株価チャート
2019/03/27~2019/08/23
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 |
08/23 | 1,453 | 1,488 | 1,448 | 1,470 | +1.94% | 4,370,600 | 1兆3969億 | -7.55% | - | 0.51 |
08/22 | 1,436 | 1,446 | 1,432 | 1,442 | -0.76% | 2,672,700 | 1兆3703億 | -9.99% | - | 0.5 |
08/21 | 1,450 | 1,468 | 1,442 | 1,453 | -0.41% | 3,106,300 | 1兆3808億 | -10.14% | - | 0.51 |
08/20 | 1,469 | 1,475 | 1,453 | 1,459 | +0.27% | 2,049,500 | 1兆3865億 | -10.6% | - | 0.51 |
08/19 | 1,463 | 1,466 | 1,452 | 1,455 | -0.07% | 2,014,600 | 1兆3827億 | -11.6% | - | 0.51 |
08/16 | 1,436 | 1,462 | 1,430 | 1,456 | +0.21% | 2,901,800 | 1兆3836億 | -12.34% | - | 0.51 |
08/15 | 1,444 | 1,454 | 1,429 | 1,453 | -1.42% | 3,852,900 | 1兆3808億 | -13.25% | - | 0.51 |
08/14 | 1,488 | 1,494 | 1,460 | 1,474 | +0.2% | 3,021,700 | 1兆4007億 | -12.83% | - | 0.51 |
08/13 | 1,473 | 1,477 | 1,456 | 1,471 | -1.8% | 3,300,300 | 1兆3979億 | -13.77% | - | 0.51 |
08/09 | 1,517 | 1,531 | 1,494 | 1,498 | -1.45% | 4,226,900 | 1兆4235億 | -12.96% | - | 0.52 |
08/08 | 1,522 | 1,529 | 1,502 | 1,520 | -0.26% | 2,805,300 | 1兆4444億 | -12.39% | - | 0.53 |
08/07 | 1,540 | 1,554 | 1,522 | 1,524 | -1.55% | 4,361,400 | 1兆4482億 | -12.86% | - | 0.53 |
08/06 | 1,491 | 1,551 | 1,473 | 1,548 | +1.71% | 5,511,300 | 1兆4710億 | -12.2% | - | 0.54 |
08/05 | 1,522 | 1,540 | 1,503 | 1,522 | -1.68% | 4,463,600 | 1兆4463億 | -14.3% | - | 0.53 |
08/02 | 1,600 | 1,615 | 1,541 | 1,548 | -9.26% | 9,339,700 | 1兆4710億 | -13.47% | - | 0.54 |
08/01 | 1,700 | 1,710 | 1,697 | 1,706 | -0.64% | 3,105,600 | 1兆6212億 | -5.27% | - | 0.59 |
07/31 | 1,707 | 1,722 | 1,702 | 1,717 | -0.46% | 2,792,800 | 1兆6317億 | -4.98% | - | 0.6 |
07/30 | 1,730 | 1,744 | 1,721 | 1,725 | +0.17% | 2,293,500 | 1兆6393億 | -4.8% | - | 0.6 |
07/29 | 1,733 | 1,734 | 1,701 | 1,722 | -1.2% | 3,217,100 | 1兆6364億 | -5.23% | - | 0.6 |
07/26 | 1,739 | 1,744 | 1,727 | 1,743 | -0.23% | 2,382,900 | 1兆6564億 | -4.28% | - | 0.61 |
07/25 | 1,759 | 1,762 | 1,744 | 1,747 | -0.74% | 2,354,900 | 1兆6602億 | -4.27% | - | 0.61 |
07/24 | 1,775 | 1,779 | 1,755 | 1,760 | -0.73% | 2,801,500 | 1兆6725億 | -3.77% | - | 0.61 |
07/23 | 1,752 | 1,779 | 1,731 | 1,773 | -0.56% | 3,297,500 | 1兆6849億 | -3.17% | - | 0.62 |
07/22 | 1,787 | 1,789 | 1,762 | 1,783 | +0.06% | 3,557,200 | 1兆6944億 | -2.78% | - | 0.62 |
