株価チャート
2019/01/15~2019/06/13
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 | 4/1, 株式分割 1→5 |
2019 |
06/13 | 920 | 923 | 914 | 917 | -0.11% | 1,711,500 | 8889億5448万 | -5.46% | 32.75 | 3.15 |
06/12 | 929 | 937 | 918 | 918 | -1.18% | 2,430,500 | 8899億2389万 | -5.56% | 32.78 | 3.15 |
06/11 | 925 | 932 | 919 | 929 | -0.11% | 1,891,500 | 9005億8747万 | -4.72% | 33.18 | 3.19 |
06/10 | 927 | 935 | 925 | 930 | +0.98% | 3,551,000 | 9015億5688万 | -5.01% | 33.21 | 3.19 |
06/07 | 923 | 930 | 916 | 921 | -0.22% | 2,553,000 | 8928億3214万 | -6.31% | 32.89 | 3.16 |
06/06 | 934 | 939 | 920 | 923 | -1.28% | 3,538,500 | 8947億7097万 | -6.58% | 32.96 | 3.17 |
06/05 | 914 | 938 | 912 | 935 | +3.89% | 4,952,000 | 9064億396万 | -6.12% | 33.39 | 3.21 |
06/04 | 909 | 916 | 892 | 900 | -1.85% | 3,750,000 | 8724億7440万 | -10.18% | 32.14 | 3.09 |
06/03 | 895 | 923 | 892 | 917 | +1.78% | 4,516,500 | 8889億5448万 | -9.21% | 32.75 | 3.15 |
05/31 | 917 | 922 | 898 | 901 | -2.28% | 5,394,500 | 8734億4382万 | -11.41% | 32.18 | 3.09 |
05/30 | 954 | 956 | 919 | 922 | -4.16% | 4,033,500 | 8938億156万 | -9.87% | 32.93 | 3.17 |
05/29 | 988 | 988 | 962 | 962 | -3.8% | 3,153,500 | 9325億7820万 | -6.6% | 34.36 | 3.3 |
05/28 | 997 | 1,012 | 996 | 1,000 | +0.1% | 3,971,000 | 9694億1601万 | -3.38% | 35.71 | 3.43 |
05/27 | 1,004 | 1,008 | 999 | 999 | 0% | 1,328,000 | 9684億4659万 | -3.76% | 35.68 | 3.43 |
05/24 | 1,008 | 1,008 | 987 | 999 | -1.87% | 3,296,500 | 9684億4659万 | -4.03% | 35.68 | 3.43 |
05/23 | 1,010 | 1,024 | 1,006 | 1,018 | +1.19% | 2,273,000 | 9868億6549万 | -2.58% | 36.36 | 3.5 |
05/22 | 1,030 | 1,032 | 1,006 | 1,006 | -2.14% | 2,374,500 | 9752億3250万 | -3.92% | 35.93 | 3.45 |
05/21 | 1,028 | 1,040 | 1,026 | 1,028 | -1.15% | 2,161,000 | 9965億5965万 | -2.1% | 36.71 | 3.53 |
05/20 | 1,042 | 1,054 | 1,040 | 1,040 | -0.19% | 2,074,000 | 1兆81億 | -1.14% | 37.14 | 3.57 |
05/17 | 1,042 | 1,050 | 1,034 | 1,042 | +1.56% | 3,062,500 | 1兆101億 | -1.04% | 37.21 | 3.58 |
05/16 | 1,018 | 1,032 | 1,012 | 1,026 | +0.39% | 2,822,500 | 9946億2082万 | -2.75% | 36.64 | 3.52 |
05/15 | 1,000 | 1,026 | 998 | 1,022 | +2.61% | 2,533,000 | 9907億4316万 | -3.31% | 36.5 | 3.51 |
05/14 | 995 | 1,002 | 985 | 996 | -0.99% | 2,554,500 | 9655億3834万 | -5.95% | 35.57 | 3.42 |
05/13 | 988 | 1,008 | 985 | 1,006 | +2.24% | 2,035,000 | 9752億3250万 | -5.36% | 35.93 | 3.45 |
