株価チャート
2019/01/17~2019/06/17
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 |
06/17 | 6,271 | 6,293 | 6,231 | 6,263 | -0.13% | 492,500 | 1兆8573億 | -2.2% | 14.75 | 2.65 |
06/14 | 6,239 | 6,293 | 6,164 | 6,271 | +0.48% | 1,048,200 | 1兆8597億 | -2.15% | 14.77 | 2.65 |
06/13 | 6,319 | 6,327 | 6,197 | 6,241 | -1.2% | 639,800 | 1兆8508億 | -2.67% | 14.7 | 2.64 |
06/12 | 6,351 | 6,397 | 6,317 | 6,317 | -1.08% | 768,300 | 1兆8734億 | -1.56% | 14.88 | 2.67 |
06/11 | 6,329 | 6,414 | 6,296 | 6,386 | +1.11% | 581,300 | 1兆8938億 | -0.48% | 15.04 | 2.7 |
06/10 | 6,365 | 6,390 | 6,307 | 6,316 | +0.02% | 810,900 | 1兆8731億 | -1.57% | 14.87 | 2.67 |
06/07 | 6,280 | 6,344 | 6,251 | 6,315 | +0.25% | 378,700 | 1兆8728億 | -1.68% | 14.87 | 2.67 |
06/06 | 6,306 | 6,345 | 6,275 | 6,299 | -0.77% | 517,900 | 1兆8680億 | -2.04% | 14.83 | 2.66 |
06/05 | 6,352 | 6,420 | 6,297 | 6,348 | +0.32% | 911,800 | 1兆8826億 | -1.4% | 14.95 | 2.68 |
06/04 | 6,394 | 6,451 | 6,303 | 6,328 | -0.22% | 666,500 | 1兆8766億 | -1.77% | 14.9 | 2.68 |
06/03 | 6,312 | 6,343 | 6,278 | 6,342 | -0.64% | 721,400 | 1兆8808億 | -1.63% | 14.93 | 2.68 |
05/31 | 6,500 | 6,563 | 6,378 | 6,383 | -2.86% | 1,064,600 | 1兆8929億 | -1.01% | 15.03 | 2.7 |
05/30 | 6,480 | 6,589 | 6,479 | 6,571 | +0.31% | 729,600 | 1兆9487億 | +1.92% | 15.47 | 2.78 |
05/29 | 6,488 | 6,561 | 6,424 | 6,551 | -0.61% | 998,800 | 1兆9428億 | +1.63% | 15.43 | 2.77 |
05/28 | 6,620 | 6,692 | 6,588 | 6,591 | +0.29% | 1,009,400 | 1兆9546億 | +2.22% | 15.52 | 2.79 |
05/27 | 6,633 | 6,650 | 6,561 | 6,572 | -0.51% | 545,900 | 1兆9490億 | +1.92% | 15.48 | 2.78 |
05/24 | 6,640 | 6,640 | 6,524 | 6,606 | +0.02% | 930,000 | 1兆9591億 | +2.56% | 15.56 | 2.79 |
05/23 | 6,453 | 6,617 | 6,360 | 6,605 | +2.12% | 1,115,100 | 1兆9588億 | +2.61% | 15.55 | 2.79 |
05/22 | 6,458 | 6,544 | 6,419 | 6,468 | +0.7% | 665,400 | 1兆9181億 | +0.59% | 15.23 | 2.74 |
05/21 | 6,408 | 6,461 | 6,313 | 6,423 | +0.45% | 634,800 | 1兆9048億 | -0.08% | 15.13 | 2.72 |
05/20 | 6,484 | 6,512 | 6,384 | 6,394 | -1.84% | 717,900 | 1兆8962億 | -0.53% | 15.06 | 2.7 |
05/17 | 6,354 | 6,532 | 6,315 | 6,514 | +3.81% | 1,217,900 | 1兆9318億 | +1.29% | 15.34 | 2.75 |
05/16 | 6,213 | 6,278 | 6,194 | 6,275 | +1.23% | 1,012,800 | 1兆8609億 | -2.38% | 14.78 | 2.65 |
05/15 | 6,466 | 6,466 | 6,137 | 6,199 | -4.98% | 1,978,600 | 1兆8384億 | -3.7% | 14.6 | 2.62 |
