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 |
|---|
| 2019 |
| 06/13 | 3,380 | 3,380 | 3,320 | 3,345 | -1.62% | 2,495,000 | 1兆8196億 | -4.56% | - | 1.9 |
| 06/12 | 3,425 | 3,470 | 3,400 | 3,400 | +0.15% | 2,278,500 | 1兆8496億 | -3.38% | - | 1.93 |
| 06/11 | 3,370 | 3,405 | 3,320 | 3,395 | +0.59% | 2,792,800 | 1兆8468億 | -3.82% | - | 1.93 |
| 06/10 | 3,490 | 3,490 | 3,360 | 3,375 | -3.16% | 3,298,700 | 1兆8360億 | -4.69% | - | 1.92 |
| 06/07 | 3,490 | 3,510 | 3,485 | 3,485 | +0.14% | 1,787,300 | 1兆8958億 | -1.94% | - | 1.98 |
| 06/06 | 3,500 | 3,530 | 3,480 | 3,480 | -0.43% | 1,672,300 | 1兆8931億 | -2.3% | - | 1.98 |
| 06/05 | 3,505 | 3,530 | 3,480 | 3,495 | +0.58% | 1,778,700 | 1兆9012億 | -2.07% | - | 1.99 |
| 06/04 | 3,500 | 3,505 | 3,450 | 3,475 | -1% | 1,940,300 | 1兆8904億 | -2.82% | - | 1.98 |
| 06/03 | 3,450 | 3,520 | 3,440 | 3,510 | +1.74% | 1,986,400 | 1兆9094億 | -2.06% | - | 2 |
| 05/31 | 3,475 | 3,475 | 3,435 | 3,450 | -0.72% | 1,838,600 | 1兆8768億 | -3.87% | - | 1.96 |
| 05/30 | 3,465 | 3,500 | 3,460 | 3,475 | -0.14% | 1,426,400 | 1兆8904億 | -3.39% | - | 1.98 |
| 05/29 | 3,490 | 3,515 | 3,455 | 3,480 | -0.29% | 1,474,700 | 1兆8931億 | -3.44% | - | 1.98 |
| 05/28 | 3,490 | 3,540 | 3,490 | 3,490 | -0.14% | 8,639,300 | 1兆8985億 | -3.3% | - | 1.98 |
| 05/27 | 3,445 | 3,505 | 3,445 | 3,495 | +1.3% | 2,007,800 | 1兆9012億 | -3.29% | - | 1.99 |
| 05/24 | 3,475 | 3,475 | 3,420 | 3,450 | -1.43% | 3,015,300 | 1兆8768億 | -4.64% | - | 1.96 |
| 05/23 | 3,500 | 3,520 | 3,460 | 3,500 | -0.57% | 2,907,700 | 1兆9040億 | -3.5% | - | 1.99 |
| 05/22 | 3,560 | 3,565 | 3,515 | 3,520 | -0.98% | 2,052,000 | 1兆9148億 | -3.19% | - | 2 |
| 05/21 | 3,595 | 3,600 | 3,535 | 3,555 | -1.25% | 2,003,700 | 1兆9339億 | -2.47% | - | 2.02 |
| 05/20 | 3,635 | 3,650 | 3,585 | 3,600 | -0.96% | 1,646,800 | 1兆9584億 | -1.45% | - | 2.05 |
| 05/17 | 3,625 | 3,675 | 3,615 | 3,635 | +0.69% | 1,828,600 | 1兆9774億 | -0.66% | - | 2.07 |
| 05/16 | 3,625 | 3,640 | 3,600 | 3,610 | -0.28% | 1,894,200 | 1兆9638億 | -1.45% | - | 2.05 |
| 05/15 | 3,625 | 3,665 | 3,600 | 3,620 | +0.28% | 2,576,700 | 1兆9692億 | -1.28% | - | 2.06 |
| 05/14 | 3,575 | 3,635 | 3,540 | 3,610 | +0.84% | 3,655,300 | 1兆9638億 | -1.58% | - | 2.05 |
| 05/13 | 3,560 | 3,660 | 3,455 | 3,580 | -0.69% | 4,044,300 | 1兆9475億 | -2.37% | - | 2.03 |
| 05/10 | 3,680 | 3,700 | 3,580 | 3,605 | -2.04% | 2,184,600 | 1兆9611億 | -1.64% | - | 2.05 |
