株価チャート
2019/05/16~2019/10/08
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 |
10/08 | 1,481 | 1,503 | 1,481 | 1,484 | +0.2% | 2,154,500 | 1兆4102億 | -2.05% | - | 0.52 |
10/07 | 1,486 | 1,496 | 1,472 | 1,481 | +0.07% | 1,596,400 | 1兆4074億 | -2.24% | - | 0.52 |
10/04 | 1,478 | 1,483 | 1,471 | 1,480 | -0.2% | 1,723,200 | 1兆4064億 | -2.25% | - | 0.52 |
10/03 | 1,480 | 1,487 | 1,468 | 1,483 | -1.92% | 3,439,100 | 1兆4093億 | -1.98% | - | 0.52 |
10/02 | 1,500 | 1,518 | 1,492 | 1,512 | -0.92% | 3,002,700 | 1兆4368億 | 0% | - | 0.53 |
10/01 | 1,498 | 1,540 | 1,495 | 1,526 | +1.33% | 3,390,900 | 1兆4501億 | +1.13% | - | 0.53 |
09/30 | 1,513 | 1,521 | 1,500 | 1,506 | -1.31% | 2,882,500 | 1兆4311億 | -0.07% | - | 0.52 |
09/27 | 1,519 | 1,528 | 1,499 | 1,526 | -0.97% | 3,668,800 | 1兆4501億 | +1.4% | - | 0.53 |
09/26 | 1,539 | 1,568 | 1,535 | 1,541 | +2.53% | 5,680,100 | 1兆4644億 | +2.6% | - | 0.54 |
09/25 | 1,480 | 1,510 | 1,469 | 1,503 | +0.2% | 3,266,500 | 1兆4283億 | +0.33% | - | 0.52 |
09/24 | 1,508 | 1,514 | 1,495 | 1,500 | -0.33% | 3,517,100 | 1兆4254億 | +0.27% | - | 0.52 |
09/20 | 1,526 | 1,528 | 1,503 | 1,505 | -1.31% | 4,414,700 | 1兆4302億 | +0.67% | - | 0.52 |
09/19 | 1,544 | 1,555 | 1,519 | 1,525 | -1.36% | 4,059,600 | 1兆4492億 | +2.14% | - | 0.53 |
09/18 | 1,543 | 1,553 | 1,535 | 1,546 | -2.28% | 3,485,600 | 1兆4691億 | +3.69% | - | 0.54 |
09/17 | 1,569 | 1,585 | 1,559 | 1,582 | +0.44% | 3,081,900 | 1兆5034億 | +6.32% | - | 0.55 |
09/13 | 1,572 | 1,579 | 1,557 | 1,575 | +0.38% | 4,068,400 | 1兆4967億 | +6.13% | - | 0.55 |
09/12 | 1,580 | 1,584 | 1,562 | 1,569 | +0.51% | 4,155,500 | 1兆4910億 | +5.87% | - | 0.55 |
09/11 | 1,573 | 1,582 | 1,555 | 1,561 | +1.17% | 4,747,100 | 1兆4834億 | +5.47% | - | 0.54 |
09/10 | 1,528 | 1,545 | 1,528 | 1,543 | +2.66% | 3,778,400 | 1兆4663億 | +4.26% | - | 0.54 |
09/09 | 1,492 | 1,503 | 1,488 | 1,503 | +0.6% | 2,213,500 | 1兆4283億 | +1.62% | - | 0.52 |
09/06 | 1,511 | 1,518 | 1,492 | 1,494 | -0.73% | 3,108,000 | 1兆4197億 | +0.88% | - | 0.52 |
09/05 | 1,478 | 1,509 | 1,477 | 1,505 | +2.38% | 3,531,300 | 1兆4302億 | +1.07% | - | 0.52 |
09/04 | 1,482 | 1,486 | 1,468 | 1,470 | -1.28% | 3,061,000 | 1兆3969億 | -1.87% | - | 0.51 |
09/03 | 1,468 | 1,497 | 1,465 | 1,489 | +1.36% | 2,246,900 | 1兆4150億 | -1.26% | - | 0.52 |
09/02 | 1,483 | 1,490 | 1,465 | 1,469 | -1.14% | 3,425,200 | 1兆3960億 | -3.16% | - | 0.51 |
08/30 | 1,479 | 1,488 | 1,465 | 1,486 | +1.71% | 3,875,700 | 1兆4121億 | -2.75% | - | 0.52 |
08/29 | 1,464 | 1,467 | 1,447 | 1,461 | +1.04% | 2,685,400 | 1兆3884億 | -5.01% | - | 0.51 |
08/28 | 1,442 | 1,450 | 1,428 | 1,446 | -0.69% | 3,589,400 | 1兆3741億 | -6.71% | - | 0.5 |
08/27 | 1,459 | 1,463 | 1,450 | 1,456 | +0.69% | 2,568,600 | 1兆3836億 | -6.91% | - | 0.51 |
08/26 | 1,420 | 1,451 | 1,414 | 1,446 | -1.63% | 4,000,000 | 1兆3741億 | -8.31% | - | 0.5 |
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 |