株価チャート
2019/04/05~2019/09/03
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 |
09/03 | 2,255 | 2,276 | 2,255 | 2,260 | +0.31% | 2,085,100 | 2兆1972億 | -1.48% | 13.87 | 1.2 |
09/02 | 2,232 | 2,260 | 2,225 | 2,253 | -0.18% | 2,255,900 | 2兆1904億 | -2.09% | 13.82 | 1.2 |
08/30 | 2,240 | 2,264 | 2,234 | 2,257 | +1.99% | 4,073,000 | 2兆1943億 | -2.29% | 13.85 | 1.2 |
08/29 | 2,223 | 2,233 | 2,208 | 2,213 | +0.05% | 2,362,400 | 2兆1515億 | -4.57% | 13.58 | 1.18 |
08/28 | 2,224 | 2,233 | 2,201 | 2,212 | -0.45% | 2,733,600 | 2兆1506億 | -5.06% | 13.57 | 1.18 |
08/27 | 2,241 | 2,247 | 2,216 | 2,222 | -0.18% | 2,515,400 | 2兆1603億 | -5.12% | 13.63 | 1.18 |
08/26 | 2,200 | 2,228 | 2,181 | 2,226 | -1.15% | 4,838,600 | 2兆1642億 | -5.36% | 13.66 | 1.19 |
08/23 | 2,250 | 2,265 | 2,243 | 2,252 | 0% | 2,550,300 | 2兆1895億 | -4.66% | 13.82 | 1.2 |
08/22 | 2,260 | 2,278 | 2,252 | 2,252 | +0.27% | 3,235,800 | 2兆1895億 | -4.94% | 13.82 | 1.2 |
08/21 | 2,242 | 2,254 | 2,230 | 2,246 | -1.23% | 3,785,900 | 2兆1836億 | -5.55% | 13.78 | 1.2 |
08/20 | 2,267 | 2,276 | 2,262 | 2,274 | +0.84% | 2,032,500 | 2兆2109億 | -4.73% | 13.95 | 1.21 |
08/19 | 2,252 | 2,268 | 2,248 | 2,255 | +0.31% | 2,505,500 | 2兆1924億 | -5.88% | 13.84 | 1.2 |
08/16 | 2,255 | 2,266 | 2,237 | 2,248 | -1.27% | 4,531,900 | 2兆1856億 | -6.57% | 13.79 | 1.2 |
08/15 | 2,261 | 2,288 | 2,256 | 2,277 | -1.34% | 5,203,800 | 2兆2138億 | -5.79% | 13.97 | 1.21 |
08/14 | 2,340 | 2,345 | 2,297 | 2,308 | +0.65% | 3,122,800 | 2兆2439億 | -4.94% | 14.16 | 1.23 |
08/13 | 2,290 | 2,297 | 2,267 | 2,293 | -0.95% | 4,288,700 | 2兆2293億 | -5.95% | 14.07 | 1.22 |
08/09 | 2,320 | 2,328 | 2,302 | 2,315 | -0.09% | 2,838,000 | 2兆2507億 | -5.51% | 14.2 | 1.23 |
08/08 | 2,312 | 2,331 | 2,298 | 2,317 | -0.09% | 2,779,300 | 2兆2527億 | -5.89% | 14.22 | 1.23 |
08/07 | 2,325 | 2,342 | 2,299 | 2,319 | -0.3% | 3,487,000 | 2兆2546億 | -6.23% | 14.23 | 1.24 |
08/06 | 2,249 | 2,340 | 2,243 | 2,326 | -0.51% | 4,490,200 | 2兆2614億 | -6.51% | 14.27 | 1.24 |
08/05 | 2,335 | 2,359 | 2,302 | 2,338 | -1.43% | 5,432,700 | 2兆2731億 | -6.52% | 14.35 | 1.25 |
08/02 | 2,376 | 2,388 | 2,348 | 2,372 | -2.23% | 7,173,400 | 2兆3061億 | -5.54% | 14.55 | 1.26 |
08/01 | 2,435 | 2,444 | 2,419 | 2,426 | -0.82% | 3,869,900 | 2兆3586億 | -3.73% | 14.89 | 1.29 |
07/31 | 2,420 | 2,458 | 2,416 | 2,446 | +0.04% | 4,206,200 | 2兆3781億 | -3.13% | 15.01 | 1.3 |