05/14 | 6,235 | 6,587 | 6,230 | 6,524 | +2.31% | 1,260,000 | 1兆9348億 | +1.26% | 15.36 | 2.76 |
05/13 | 6,321 | 6,493 | 6,235 | 6,377 | +0.22% | 1,229,400 | 1兆8912億 | -0.87% | 15.02 | 2.7 |
05/10 | 6,451 | 6,485 | 6,297 | 6,363 | +0.16% | 1,104,700 | 1兆8870億 | -1% | 14.98 | 2.69 |
05/09 | 6,288 | 6,370 | 6,260 | 6,353 | +0.62% | 950,300 | 1兆8840億 | -1.01% | 14.96 | 2.69 |
05/08 | 6,340 | 6,362 | 6,257 | 6,314 | -1.28% | 1,280,300 | 1兆8725億 | -1.56% | 14.87 | 2.67 |
05/07 | 6,387 | 6,484 | 6,361 | 6,396 | -0.9% | 1,253,800 | 1兆8968億 | -0.27% | 15.06 | 2.7 |
04/26 | 6,509 | 6,550 | 6,444 | 6,454 | -0.84% | 856,900 | 1兆9140億 | +0.84% | 15.2 | 2.73 |
04/25 | 6,453 | 6,540 | 6,437 | 6,509 | +0.46% | 789,800 | 1兆9303億 | +1.01% | 15.33 | 2.75 |
04/24 | 6,553 | 6,643 | 6,454 | 6,479 | +0.4% | 1,355,600 | 1兆9214億 | -1.02% | 15.26 | 2.74 |
04/23 | 6,500 | 6,529 | 6,420 | 6,453 | +0.09% | 846,600 | 1兆9137億 | -2.98% | 15.2 | 2.73 |
04/22 | 6,354 | 6,459 | 6,347 | 6,447 | +1.11% | 515,500 | 1兆9119億 | -4.59% | 15.18 | 2.73 |
04/19 | 6,438 | 6,462 | 6,367 | 6,376 | +0.17% | 530,700 | 1兆8909億 | -7.12% | 15.01 | 2.7 |
04/18 | 6,520 | 6,520 | 6,355 | 6,365 | -2.57% | 965,300 | 1兆8876億 | -8.69% | 14.99 | 2.69 |
04/17 | 6,602 | 6,610 | 6,511 | 6,533 | -1.16% | 1,043,700 | 1兆9374億 | -7.74% | 15.38 | 2.76 |
04/16 | 6,576 | 6,650 | 6,526 | 6,610 | +0.44% | 1,103,900 | 1兆9603億 | -8.09% | 15.57 | 2.8 |
04/15 | 6,500 | 6,609 | 6,471 | 6,581 | +2.64% | 1,262,300 | 1兆9517億 | -9.75% | 15.5 | 2.78 |
04/12 | 6,502 | 6,507 | 6,376 | 6,412 | -1.51% | 1,643,200 | 1兆9015億 | -13.3% | 15.1 | 2.71 |
04/11 | 6,437 | 6,519 | 6,427 | 6,510 | +1.34% | 1,308,700 | 1兆9306億 | -13.33% | 15.33 | 2.75 |
04/10 | 6,360 | 6,475 | 6,358 | 6,424 | +0.06% | 1,066,200 | 1兆9051億 | -15.84% | 15.13 | 2.72 |
04/09 | 6,425 | 6,433 | 6,330 | 6,420 | -0.02% | 1,263,400 | 1兆9039億 | -17.3% | 15.12 | 2.71 |
04/08 | 6,459 | 6,461 | 6,363 | 6,421 | -0.85% | 1,095,400 | 1兆9042億 | -18.63% | 15.12 | 2.72 |
04/05 | 6,470 | 6,492 | 6,418 | 6,476 | +0.61% | 1,056,700 | 1兆9205億 | -19.15% | 15.25 | 2.74 |
04/04 | 6,470 | 6,473 | 6,341 | 6,437 | -0.72% | 1,538,800 | 1兆9090億 | -20.72% | 15.16 | 2.72 |
04/03 | 6,420 | 6,554 | 6,343 | 6,484 | +1.97% | 2,062,900 | 1兆9229億 | -21.28% | 15.27 | 2.74 |
04/02 | 6,350 | 6,422 | 6,293 | 6,359 | +1.31% | 1,687,000 | 1兆8858億 | -23.8% | 14.97 | 2.69 |