07/19 | 1,780 | 1,789 | 1,763 | 1,782 | +0.45% | 3,818,400 | 1兆6934億 | -2.94% | - | 0.62 |
07/18 | 1,806 | 1,808 | 1,770 | 1,774 | -2.1% | 4,183,400 | 1兆6858億 | -3.48% | - | 0.62 |
07/17 | 1,815 | 1,824 | 1,810 | 1,812 | -0.49% | 2,102,100 | 1兆7219億 | -1.58% | - | 0.63 |
07/16 | 1,833 | 1,841 | 1,813 | 1,821 | -0.22% | 2,143,000 | 1兆7305億 | -1.14% | - | 0.63 |
07/12 | 1,824 | 1,825 | 1,816 | 1,825 | +0.16% | 2,283,400 | 1兆7343億 | -0.98% | - | 0.64 |
07/11 | 1,817 | 1,828 | 1,812 | 1,822 | +0.5% | 2,133,900 | 1兆7314億 | -1.09% | - | 0.64 |
07/10 | 1,835 | 1,836 | 1,807 | 1,813 | -1.52% | 3,214,500 | 1兆7229億 | -1.57% | - | 0.63 |
07/09 | 1,848 | 1,852 | 1,833 | 1,841 | -0.43% | 2,349,000 | 1兆7495億 | -0.16% | - | 0.64 |
07/08 | 1,850 | 1,857 | 1,845 | 1,849 | -0.32% | 2,181,500 | 1兆7571億 | +0.33% | - | 0.64 |
07/05 | 1,857 | 1,861 | 1,851 | 1,855 | +0.27% | 1,905,100 | 1兆7628億 | +0.76% | - | 0.65 |
07/04 | 1,852 | 1,856 | 1,844 | 1,850 | -0.38% | 2,004,100 | 1兆7580億 | +0.6% | - | 0.64 |
07/03 | 1,860 | 1,861 | 1,841 | 1,857 | -0.85% | 3,241,400 | 1兆7647億 | +0.98% | - | 0.65 |
07/02 | 1,866 | 1,878 | 1,861 | 1,873 | -0.05% | 2,457,600 | 1兆7799億 | +1.9% | - | 0.65 |
07/01 | 1,881 | 1,886 | 1,865 | 1,874 | +1.35% | 3,106,800 | 1兆7809億 | +2.01% | - | 0.65 |
06/28 | 1,850 | 1,856 | 1,831 | 1,849 | -0.27% | 3,088,100 | 1兆7571億 | +0.71% | - | 0.64 |
06/27 | 1,851 | 1,861 | 1,844 | 1,854 | +0.43% | 3,730,600 | 1兆7618億 | +0.98% | - | 0.65 |
06/26 | 1,855 | 1,868 | 1,840 | 1,846 | -0.11% | 2,787,500 | 1兆7542億 | +0.54% | - | 0.64 |
06/25 | 1,854 | 1,866 | 1,840 | 1,848 | +0.16% | 2,666,800 | 1兆7561億 | +0.65% | - | 0.64 |
06/24 | 1,843 | 1,851 | 1,841 | 1,845 | +0.27% | 1,434,600 | 1兆7533億 | +0.49% | - | 0.64 |
06/21 | 1,834 | 1,851 | 1,830 | 1,840 | +0.05% | 3,517,800 | 1兆7485億 | +0.22% | - | 0.64 |
06/20 | 1,853 | 1,853 | 1,823 | 1,839 | -0.33% | 2,348,100 | 1兆7476億 | +0.16% | - | 0.64 |
06/19 | 1,840 | 1,856 | 1,838 | 1,845 | +1.82% | 3,276,400 | 1兆7533億 | +0.54% | - | 0.64 |
06/18 | 1,820 | 1,836 | 1,806 | 1,812 | -0.93% | 2,793,100 | 1兆7219億 | -1.25% | - | 0.63 |
06/17 | 1,827 | 1,841 | 1,824 | 1,829 | -0.6% | 2,454,600 | 1兆7381億 | -0.38% | - | 0.64 |
06/14 | 1,839 | 1,845 | 1,828 | 1,840 | +0.05% | 1,907,200 | 1兆7485億 | +0.16% | - | 0.64 |