07/30 | 2,414 | 2,484 | 2,406 | 2,445 | +0.16% | 4,324,000 | 2兆3771億 | -3.28% | 15 | 1.3 |
07/29 | 2,431 | 2,443 | 2,416 | 2,441 | -0.77% | 3,506,800 | 2兆3732億 | -3.56% | 14.98 | 1.3 |
07/26 | 2,473 | 2,475 | 2,444 | 2,460 | -0.85% | 2,835,500 | 2兆3917億 | -2.96% | 15.09 | 1.31 |
07/25 | 2,467 | 2,493 | 2,456 | 2,481 | -0.84% | 4,182,900 | 2兆4121億 | -2.25% | 15.22 | 1.32 |
07/24 | 2,515 | 2,519 | 2,488 | 2,502 | 0% | 2,938,000 | 2兆4325億 | -1.46% | 15.35 | 1.33 |
07/23 | 2,467 | 2,511 | 2,450 | 2,502 | +0.68% | 3,074,500 | 2兆4325億 | -1.3% | 15.35 | 1.33 |
07/22 | 2,474 | 2,497 | 2,466 | 2,485 | +0.98% | 3,339,200 | 2兆4160億 | -1.86% | 15.25 | 1.32 |
07/19 | 2,433 | 2,477 | 2,433 | 2,461 | +1.44% | 3,662,200 | 2兆3927億 | -2.8% | 15.1 | 1.31 |
07/18 | 2,535 | 2,535 | 2,416 | 2,426 | -2.61% | 5,650,600 | 2兆3586億 | -4.15% | 14.89 | 1.29 |
07/17 | 2,440 | 2,496 | 2,434 | 2,491 | +0.77% | 3,969,400 | 2兆4218億 | -1.62% | 15.28 | 1.33 |
07/16 | 2,497 | 2,515 | 2,469 | 2,472 | -1% | 3,996,500 | 2兆4034億 | -2.37% | 15.17 | 1.32 |
07/12 | 2,515 | 2,521 | 2,493 | 2,497 | -0.44% | 3,594,900 | 2兆4277億 | -1.3% | 15.32 | 1.33 |
07/11 | 2,505 | 2,517 | 2,487 | 2,508 | -0.63% | 3,467,800 | 2兆4384億 | -0.75% | 15.39 | 1.34 |
07/10 | 2,517 | 2,531 | 2,507 | 2,524 | -0.86% | 3,261,900 | 2兆4539億 | 0% | 15.49 | 1.34 |
07/09 | 2,558 | 2,575 | 2,535 | 2,546 | -0.86% | 2,914,800 | 2兆4753億 | +0.99% | 15.62 | 1.36 |
07/08 | 2,567 | 2,572 | 2,552 | 2,568 | -0.93% | 2,600,200 | 2兆4967億 | +2.07% | 15.76 | 1.37 |
07/05 | 2,596 | 2,607 | 2,581 | 2,592 | -0.15% | 2,563,700 | 2兆5200億 | +3.35% | 15.9 | 1.38 |
07/04 | 2,612 | 2,615 | 2,591 | 2,596 | -0.65% | 2,627,000 | 2兆5239億 | +3.8% | 15.93 | 1.38 |
07/03 | 2,652 | 2,654 | 2,594 | 2,613 | -2.13% | 4,470,700 | 2兆5404億 | +4.73% | 16.03 | 1.39 |
07/02 | 2,660 | 2,684 | 2,643 | 2,670 | +0.45% | 4,807,200 | 2兆5959億 | +7.36% | 16.38 | 1.42 |
07/01 | 2,665 | 2,670 | 2,622 | 2,658 | +2.23% | 5,515,400 | 2兆5842億 | +7.26% | 16.31 | 1.42 |
06/28 | 2,600 | 2,615 | 2,588 | 2,600 | +0.46% | 4,823,600 | 2兆5278億 | +5.35% | 15.95 | 1.39 |
06/27 | 2,552 | 2,591 | 2,548 | 2,588 | +1.77% | 5,724,900 | 2兆5161億 | +5.2% | 15.88 | 1.38 |
06/26 | 2,526 | 2,549 | 2,526 | 2,543 | +0.12% | 4,524,600 | 2兆4724億 | +3.67% | 15.6 | 1.35 |
06/25 | 2,517 | 2,559 | 2,512 | 2,540 | +0.79% | 5,836,400 | 2兆4695億 | +3.72% | 15.59 | 1.35 |
06/24 | 2,521 | 2,528 | 2,496 | 2,520 | -0.04% | 2,846,200 | 2兆4500億 | +3.07% | 15.46 | 1.34 |