04/01 | 6,300 | 6,360 | 6,247 | 6,277 | +1.03% | 2,064,200 | 1兆8615億 | -25.72% | 14.78 | 2.65 |
03/29 | 6,220 | 6,312 | 6,185 | 6,213 | +0.93% | 1,917,200 | 1兆8425億 | -27.39% | 28.11 | 2.84 |
03/28 | 6,150 | 6,203 | 6,070 | 6,156 | -1.31% | 2,624,100 | 1兆8256億 | -29% | 27.85 | 2.81 |
03/27 | 6,313 | 6,347 | 6,041 | 6,238 | -0.87% | 4,638,400 | 1兆8499億 | -28.95% | 28.22 | 2.85 |
03/26 | 6,065 | 6,399 | 6,040 | 6,293 | +3.76% | 10,829,600 | 1兆8662億 | -29.14% | 28.47 | 2.87 |
03/25 | 6,065 | 6,065 | 6,065 | 6,065 | -19.83% | 372,100 | 1兆7986億 | -32.46% | 27.44 | 2.77 |
03/22 | 7,565 | 7,565 | 7,565 | 7,565 | -16.55% | 134,100 | 2兆2435億 | -16.68% | 34.22 | 3.45 |
03/20 | 9,071 | 9,089 | 8,988 | 9,065 | -0.24% | 707,100 | 2兆6883億 | -0.64% | 41.01 | 4.14 |
03/19 | 9,142 | 9,142 | 8,994 | 9,087 | -0.37% | 467,300 | 2兆6949億 | -0.23% | 41.11 | 4.15 |
03/18 | 9,200 | 9,209 | 9,097 | 9,121 | -0.1% | 599,200 | 2兆7049億 | +0.32% | 41.26 | 4.16 |
03/15 | 9,172 | 9,205 | 9,052 | 9,130 | +1.15% | 1,015,300 | 2兆7076億 | +0.77% | 41.3 | 4.17 |
03/14 | 9,224 | 9,226 | 9,012 | 9,026 | -0.93% | 645,800 | 2兆6768億 | -0.15% | 40.83 | 4.12 |
03/13 | 9,253 | 9,266 | 9,004 | 9,111 | -2.31% | 813,000 | 2兆7020億 | +0.89% | 41.22 | 4.16 |
03/12 | 9,256 | 9,391 | 9,208 | 9,326 | +2.35% | 699,100 | 2兆7657億 | +3.31% | 42.19 | 4.26 |
03/11 | 9,258 | 9,259 | 9,055 | 9,112 | -0.66% | 510,000 | 2兆7023億 | +1.14% | 41.22 | 4.16 |
03/08 | 9,334 | 9,425 | 9,159 | 9,173 | -1.23% | 1,503,200 | 2兆7204億 | +2.05% | 41.5 | 4.19 |
03/07 | 9,433 | 9,455 | 9,267 | 9,287 | -2.89% | 1,051,800 | 2兆7542億 | +3.66% | 42.01 | 4.24 |
03/06 | 9,664 | 9,671 | 9,509 | 9,563 | -1.14% | 736,700 | 2兆8360億 | +7.02% | 43.26 | 4.37 |
03/05 | 9,560 | 9,679 | 9,552 | 9,673 | +0.67% | 681,700 | 2兆8686億 | +8.65% | 43.76 | 4.42 |
03/04 | 9,536 | 9,636 | 9,502 | 9,609 | +2.07% | 754,500 | 2兆8497億 | +8.44% | 43.47 | 4.39 |
03/01 | 9,311 | 9,429 | 9,286 | 9,414 | +2.38% | 647,800 | 2兆7918億 | +6.72% | 42.59 | 4.3 |
02/28 | 9,363 | 9,375 | 9,179 | 9,195 | -2.05% | 818,500 | 2兆7269億 | +4.61% | 41.6 | 4.2 |
02/27 | 9,241 | 9,400 | 9,197 | 9,387 | +2.32% | 924,500 | 2兆7838億 | +7% | 42.47 | 4.29 |
02/26 | 9,039 | 9,184 | 9,000 | 9,174 | +1.79% | 752,800 | 2兆7207億 | +4.86% | 41.5 | 4.19 |
02/25 | 9,006 | 9,068 | 8,978 | 9,013 | +1.02% | 530,500 | 2兆6729億 | +3.21% | 40.77 | 4.11 |
02/22 | 8,992 | 9,020 | 8,887 | 8,922 | -1.25% | 591,900 | 2兆6459億 | +2.27% | 40.36 | 4.07 |