06/13 | 1,834 | 1,846 | 1,814 | 1,839 | -0.65% | 2,949,000 | 1兆7476億 | +0.05% | - | 0.64 |
06/12 | 1,828 | 1,859 | 1,819 | 1,851 | +0.33% | 2,726,700 | 1兆7590億 | +0.65% | - | 0.65 |
06/11 | 1,823 | 1,847 | 1,817 | 1,845 | +1.15% | 1,963,100 | 1兆7533億 | +0.16% | - | 0.64 |
06/10 | 1,835 | 1,843 | 1,820 | 1,824 | +0.5% | 2,734,200 | 1兆7333億 | -1.19% | - | 0.64 |
06/07 | 1,810 | 1,823 | 1,805 | 1,815 | -0.22% | 2,271,000 | 1兆7248億 | -2% | - | 0.63 |
06/06 | 1,833 | 1,839 | 1,807 | 1,819 | -1.73% | 3,536,900 | 1兆7286億 | -2.15% | - | 0.63 |
06/05 | 1,850 | 1,858 | 1,833 | 1,851 | +0.87% | 2,696,900 | 1兆7590億 | -0.86% | - | 0.65 |
06/04 | 1,811 | 1,839 | 1,807 | 1,835 | +2.46% | 4,118,800 | 1兆7438億 | -2.08% | - | 0.64 |
06/03 | 1,780 | 1,799 | 1,774 | 1,791 | -0.89% | 3,135,100 | 1兆7020億 | -4.84% | - | 0.62 |
05/31 | 1,816 | 1,827 | 1,791 | 1,807 | -1.95% | 4,509,700 | 1兆7172億 | -4.49% | - | 0.63 |
05/30 | 1,823 | 1,851 | 1,822 | 1,843 | +0.6% | 2,696,700 | 1兆7514億 | -3.1% | - | 0.64 |
05/29 | 1,833 | 1,838 | 1,812 | 1,832 | -0.76% | 2,533,100 | 1兆7409億 | -4.08% | - | 0.64 |
05/28 | 1,852 | 1,873 | 1,844 | 1,846 | -0.75% | 5,697,700 | 1兆7542億 | -3.8% | - | 0.64 |
05/27 | 1,857 | 1,875 | 1,857 | 1,860 | +0.32% | 1,882,700 | 1兆7675億 | -3.48% | - | 0.65 |
05/24 | 1,820 | 1,861 | 1,816 | 1,854 | +0.71% | 2,938,800 | 1兆7618億 | -4.09% | - | 0.65 |
05/23 | 1,834 | 1,859 | 1,834 | 1,841 | -0.32% | 2,574,300 | 1兆7495億 | -5.1% | - | 0.64 |
05/22 | 1,857 | 1,870 | 1,840 | 1,847 | 0% | 2,626,600 | 1兆7552億 | -5.18% | - | 0.64 |
05/21 | 1,823 | 1,857 | 1,821 | 1,847 | +0.27% | 2,685,600 | 1兆7552億 | -5.57% | - | 0.64 |
05/20 | 1,863 | 1,864 | 1,833 | 1,842 | -0.43% | 2,891,600 | 1兆7504億 | -6.21% | - | 0.64 |
05/17 | 1,832 | 1,866 | 1,817 | 1,850 | +1.93% | 4,843,500 | 1兆7580億 | -6.23% | - | 0.64 |
05/16 | 1,842 | 1,843 | 1,798 | 1,815 | -1.25% | 3,569,400 | 1兆7248億 | -8.38% | - | 0.63 |
05/15 | 1,845 | 1,845 | 1,811 | 1,838 | -0.22% | 4,124,600 | 1兆7466億 | -7.68% | - | 0.64 |
05/14 | 1,801 | 1,843 | 1,792 | 1,842 | +0.05% | 3,864,700 | 1兆7504億 | -7.81% | - | 0.64 |
05/13 | 1,846 | 1,857 | 1,838 | 1,841 | -1.45% | 2,867,600 | 1兆7495億 | -8.18% | - | 0.64 |
05/10 | 1,886 | 1,904 | 1,848 | 1,868 | -0.27% | 4,634,400 | 1兆7752億 | -7.06% | - | 0.65 |
05/09 | 1,892 | 1,897 | 1,865 | 1,873 | -2.35% | 3,771,900 | 1兆7799億 | -6.95% | - | 0.65 |
