335 | 2,344 | 2,301 | 2,310 | -1.16% | 1,644,800 | 2兆1113億 | +0.26% | 32.29 | 2.12 |
06/12 | 2,316 | 2,352 | 2,309 | 2,337 | -0.26% | 2,115,000 | 2兆1360億 | +1.21% | 32.66 | 2.15 |
06/11 | 2,309 | 2,349 | 2,290 | 2,343 | +1.25% | 1,540,000 | 2兆1415億 | +1.47% | 32.75 | 2.15 |
06/10 | 2,290 | 2,324 | 2,285 | 2,314 | +2.43% | 1,692,300 | 2兆1149億 | 0% | 32.34 | 2.13 |
06/07 | 2,253 | 2,262 | 2,230 | 2,259 | +0.27% | 2,450,700 | 2兆647億 | -2.71% | 31.57 | 2.08 |
06/06 | 2,286 | 2,286 | 2,239 | 2,253 | -2% | 2,346,700 | 2兆592億 | -3.43% | 31.49 | 2.07 |
06/05 | 2,310 | 2,318 | 2,295 | 2,299 | -0.91% | 2,645,100 | 2兆1012億 | -1.88% | 32.13 | 2.11 |
06/04 | 2,356 | 2,361 | 2,318 | 2,320 | -2.03% | 2,768,600 | 2兆1204億 | -1.36% | 32.43 | 2.13 |
06/03 | 2,347 | 2,368 | 2,339 | 2,368 | +0.55% | 1,935,400 | 2兆1643億 | +0.38% | 33.1 | 2.18 |
05/31 | 2,342 | 2,370 | 2,342 | 2,355 | +0.21% | 2,353,700 | 2兆1524億 | -0.38% | 32.91 | 2.17 |
05/30 | 2,351 | 2,354 | 2,332 | 2,350 | -0.93% | 1,925,100 | 2兆1479億 | -0.84% | 32.84 | 2.16 |
05/29 | 2,357 | 2,376 | 2,347 | 2,372 | -1.08% | 2,426,700 | 2兆1680億 | -0.17% | 33.15 | 2.18 |
05/28 | 2,372 | 2,406 | 2,369 | 2,398 | +1.31% | 3,065,100 | 2兆1917億 | +0.63% | 33.52 | 2.2 |
05/27 | 2,353 | 2,379 | 2,352 | 2,367 | +0.17% | 1,528,700 | 2兆1634億 | -0.92% | 33.08 | 2.18 |
05/24 | 2,312 | 2,363 | 2,305 | 2,363 | +1.37% | 2,291,700 | 2兆1597億 | -1.34% | 33.03 | 2.17 |
05/23 | 2,278 | 2,335 | 2,277 | 2,331 | +2.51% | 2,884,200 | 2兆1305億 | -3% | 32.58 | 2.14 |
05/22 | 2,281 | 2,287 | 2,260 | 2,274 | -0.7% | 1,597,900 | 2兆784億 | -5.72% | 31.78 | 2.09 |
05/21 | 2,257 | 2,291 | 2,253 | 2,290 | +0.44% | 2,390,300 | 2兆930億 | -5.53% | 32.01 | 2.11 |
05/20 | 2,254 | 2,302 | 2,253 | 2,280 | +1.38% | 1,817,600 | 2兆839億 | -6.4% | 31.87 | 2.1 |
05/17 | 2,251 | 2,264 | 2,226 | 2,249 | +0.76% | 2,041,600 | 2兆555億 | -8.13% | 31.43 | 2.07 |
05/16 | 2,231 | 2,243 | 2,202 | 2,232 | 0% | 2,228,300 | 2兆400億 | -9.34% | 31.2 | 2.05 |
05/15 | 2,225 | 2,239 | 2,204 | 2,232 | -0.04% | 2,662,000 | 2兆400億 | -9.96% | 31.2 | 2.05 |
05/14 | 2,211 | 2,233 | 2,191 | 2,233 | +0.27% | 2,452,500 | 2兆409億 | -10.54% | 31.21 | 2.05 |
05/13 | 2,255 | 2,269 | 2,215 | 2,227 | -1.2% | 2,569,600 | 2兆354億 | -11.38% | 31.13 | 2.05 |
05/10 | 2,363 | 2,367 | 2,211 | 2,254 | -6.59% | 4,831,300 | 2兆601億 | -10.91% | 31.5 | 2.07 |
05/09 | 2,346 | 2,423 | 2,310 | 2,413 | +2.86% | 4,737,300 | 2兆2054億 | -5.11% | 33.73 | 2.22 |
05/08 | 2,446 | 2,449 | 2,341 | 2,346 | -5.1% | 3,123,000 | 2兆1442億 | -8.07% | 32.79 | 2.16 |
05/07 | 2,486 | 2,506 | 2,451 | 2,472 | -1.9% | 3,183,200 | 2兆2594億 | -3.51% | 34.55 | 2.27 |
04/26 | 2,507 | 2,528 | 2,500 | 2,520 | +0.12% | 1,559,200 | 2兆3032億 | -1.75% | 35.22 | 2.32 |