02/21 | 8,938 | 9,072 | 8,892 | 9,035 | +1.41% | 1,006,200 | 2兆6794億 | +3.68% | 40.87 | 4.12 |
02/20 | 8,817 | 8,955 | 8,779 | 8,909 | +1.56% | 712,900 | 2兆6421億 | +2.46% | 40.3 | 4.07 |
02/19 | 8,778 | 8,813 | 8,729 | 8,772 | +0.14% | 434,800 | 2兆6014億 | +1.05% | 39.68 | 4 |
02/18 | 8,686 | 8,830 | 8,672 | 8,760 | +2.5% | 727,500 | 2兆5979億 | +1.03% | 39.63 | 4 |
02/15 | 8,636 | 8,650 | 8,492 | 8,546 | -1.24% | 719,300 | 2兆5344億 | -1.36% | 38.66 | 3.9 |
02/14 | 8,710 | 8,845 | 8,645 | 8,653 | -0.55% | 725,400 | 2兆5661億 | -0.3% | 39.15 | 3.95 |
02/13 | 8,725 | 8,823 | 8,662 | 8,701 | +0.05% | 875,400 | 2兆5804億 | +0.27% | 39.36 | 3.97 |
02/12 | 8,391 | 8,756 | 8,355 | 8,697 | +4.52% | 1,185,400 | 2兆5792億 | +0.29% | 39.34 | 3.97 |
02/08 | 8,450 | 8,509 | 8,319 | 8,321 | -3.37% | 1,203,700 | 2兆4677億 | -3.98% | 37.64 | 3.8 |
02/07 | 8,796 | 8,813 | 8,471 | 8,611 | -2.21% | 843,200 | 2兆5537億 | -0.73% | 38.96 | 3.93 |
02/06 | 8,994 | 9,097 | 8,805 | 8,806 | -2.45% | 834,200 | 2兆6115億 | +1.46% | 39.84 | 4.02 |
02/05 | 8,989 | 9,210 | 8,962 | 9,027 | +1.7% | 1,172,600 | 2兆6771億 | +4.25% | 40.84 | 4.12 |
02/04 | 8,654 | 8,922 | 8,650 | 8,876 | +3.07% | 959,600 | 2兆6323億 | +2.97% | 40.15 | 4.05 |
02/01 | 8,507 | 8,646 | 8,461 | 8,612 | +2.29% | 881,000 | 2兆5540億 | -0.05% | 38.96 | 3.93 |
01/31 | 8,500 | 8,549 | 8,276 | 8,419 | -3.42% | 1,418,100 | 2兆4967億 | -2.44% | 38.09 | 3.84 |
01/30 | 8,800 | 8,800 | 8,681 | 8,717 | +0.01% | 772,100 | 2兆5851億 | +0.61% | 39.43 | 3.98 |
01/29 | 8,563 | 8,722 | 8,526 | 8,716 | +1% | 739,900 | 2兆5848億 | +0.33% | 39.43 | 3.98 |
01/28 | 8,567 | 8,660 | 8,473 | 8,630 | +0.33% | 606,700 | 2兆5593億 | -1.04% | 39.04 | 3.94 |
01/25 | 8,605 | 8,695 | 8,588 | 8,602 | -0.65% | 619,500 | 2兆5510億 | -1.81% | 38.91 | 3.93 |
01/24 | 8,702 | 8,718 | 8,571 | 8,658 | -1.25% | 571,700 | 2兆5676億 | -1.86% | 39.17 | 3.95 |
01/23 | 8,620 | 8,813 | 8,607 | 8,768 | -0.07% | 590,900 | 2兆6002億 | -1.24% | 39.67 | 4 |
01/22 | 8,856 | 8,970 | 8,721 | 8,774 | +0.03% | 774,200 | 2兆6020億 | -1.56% | 39.69 | 4.01 |
01/21 | 8,852 | 8,870 | 8,724 | 8,771 | -0.26% | 510,800 | 2兆6011億 | -1.98% | 39.68 | 4 |
01/18 | 8,664 | 8,865 | 8,609 | 8,794 | +1.47% | 634,400 | 2兆6080億 | -2.18% | 39.78 | 4.01 |
01/17 | 8,574 | 8,708 | 8,549 | 8,667 | +1.08% | 502,300 | 2兆5703億 | -3.96% | 39.21 | 3.96 |