05/10 | 985 | 995 | 971 | 984 | +1.65% | 4,594,000 | 9539億535万 | -7.78% | 35.14 | 3.38 |
05/09 | 996 | 997 | 968 | 968 | -3.39% | 4,433,000 | 9383億9469万 | -9.53% | 34.57 | 3.32 |
05/08 | 1,012 | 1,018 | 999 | 1,002 | -2.15% | 3,266,500 | 9713億5484万 | -6.79% | 35.78 | 3.44 |
05/07 | 1,032 | 1,036 | 1,018 | 1,024 | -0.78% | 3,889,000 | 9926億8199万 | -5.1% | 36.57 | 3.52 |
04/26 | 1,016 | 1,036 | 1,008 | 1,032 | -2.27% | 5,240,500 | 1兆4億 | -4.53% | 36.86 | 3.54 |
04/25 | 1,088 | 1,098 | 1,056 | 1,056 | -4.35% | 3,610,000 | 1兆237億 | -2.49% | 37.71 | 3.63 |
04/24 | 1,118 | 1,120 | 1,066 | 1,104 | -0.18% | 5,168,500 | 1兆702億 | +1.75% | 39.43 | 3.79 |
04/23 | 1,098 | 1,112 | 1,096 | 1,106 | +0.91% | 2,118,500 | 1兆721億 | +2.12% | 39.5 | 3.8 |
04/22 | 1,084 | 1,098 | 1,082 | 1,096 | +1.67% | 1,263,000 | 1兆624億 | +1.2% | 39.14 | 3.76 |
04/19 | 1,080 | 1,094 | 1,074 | 1,078 | +1.32% | 1,815,500 | 1兆450億 | -0.46% | 38.5 | 3.7 |
04/18 | 1,074 | 1,074 | 1,060 | 1,064 | -1.48% | 2,013,500 | 1兆314億 | -1.75% | 38 | 3.65 |
04/17 | 1,092 | 1,098 | 1,080 | 1,080 | -0.74% | 2,183,000 | 1兆469億 | -0.28% | 38.57 | 3.71 |
04/16 | 1,088 | 1,092 | 1,076 | 1,088 | -0.18% | 2,187,000 | 1兆547億 | +0.46% | 38.86 | 3.74 |
04/15 | 1,088 | 1,094 | 1,082 | 1,090 | +1.3% | 2,365,000 | 1兆566億 | +0.74% | 38.93 | 3.74 |
04/12 | 1,098 | 1,100 | 1,062 | 1,076 | -0.74% | 3,567,500 | 1兆430億 | -0.55% | 38.43 | 3.7 |
04/11 | 1,080 | 1,092 | 1,078 | 1,084 | +0.37% | 1,768,000 | 1兆508億 | 0% | 38.71 | 3.72 |
04/10 | 1,072 | 1,094 | 1,070 | 1,080 | -0.18% | 2,367,000 | 1兆469億 | -0.46% | 38.57 | 3.71 |
04/09 | 1,076 | 1,086 | 1,064 | 1,082 | +0.56% | 1,637,500 | 1兆489億 | -0.55% | 38.64 | 3.72 |
04/08 | 1,086 | 1,094 | 1,074 | 1,076 | +0.56% | 2,304,500 | 1兆430億 | -1.37% | 38.43 | 3.7 |
04/05 | 1,074 | 1,080 | 1,066 | 1,070 | -0.37% | 1,860,000 | 1兆372億 | -2.1% | 38.21 | 3.67 |
04/04 | 1,072 | 1,074 | 1,064 | 1,074 | -0.56% | 1,834,000 | 1兆411億 | -1.92% | 38.36 | 3.69 |
04/03 | 1,082 | 1,084 | 1,062 | 1,080 | -0.92% | 3,720,000 | 1兆469億 | -1.55% | 38.57 | 3.71 |
04/02 | 1,116 | 1,118 | 1,088 | 1,090 | -0.37% | 3,423,000 | 1兆566億 | -0.73% | 38.93 | 3.74 |
04/01 | 1,106 | 1,110 | 1,094 | 1,094 | +0.74% | 2,990,500 | 1兆605億 | -0.55% | 39.07 | 3.76 |
03/29 | 1,080 | 1,094 | 1,078 | 1,086 | +1.31% | 2,512,000 | 1兆527億 | -1.36% | 40.03 | 3.69 |
03/28 | 1,098 | 1,100 | 1,070 | 1,072 | -2.72% | 3,395,000 | 1兆392億 | -2.81% | 39.51 | 3.64 |