05/08 | 1,920 | 1,922 | 1,899 | 1,918 | -1.79% | 4,052,700 | 1兆8227億 | -4.96% | - | 0.67 |
05/07 | 1,995 | 1,997 | 1,941 | 1,953 | -1.41% | 3,755,200 | 1兆8559億 | -3.36% | - | 0.68 |
04/26 | 1,979 | 1,990 | 1,961 | 1,981 | -0.6% | 2,682,700 | 1兆8825億 | -2.03% | - | 0.69 |
04/25 | 1,990 | 1,998 | 1,973 | 1,993 | -0.35% | 2,604,100 | 1兆8939億 | -1.43% | - | 0.69 |
04/24 | 2,034 | 2,034 | 1,994 | 2,000 | -1.72% | 2,900,400 | 1兆9006億 | -1.09% | - | 0.7 |
04/23 | 2,040 | 2,047 | 2,033 | 2,035 | -0.25% | 1,658,200 | 1兆9339億 | +0.64% | - | 0.71 |
04/22 | 2,030 | 2,044 | 2,023 | 2,040 | +0.2% | 1,403,400 | 1兆9386億 | +0.99% | - | 0.71 |
04/19 | 2,059 | 2,059 | 2,032 | 2,036 | -0.59% | 1,590,900 | 1兆9348億 | +0.94% | - | 0.71 |
04/18 | 2,065 | 2,066 | 2,042 | 2,048 | -0.49% | 1,663,200 | 1兆9462億 | +1.64% | - | 0.71 |
04/17 | 2,051 | 2,065 | 2,046 | 2,058 | +0.64% | 2,295,200 | 1兆9557億 | +2.34% | - | 0.72 |
04/16 | 2,035 | 2,056 | 2,034 | 2,045 | 0% | 1,502,900 | 1兆9434億 | +1.84% | - | 0.71 |
04/15 | 2,046 | 2,063 | 2,039 | 2,045 | +1.24% | 2,554,800 | 1兆9434億 | +2.05% | - | 0.71 |
04/12 | 2,028 | 2,028 | 2,009 | 2,020 | -0.1% | 1,676,100 | 1兆9196億 | +1.05% | - | 0.7 |
04/11 | 2,023 | 2,030 | 2,000 | 2,022 | -0.79% | 1,926,200 | 1兆9215億 | +1.25% | - | 0.7 |
04/10 | 2,031 | 2,042 | 2,022 | 2,038 | -0.68% | 1,821,300 | 1兆9367億 | +2.16% | - | 0.71 |
04/09 | 2,040 | 2,054 | 2,036 | 2,052 | -0.19% | 2,096,700 | 1兆9500億 | +2.96% | - | 0.72 |
04/08 | 2,080 | 2,081 | 2,051 | 2,056 | -0.48% | 1,886,900 | 1兆9538億 | +3.32% | - | 0.72 |
04/05 | 2,043 | 2,067 | 2,043 | 2,066 | +0.73% | 1,936,200 | 1兆9633億 | +3.98% | - | 0.72 |
04/04 | 2,050 | 2,064 | 2,042 | 2,051 | +0.05% | 1,899,600 | 1兆9491億 | +3.32% | - | 0.71 |
04/03 | 2,035 | 2,052 | 2,010 | 2,050 | +0.99% | 2,907,900 | 1兆9481億 | +3.33% | - | 0.71 |
04/02 | 2,030 | 2,049 | 2,020 | 2,030 | +0.84% | 2,888,800 | 1兆9291億 | +2.37% | - | 0.71 |
04/01 | 1,989 | 2,032 | 1,988 | 2,013 | +3.02% | 5,099,100 | 1兆9129億 | +1.51% | - | 0.7 |
03/29 | 1,973 | 1,976 | 1,950 | 1,954 | -0.05% | 1,747,300 | 1兆8569億 | -1.46% | 7.16 | 0.56 |
03/28 | 1,952 | 1,959 | 1,938 | 1,955 | -1.31% | 2,769,000 | 1兆8578億 | -1.56% | 7.17 | 0.56 |
03/27 | 1,990 | 1,991 | 1,960 | 1,981 | -1.34% | 2,281,100 | 1兆8825億 | -0.4% | 7.26 | 0.56 |