| 05/09 | 3,660 | 3,685 | 3,620 | 3,680 | +0.27% | 1,453,500 | 2兆19億 | +0.52% | - | 2.09 |
| 05/08 | 3,685 | 3,705 | 3,635 | 3,670 | -0.41% | 1,556,400 | 1兆9964億 | +0.41% | - | 2.09 |
| 05/07 | 3,685 | 3,695 | 3,645 | 3,685 | -0.41% | 1,460,700 | 2兆46億 | +0.99% | - | 2.09 |
| 04/26 | 3,675 | 3,705 | 3,650 | 3,700 | +0.68% | 1,514,800 | 2兆128億 | +1.56% | - | 2.1 |
| 04/25 | 3,675 | 3,695 | 3,670 | 3,675 | +0.14% | 1,427,200 | 1兆9992億 | +0.99% | - | 2.09 |
| 04/24 | 3,695 | 3,715 | 3,660 | 3,670 | +0.27% | 1,464,100 | 1兆9964億 | +0.91% | - | 2.09 |
| 04/23 | 3,665 | 3,690 | 3,640 | 3,660 | -0.14% | 1,046,900 | 1兆9910億 | +0.72% | - | 2.08 |
| 04/22 | 3,640 | 3,670 | 3,625 | 3,665 | +0.69% | 963,100 | 1兆9937億 | +0.91% | - | 2.08 |
| 04/19 | 3,665 | 3,690 | 3,640 | 3,640 | -0.41% | 979,100 | 1兆9801億 | +0.33% | - | 2.07 |
| 04/18 | 3,650 | 3,700 | 3,645 | 3,655 | +0.41% | 1,412,100 | 1兆9883億 | +0.8% | - | 2.08 |
| 04/17 | 3,620 | 3,660 | 3,615 | 3,640 | +0.55% | 2,010,100 | 1兆9801億 | +0.44% | - | 2.07 |
| 04/16 | 3,605 | 3,655 | 3,605 | 3,620 | 0% | 1,825,200 | 1兆9692億 | -0.03% | - | 2.06 |
| 04/15 | 3,585 | 3,625 | 3,585 | 3,620 | +0.98% | 1,352,800 | 1兆9692億 | +0.06% | - | 2.06 |
| 04/12 | 3,560 | 3,585 | 3,485 | 3,585 | -2.71% | 4,773,700 | 1兆9502億 | -0.77% | - | 2.04 |
| 04/11 | 3,705 | 3,715 | 3,680 | 3,685 | -1.07% | 2,340,200 | 2兆46億 | +2.11% | - | 2.09 |
| 04/10 | 3,705 | 3,730 | 3,685 | 3,725 | -0.53% | 1,968,400 | 2兆264億 | +3.44% | - | 2.12 |
| 04/09 | 3,745 | 3,770 | 3,730 | 3,745 | 0% | 1,666,400 | 2兆372億 | +4.26% | - | 2.13 |
| 04/08 | 3,750 | 3,760 | 3,725 | 3,745 | -0.27% | 1,526,300 | 2兆372億 | +4.52% | - | 2.13 |
| 04/05 | 3,760 | 3,785 | 3,740 | 3,755 | +0.4% | 2,325,400 | 2兆427億 | +5.12% | - | 2.13 |
| 04/04 | 3,725 | 3,820 | 3,720 | 3,740 | +1.08% | 3,473,200 | 2兆345億 | +5% | - | 2.13 |
| 04/03 | 3,645 | 3,710 | 3,640 | 3,700 | +1.79% | 3,176,700 | 2兆128億 | +4.14% | - | 2.1 |
| 04/02 | 3,645 | 3,655 | 3,615 | 3,635 | +1.11% | 1,556,100 | 1兆9774億 | +2.48% | - | 2.07 |
| 04/01 | 3,560 | 3,615 | 3,555 | 3,595 | +1.99% | 1,778,900 | 2兆1066億 | +1.44% | - | 2.23 |
| 03/29 | 3,535 | 3,535 | 3,485 | 3,525 | +0.71% | 2,141,200 | 2兆656億 | -0.45% | 2.03 | 1.41 |
| 03/28 | 3,560 | 3,560 | 3,470 | 3,500 | -0.99% | 2,235,000 | 2兆510億 | -1.16% | 2.01 | 1.4 |