03/27 | 1,098 | 1,112 | 1,096 | 1,102 | +0.36% | 3,301,000 | 1兆682億 | -0.27% | 40.62 | 3.74 |
03/26 | 1,072 | 1,100 | 1,072 | 1,098 | +3.98% | 4,327,000 | 1兆644億 | -0.63% | 40.47 | 3.73 |
03/25 | 1,080 | 1,082 | 1,050 | 1,056 | -3.12% | 3,230,000 | 1兆237億 | -4.43% | 38.92 | 3.58 |
03/22 | 1,108 | 1,110 | 1,084 | 1,090 | -0.73% | 3,571,500 | 1兆566億 | -1.36% | 40.18 | 3.7 |
03/20 | 1,080 | 1,098 | 1,070 | 1,098 | +2.23% | 2,744,500 | 1兆644億 | -0.54% | 40.47 | 3.73 |
03/19 | 1,086 | 1,086 | 1,066 | 1,074 | -1.83% | 3,110,000 | 1兆411億 | -2.54% | 39.59 | 3.65 |
03/18 | 1,102 | 1,104 | 1,088 | 1,094 | -0.18% | 2,631,500 | 1兆605億 | -0.64% | 40.33 | 3.71 |
03/15 | 1,082 | 1,106 | 1,074 | 1,096 | +2.43% | 4,316,500 | 1兆624億 | -0.27% | 40.4 | 3.72 |
03/14 | 1,086 | 1,090 | 1,070 | 1,070 | 0% | 2,825,000 | 1兆372億 | -2.37% | 39.44 | 3.63 |
03/13 | 1,062 | 1,076 | 1,050 | 1,070 | -0.93% | 4,666,500 | 1兆372億 | -2.37% | 39.44 | 3.63 |
03/12 | 1,060 | 1,088 | 1,060 | 1,080 | +1.12% | 4,523,500 | 1兆469億 | -1.46% | 39.81 | 3.67 |
03/11 | 1,078 | 1,084 | 1,060 | 1,068 | -1.29% | 3,478,500 | 1兆353億 | -2.64% | 39.37 | 3.63 |
03/08 | 1,110 | 1,116 | 1,082 | 1,082 | -3.57% | 6,614,500 | 1兆489億 | -1.64% | 39.88 | 3.67 |
03/07 | 1,120 | 1,132 | 1,118 | 1,122 | -0.36% | 3,352,000 | 1兆876億 | +1.72% | 41.36 | 3.81 |
03/06 | 1,144 | 1,148 | 1,124 | 1,126 | -1.75% | 2,318,500 | 1兆915億 | +1.99% | 41.51 | 3.82 |
03/05 | 1,154 | 1,164 | 1,140 | 1,146 | -0.69% | 2,206,500 | 1兆1109億 | +3.8% | 42.24 | 3.89 |
03/04 | 1,154 | 1,158 | 1,140 | 1,154 | +1.76% | 2,979,500 | 1兆1187億 | +4.62% | 42.54 | 3.92 |
03/01 | 1,112 | 1,138 | 1,108 | 1,134 | +2.35% | 2,326,000 | 1兆993億 | +2.9% | 41.8 | 3.85 |
02/28 | 1,136 | 1,136 | 1,104 | 1,108 | -1.77% | 3,204,500 | 1兆741億 | +0.54% | 40.84 | 3.76 |
02/27 | 1,120 | 1,134 | 1,118 | 1,128 | +0.89% | 2,509,500 | 1兆935億 | +2.17% | 41.58 | 3.83 |
02/26 | 1,128 | 1,138 | 1,114 | 1,118 | -0.89% | 2,571,500 | 1兆838億 | +0.99% | 41.21 | 3.8 |
02/25 | 1,124 | 1,132 | 1,116 | 1,128 | +0.36% | 2,476,000 | 1兆935億 | +1.71% | 41.58 | 3.83 |
02/22 | 1,138 | 1,144 | 1,122 | 1,124 | -0.88% | 2,509,500 | 1兆896億 | +1.17% | 41.43 | 3.82 |
02/21 | 1,114 | 1,138 | 1,114 | 1,134 | +1.43% | 3,244,000 | 1兆993億 | +1.98% | 41.8 | 3.85 |
02/20 | 1,118 | 1,136 | 1,110 | 1,118 | +0.36% | 3,218,500 | 1兆838億 | +0.45% | 41.21 | 3.8 |