06/21 | 2,534 | 2,553 | 2,506 | 2,521 | -0.63% | 5,310,500 | 2兆4510億 | +3.32% | 15.47 | 1.34 |
06/20 | 2,533 | 2,566 | 2,508 | 2,537 | +0.67% | 4,685,900 | 2兆4666億 | +4.19% | 15.57 | 1.35 |
06/19 | 2,480 | 2,529 | 2,466 | 2,520 | +4.74% | 7,497,200 | 2兆4500億 | +3.79% | 15.46 | 1.34 |
06/18 | 2,434 | 2,445 | 2,396 | 2,406 | -0.99% | 3,892,600 | 2兆3392億 | -0.7% | 14.76 | 1.28 |
06/17 | 2,452 | 2,458 | 2,426 | 2,430 | -1.38% | 2,995,600 | 2兆3625億 | +0.33% | 14.91 | 1.29 |
06/14 | 2,447 | 2,472 | 2,435 | 2,464 | +0.74% | 2,864,600 | 2兆3956億 | +1.82% | 15.12 | 1.31 |
06/13 | 2,442 | 2,454 | 2,424 | 2,446 | -0.29% | 3,977,000 | 2兆3781億 | +1.16% | 15.01 | 1.3 |
06/12 | 2,451 | 2,501 | 2,443 | 2,453 | -0.93% | 3,686,900 | 2兆3849億 | +1.53% | 15.05 | 1.31 |
06/11 | 2,446 | 2,484 | 2,437 | 2,476 | +1.77% | 3,539,800 | 2兆4072億 | +2.44% | 15.19 | 1.32 |
06/10 | 2,446 | 2,454 | 2,424 | 2,433 | +0.04% | 4,890,800 | 2兆3654億 | +0.5% | 14.93 | 1.3 |
06/07 | 2,440 | 2,455 | 2,425 | 2,432 | +0.33% | 3,349,300 | 2兆3645億 | -0.21% | 14.92 | 1.3 |
06/06 | 2,460 | 2,462 | 2,418 | 2,424 | -1.5% | 3,950,400 | 2兆3567億 | -1.22% | 14.87 | 1.29 |
06/05 | 2,454 | 2,473 | 2,447 | 2,461 | +2.41% | 4,992,500 | 2兆3927億 | -0.36% | 15.1 | 1.31 |
06/04 | 2,353 | 2,404 | 2,352 | 2,403 | +1.26% | 7,183,700 | 2兆3363億 | -3.34% | 14.74 | 1.28 |
06/03 | 2,370 | 2,393 | 2,356 | 2,373 | -1.82% | 6,486,400 | 2兆3071億 | -5.19% | 14.56 | 1.26 |
05/31 | 2,417 | 2,441 | 2,402 | 2,417 | -1.39% | 4,755,100 | 2兆3499億 | -4.16% | 14.83 | 1.29 |
05/30 | 2,430 | 2,451 | 2,414 | 2,451 | +1.74% | 4,093,900 | 2兆3829億 | -3.43% | 15.04 | 1.31 |
05/29 | 2,400 | 2,414 | 2,372 | 2,409 | -0.99% | 4,954,900 | 2兆3421億 | -5.64% | 14.78 | 1.28 |
05/28 | 2,418 | 2,443 | 2,412 | 2,433 | +0.66% | 3,725,400 | 2兆3654億 | -5.26% | 14.93 | 1.3 |
05/27 | 2,401 | 2,428 | 2,395 | 2,417 | +0.42% | 3,180,300 | 2兆3499億 | -6.43% | 14.83 | 1.29 |
05/24 | 2,365 | 2,410 | 2,356 | 2,407 | -0.33% | 4,763,500 | 2兆3402億 | -7.32% | 14.77 | 1.28 |
05/23 | 2,412 | 2,440 | 2,399 | 2,415 | -1.23% | 4,332,200 | 2兆3479億 | -7.51% | 14.82 | 1.29 |
05/22 | 2,462 | 2,480 | 2,436 | 2,445 | +0.62% | 4,668,000 | 2兆3771億 | -6.89% | 15 | 1.3 |
05/21 | 2,401 | 2,450 | 2,395 | 2,430 | +1.25% | 5,069,500 | 2兆3625億 | -7.99% | 14.91 | 1.29 |
05/20 | 2,413 | 2,423 | 2,395 | 2,400 | +0.33% | 3,873,600 | 2兆3334億 | -9.64% | 14.73 | 1.28 |