| 03/27 | 3,550 | 3,575 | 3,515 | 3,535 | +0.14% | 1,507,900 | 2兆715億 | -0.08% | 2.03 | 1.42 |
| 03/26 | 3,580 | 3,600 | 3,500 | 3,530 | -0.28% | 2,004,800 | 2兆685億 | -0.08% | 2.03 | 1.41 |
| 03/25 | 3,555 | 3,560 | 3,505 | 3,540 | -1.67% | 2,017,200 | 2兆744億 | +0.34% | 2.04 | 1.42 |
| 03/22 | 3,605 | 3,660 | 3,595 | 3,600 | -0.14% | 3,219,800 | 2兆1096億 | +2.24% | 2.07 | 1.44 |
| 03/20 | 3,585 | 3,610 | 3,540 | 3,605 | +0.28% | 2,372,500 | 2兆1125億 | +2.79% | 2.08 | 1.44 |
| 03/19 | 3,605 | 3,610 | 3,580 | 3,595 | -0.55% | 1,748,200 | 2兆1066億 | +2.95% | 2.07 | 1.44 |
| 03/18 | 3,580 | 3,620 | 3,580 | 3,615 | +1.12% | 1,893,300 | 2兆1183億 | +4% | 2.08 | 1.45 |
| 03/15 | 3,580 | 3,605 | 3,565 | 3,575 | 0% | 3,764,600 | 2兆949億 | +3.09% | 2.06 | 1.43 |
| 03/14 | 3,605 | 3,610 | 3,555 | 3,575 | -0.83% | 2,420,600 | 2兆949億 | +3.26% | 2.06 | 1.43 |
| 03/13 | 3,535 | 3,605 | 3,535 | 3,605 | +0.98% | 2,285,700 | 2兆1125億 | +4.25% | 2.08 | 1.44 |
| 03/12 | 3,565 | 3,640 | 3,545 | 3,570 | +0.56% | 3,603,600 | 2兆920億 | +3.39% | 2.06 | 1.43 |
| 03/11 | 3,520 | 3,550 | 3,490 | 3,550 | +1.57% | 2,263,700 | 2兆803億 | +2.93% | 2.04 | 1.42 |
| 03/08 | 3,480 | 3,495 | 3,450 | 3,495 | +0.14% | 2,221,200 | 2兆480億 | +1.48% | 2.01 | 1.4 |
| 03/07 | 3,455 | 3,490 | 3,425 | 3,490 | +0.58% | 2,023,100 | 2兆451億 | +1.42% | 2.01 | 1.4 |
| 03/06 | 3,500 | 3,500 | 3,440 | 3,470 | -1% | 2,252,600 | 2兆334億 | +0.96% | 2 | 1.39 |
| 03/05 | 3,500 | 3,510 | 3,460 | 3,505 | -0.28% | 1,777,900 | 2兆539億 | +2.1% | 2.02 | 1.4 |
| 03/04 | 3,500 | 3,550 | 3,455 | 3,515 | +0.86% | 2,192,600 | 2兆597億 | +2.57% | 2.02 | 1.41 |
| 03/01 | 3,495 | 3,515 | 3,485 | 3,485 | -0.14% | 1,667,600 | 2兆422億 | +1.87% | 2.01 | 1.4 |
| 02/28 | 3,470 | 3,520 | 3,450 | 3,490 | -1.27% | 2,465,800 | 2兆451億 | +2.23% | 2.01 | 1.4 |
| 02/27 | 3,515 | 3,540 | 3,490 | 3,535 | 0% | 2,230,800 | 2兆715億 | +3.73% | 2.03 | 1.42 |
| 02/26 | 3,575 | 3,605 | 3,490 | 3,535 | -1.12% | 2,272,600 | 2兆715億 | +3.97% | 2.03 | 1.42 |
| 02/25 | 3,520 | 3,575 | 3,520 | 3,575 | +1.56% | 1,549,600 | 2兆949億 | +5.43% | 2.06 | 1.43 |
| 02/22 | 3,475 | 3,520 | 3,475 | 3,520 | +0.28% | 1,616,700 | 2兆627億 | +4.17% | 2.03 | 1.41 |
| 02/21 | 3,485 | 3,555 | 3,430 | 3,510 | +2.03% | 3,168,400 | 2兆568億 | +4.25% | 2.02 | 1.41 |
| 02/20 | 3,430 | 3,480 | 3,425 | 3,440 | +0.88% | 2,004,400 | 2兆158億 | +2.44% | 1.98 | 1.38 |