02/19 | 1,104 | 1,122 | 1,100 | 1,114 | +1.83% | 3,131,500 | 1兆799億 | +0.09% | 41.06 | 3.78 |
02/18 | 1,084 | 1,104 | 1,072 | 1,094 | +3.4% | 2,944,500 | 1兆605億 | -1.8% | 40.33 | 3.71 |
02/15 | 1,042 | 1,060 | 1,042 | 1,058 | -0.19% | 3,205,500 | 1兆256億 | -5.2% | 39 | 3.59 |
02/14 | 1,038 | 1,062 | 1,038 | 1,060 | +0.57% | 2,726,000 | 1兆275億 | -5.44% | 39.07 | 3.6 |
02/13 | 1,038 | 1,060 | 1,036 | 1,054 | +1.15% | 3,078,000 | 1兆217億 | -6.23% | 38.85 | 3.58 |
02/12 | 1,028 | 1,046 | 1,014 | 1,042 | 0% | 5,220,000 | 1兆101億 | -7.71% | 38.41 | 3.54 |
02/08 | 1,018 | 1,062 | 1,016 | 1,042 | +1.17% | 5,599,000 | 1兆101億 | -8.11% | 38.41 | 3.54 |
02/07 | 1,050 | 1,050 | 1,018 | 1,030 | -3.01% | 5,222,000 | 9984億9849万 | -9.65% | 37.97 | 3.5 |
02/06 | 1,084 | 1,086 | 1,060 | 1,062 | -2.03% | 3,754,000 | 1兆295億 | -7.33% | 39.15 | 3.61 |
02/05 | 1,094 | 1,110 | 1,076 | 1,084 | -1.45% | 4,887,500 | 1兆508億 | -5.57% | 39.96 | 3.68 |
02/04 | 1,156 | 1,188 | 1,086 | 1,100 | -4.01% | 7,608,500 | 1兆663億 | -4.26% | 40.55 | 3.73 |
02/01 | 1,164 | 1,176 | 1,142 | 1,146 | -0.69% | 2,410,000 | 1兆1109億 | -0.52% | 42.24 | 3.89 |
01/31 | 1,162 | 1,166 | 1,148 | 1,154 | +1.58% | 4,657,500 | 1兆1187億 | 0% | 42.54 | 3.92 |
01/30 | 1,124 | 1,144 | 1,122 | 1,136 | +0.18% | 5,566,500 | 1兆1012億 | -1.82% | 41.87 | 3.86 |
01/29 | 1,120 | 1,140 | 1,112 | 1,134 | +2.16% | 3,988,000 | 1兆993億 | -2.41% | 41.8 | 3.85 |
01/28 | 1,130 | 1,132 | 1,108 | 1,110 | -2.63% | 3,090,500 | 1兆760億 | -5.13% | 40.92 | 3.77 |
01/25 | 1,130 | 1,148 | 1,126 | 1,140 | +0.53% | 3,148,000 | 1兆1051億 | -3.31% | 42.02 | 3.87 |
01/24 | 1,156 | 1,156 | 1,130 | 1,134 | -2.91% | 2,630,000 | 1兆993億 | -4.38% | 41.8 | 3.85 |
01/23 | 1,174 | 1,180 | 1,160 | 1,168 | -1.35% | 2,887,500 | 1兆1322億 | -2.18% | 43.05 | 3.96 |
01/22 | 1,180 | 1,188 | 1,174 | 1,184 | +1.2% | 2,594,000 | 1兆1477億 | -1.17% | 43.64 | 4.02 |
01/21 | 1,190 | 1,192 | 1,164 | 1,170 | -0.68% | 2,311,000 | 1兆1342億 | -2.58% | 43.13 | 3.97 |
01/18 | 1,154 | 1,184 | 1,150 | 1,178 | +3.15% | 3,034,500 | 1兆1419億 | -2.32% | 43.42 | 4 |
01/17 | 1,162 | 1,170 | 1,136 | 1,142 | -1.55% | 2,561,500 | 1兆1070億 | -5.54% | 42.09 | 3.88 |
01/16 | 1,144 | 1,160 | 1,130 | 1,160 | +1.75% | 2,382,000 | 1兆1245億 | -4.45% | 42.76 | 3.94 |
01/15 | 1,110 | 1,146 | 1,104 | 1,140 | +2.15% | 3,863,500 | 1兆1051億 | -6.48% | 42.02 | 3.87 |