05/17 | 2,385 | 2,408 | 2,373 | 2,392 | +1.27% | 4,755,500 | 2兆3256億 | -10.55% | 14.68 | 1.27 |
05/16 | 2,370 | 2,373 | 2,334 | 2,362 | -1.09% | 5,775,000 | 2兆2964億 | -12.19% | 14.49 | 1.26 |
05/15 | 2,385 | 2,396 | 2,325 | 2,388 | +0.04% | 6,992,300 | 2兆3217億 | -11.75% | 14.65 | 1.27 |
05/14 | 2,275 | 2,392 | 2,274 | 2,387 | +0.55% | 8,039,900 | 2兆3207億 | -12.18% | 14.65 | 1.27 |
05/13 | 2,409 | 2,432 | 2,369 | 2,374 | -1.94% | 5,860,500 | 2兆3081億 | -13.01% | 14.57 | 1.26 |
05/10 | 2,407 | 2,482 | 2,397 | 2,421 | +1.47% | 10,111,200 | 2兆3538億 | -11.55% | 14.85 | 1.29 |
05/09 | 2,453 | 2,458 | 2,385 | 2,386 | -4.18% | 9,152,700 | 2兆3197億 | -12.98% | 14.64 | 1.27 |
05/08 | 2,500 | 2,507 | 2,423 | 2,490 | -2.92% | 10,898,500 | 2兆4209億 | -9.42% | 15.28 | 1.33 |
05/07 | 2,652 | 2,680 | 2,550 | 2,565 | -10.06% | 12,910,400 | 2兆4938億 | -6.83% | 15.74 | 1.37 |
04/26 | 2,800 | 2,882 | 2,775 | 2,852 | +0.53% | 5,275,500 | 2兆7728億 | +3.6% | 17.5 | 1.52 |
04/25 | 2,802 | 2,848 | 2,802 | 2,837 | -0.14% | 6,089,200 | 2兆7582億 | +3.35% | 17.41 | 1.51 |
04/24 | 2,868 | 2,870 | 2,830 | 2,841 | -0.32% | 5,112,700 | 2兆7621億 | +3.72% | 17.43 | 1.51 |
04/23 | 2,850 | 2,863 | 2,826 | 2,850 | +0.32% | 4,338,200 | 2兆7709億 | +4.24% | 17.49 | 1.52 |
04/22 | 2,840 | 2,847 | 2,809 | 2,841 | +0.14% | 3,090,500 | 2兆7621億 | +4.18% | 17.43 | 1.51 |
04/19 | 2,860 | 2,861 | 2,826 | 2,837 | +0.78% | 3,435,000 | 2兆7582億 | +4.26% | 17.41 | 1.51 |
04/18 | 2,832 | 2,860 | 2,808 | 2,815 | -0.74% | 3,159,400 | 2兆7368億 | +3.8% | 17.27 | 1.5 |
04/17 | 2,806 | 2,863 | 2,804 | 2,836 | +1.94% | 6,086,000 | 2兆7573億 | +4.84% | 17.4 | 1.51 |
04/16 | 2,790 | 2,805 | 2,769 | 2,782 | -0.89% | 4,812,500 | 2兆7048億 | +3.19% | 17.07 | 1.48 |
04/15 | 2,810 | 2,843 | 2,794 | 2,807 | +1.81% | 7,461,700 | 2兆7291億 | +4.43% | 17.22 | 1.5 |
04/12 | 2,757 | 2,764 | 2,734 | 2,757 | -0.25% | 3,779,400 | 2兆6805億 | +2.91% | 16.92 | 1.47 |
04/11 | 2,777 | 2,789 | 2,750 | 2,764 | -0.97% | 4,110,900 | 2兆6873億 | +3.33% | 16.96 | 1.47 |
04/10 | 2,750 | 2,800 | 2,744 | 2,791 | -0.64% | 3,315,700 | 2兆7135億 | +4.38% | 17.13 | 1.49 |
04/09 | 2,800 | 2,824 | 2,782 | 2,809 | -0.25% | 4,087,500 | 2兆7310億 | +5.09% | 17.24 | 1.5 |
04/08 | 2,848 | 2,853 | 2,799 | 2,816 | -0.91% | 4,193,700 | 2兆7378億 | +5.35% | 17.28 | 1.5 |
04/05 | 2,823 | 2,852 | 2,820 | 2,842 | +1.28% | 4,719,700 | 2兆7631億 | +6.48% | 17.44 | 1.51 |