04/25 | 2,504 | 2,524 | 2,500 | 2,517 | +0.48% | 1,087,700 | 2兆3005億 | -2.02% | 35.18 | 2.31 |
04/24 | 2,520 | 2,544 | 2,497 | 2,505 | -0.67% | 1,480,700 | 2兆2895億 | -2.6% | 35.01 | 2.3 |
04/23 | 2,508 | 2,528 | 2,496 | 2,522 | +0.92% | 1,563,700 | 2兆3051億 | -2.02% | 35.25 | 2.32 |
04/22 | 2,478 | 2,510 | 2,476 | 2,499 | +0.32% | 928,000 | 2兆2840億 | -2.99% | 34.93 | 2.3 |
04/19 | 2,513 | 2,518 | 2,487 | 2,491 | -0.44% | 1,099,100 | 2兆2767億 | -3.34% | 34.82 | 2.29 |
04/18 | 2,491 | 2,505 | 2,474 | 2,502 | -0.2% | 1,583,200 | 2兆2868億 | -2.99% | 34.97 | 2.3 |
04/17 | 2,536 | 2,540 | 2,496 | 2,507 | -1.88% | 2,831,800 | 2兆2913億 | -2.83% | 35.04 | 2.31 |
04/16 | 2,545 | 2,565 | 2,534 | 2,555 | +0.55% | 2,568,100 | 2兆3352億 | -1.05% | 35.71 | 2.35 |
04/15 | 2,560 | 2,581 | 2,538 | 2,541 | +0.4% | 1,615,000 | 2兆3224億 | -1.63% | 35.51 | 2.34 |
04/12 | 2,550 | 2,553 | 2,515 | 2,531 | -1.13% | 2,389,800 | 2兆3133億 | -1.98% | 35.37 | 2.33 |
04/11 | 2,530 | 2,564 | 2,528 | 2,560 | +0.79% | 1,413,600 | 2兆3398億 | -0.74% | 35.78 | 2.35 |
04/10 | 2,541 | 2,560 | 2,533 | 2,540 | -1.17% | 1,520,400 | 2兆3215億 | -1.36% | 35.5 | 2.34 |
04/09 | 2,580 | 2,594 | 2,560 | 2,570 | -1.23% | 1,759,800 | 2兆3489億 | -0.12% | 35.92 | 2.36 |
04/08 | 2,610 | 2,616 | 2,596 | 2,602 | +0.54% | 1,620,800 | 2兆3782億 | +1.25% | 36.37 | 2.39 |
04/05 | 2,602 | 2,625 | 2,584 | 2,588 | -0.58% | 1,807,900 | 2兆3654億 | +0.9% | 36.17 | 2.38 |
04/04 | 2,634 | 2,638 | 2,588 | 2,603 | -1.4% | 2,053,500 | 2兆3791億 | +1.64% | 36.38 | 2.39 |
04/03 | 2,655 | 2,666 | 2,626 | 2,640 | -0.49% | 2,354,200 | 2兆4129億 | +3.21% | 36.9 | 2.43 |
04/02 | 2,700 | 2,702 | 2,649 | 2,653 | -0.45% | 2,209,900 | 2兆4248億 | +3.88% | 37.08 | 2.44 |
04/01 | 2,662 | 2,693 | 2,654 | 2,665 | +0.83% | 2,125,300 | 2兆4358億 | +4.55% | 37.25 | 2.45 |
03/29 | 2,604 | 2,662 | 2,604 | 2,643 | +1.97% | 2,819,300 | 2兆4157億 | +3.97% | 36.94 | 2.43 |
03/28 | 2,612 | 2,612 | 2,582 | 2,592 | -1.41% | 2,823,600 | 2兆3690億 | +2.13% | 36.23 | 2.38 |
03/27 | 2,613 | 2,634 | 2,606 | 2,629 | +1.23% | 2,334,900 | 2兆4029億 | +3.63% | 36.74 | 2.42 |
03/26 | 2,564 | 2,605 | 2,551 | 2,597 | +1.68% | 3,986,100 | 2兆3736億 | +2.45% | 36.3 | 2.39 |
03/25 | 2,570 | 2,572 | 2,541 | 2,554 | -2.7% | 2,189,300 | 2兆3343億 | +0.79% | 35.7 | 2.35 |
03/22 | 2,590 | 2,638 | 2,570 | 2,625 | +1.63% | 4,068,700 | 2兆3992億 | +3.67% | 36.69 | 2.41 |
03/20 | 2,547 | 2,587 | 2,547 | 2,583 | +1.18% | 1,648,300 | 2兆3608億 | +1.93% | 36.1 | 2.38 |
03/19 | 2,559 | 2,562 | 2,515 | 2,553 | -0.51% | 2,346,000 | 2兆3334億 | +0.63% | 35.68 | 2.35 |
03/18 | 2,552 | 2,568 | 2,531 | 2,566 | +0.86% | 1,762,000 | 2兆3453億 | +0.94% | 35.86 | 2.36 |