| 02/19 | 3,390 | 3,410 | 3,360 | 3,410 | +0.29% | 1,905,500 | 1兆9982億 | +1.64% | 1.96 | 1.37 |
| 02/18 | 3,345 | 3,465 | 3,340 | 3,400 | +1.49% | 2,426,900 | 1兆9924億 | +1.49% | 1.96 | 1.36 |
| 02/15 | 3,250 | 3,385 | 3,235 | 3,350 | +3.08% | 3,442,100 | 1兆9631億 | +0.18% | 1.93 | 1.34 |
| 02/14 | 3,200 | 3,275 | 3,200 | 3,250 | 0% | 2,012,100 | 1兆9045億 | -2.72% | 1.87 | 1.3 |
| 02/13 | 3,220 | 3,275 | 3,200 | 3,250 | +1.72% | 3,514,600 | 1兆9045億 | -2.69% | 1.87 | 1.3 |
| 02/12 | 3,200 | 3,230 | 3,140 | 3,195 | -5.89% | 6,997,900 | 1兆8722億 | -4.28% | 1.84 | 1.28 |
| 02/08 | 3,425 | 3,445 | 3,345 | 3,395 | -1.45% | 2,112,000 | 1兆9894億 | +1.89% | 1.95 | 1.36 |
| 02/07 | 3,450 | 3,485 | 3,430 | 3,445 | -0.58% | 1,842,200 | 2兆187億 | +3.73% | 1.98 | 1.38 |
| 02/06 | 3,465 | 3,490 | 3,440 | 3,465 | -0.57% | 1,725,500 | 2兆304億 | +4.9% | 1.99 | 1.39 |
| 02/05 | 3,450 | 3,495 | 3,450 | 3,485 | +0.58% | 1,533,600 | 2兆422億 | +6.25% | 2.01 | 1.4 |
| 02/04 | 3,425 | 3,470 | 3,425 | 3,465 | +1.46% | 1,763,100 | 2兆304億 | +6.39% | 1.99 | 1.39 |
| 02/01 | 3,420 | 3,465 | 3,415 | 3,415 | -0.58% | 1,797,800 | 2兆11億 | +5.4% | 1.97 | 1.37 |
| 01/31 | 3,440 | 3,470 | 3,410 | 3,435 | +1.48% | 2,041,500 | 2兆129億 | +6.35% | 1.98 | 1.38 |
| 01/30 | 3,375 | 3,440 | 3,370 | 3,385 | +0.15% | 1,662,700 | 1兆9836億 | +5.12% | 1.95 | 1.36 |
| 01/29 | 3,350 | 3,390 | 3,325 | 3,380 | +0.9% | 1,482,600 | 1兆9806億 | +5.1% | 1.95 | 1.35 |
| 01/28 | 3,360 | 3,375 | 3,315 | 3,350 | -0.59% | 1,686,900 | 1兆9631億 | +4.17% | 1.93 | 1.34 |
| 01/25 | 3,320 | 3,375 | 3,320 | 3,370 | +1.81% | 2,083,300 | 1兆9748億 | +4.79% | 1.94 | 1.35 |
| 01/24 | 3,315 | 3,355 | 3,310 | 3,310 | -0.6% | 1,592,900 | 1兆9396億 | +2.83% | 1.91 | 1.33 |
| 01/23 | 3,315 | 3,375 | 3,310 | 3,330 | 0% | 1,411,700 | 1兆9513億 | +3.29% | 1.92 | 1.33 |
| 01/22 | 3,330 | 3,340 | 3,315 | 3,330 | +0.15% | 1,176,100 | 1兆9513億 | +3.13% | 1.92 | 1.33 |
| 01/21 | 3,285 | 3,340 | 3,275 | 3,325 | +1.84% | 1,553,300 | 1兆9484億 | +2.72% | 1.91 | 1.33 |
| 01/18 | 3,220 | 3,290 | 3,215 | 3,265 | +1.08% | 1,992,800 | 1兆9132億 | +0.59% | 1.88 | 1.31 |
| 01/17 | 3,280 | 3,290 | 3,225 | 3,230 | -1.52% | 2,423,300 | 1兆8927億 | -0.8% | 1.86 | 1.29 |
| 01/16 | 3,320 | 3,360 | 3,245 | 3,280 | -2.09% | 2,592,400 | 1兆9220億 | +0.34% | 1.89 | 1.31 |
| 01/15 | 3,305 | 3,365 | 3,245 | 3,350 | +1.67% | 2,699,600 | 1兆9631億 | +2.13% | 1.93 | 1.34 |
