株価チャート
2019/05/15~2019/10/07
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 |
10/07 | 3,485 | 3,550 | 3,485 | 3,540 | +1.58% | 2,401,200 | 1兆7027億 | +4.86% | - | 1.77 |
10/04 | 3,450 | 3,500 | 3,430 | 3,485 | +0.72% | 2,154,700 | 1兆6762億 | +3.63% | - | 1.74 |
10/03 | 3,415 | 3,460 | 3,380 | 3,460 | +1.02% | 2,447,400 | 1兆6642億 | +3.22% | - | 1.73 |
10/02 | 3,365 | 3,485 | 3,365 | 3,425 | +1.78% | 3,616,900 | 1兆6474億 | +2.51% | - | 1.71 |
10/01 | 3,305 | 3,370 | 3,305 | 3,365 | +1.97% | 2,291,600 | 1兆6185億 | +0.99% | - | 1.68 |
09/30 | 3,330 | 3,335 | 3,285 | 3,300 | -0.45% | 1,003,500 | 1兆7195億 | -0.81% | - | 1.79 |
09/27 | 3,275 | 3,315 | 3,265 | 3,315 | -0.3% | 1,259,900 | 1兆7273億 | -0.21% | - | 1.8 |
09/26 | 3,400 | 3,405 | 3,325 | 3,325 | -0.75% | 1,008,800 | 1兆7325億 | +0.27% | - | 1.8 |
09/25 | 3,370 | 3,375 | 3,325 | 3,350 | -1.62% | 1,217,100 | 1兆7456億 | +1.21% | - | 1.82 |
09/24 | 3,400 | 3,435 | 3,395 | 3,405 | -0.15% | 1,058,200 | 1兆7742億 | +3.09% | - | 1.85 |
09/20 | 3,375 | 3,460 | 3,375 | 3,410 | +0.74% | 4,941,400 | 1兆7768億 | +3.46% | - | 1.85 |
09/19 | 3,370 | 3,405 | 3,345 | 3,385 | +0.45% | 2,574,700 | 1兆7638億 | +2.95% | - | 1.84 |
09/18 | 3,425 | 3,435 | 3,360 | 3,370 | -2.32% | 2,877,800 | 1兆7560億 | +2.74% | - | 1.83 |
09/17 | 3,420 | 3,465 | 3,415 | 3,450 | +0.29% | 1,556,600 | 1兆7977億 | +5.41% | - | 1.87 |
09/13 | 3,450 | 3,480 | 3,415 | 3,440 | -0.29% | 1,973,400 | 1兆7925億 | +5.42% | - | 1.87 |
09/12 | 3,400 | 3,475 | 3,400 | 3,450 | +1.62% | 2,203,400 | 1兆7977億 | +6.09% | - | 1.87 |
09/11 | 3,355 | 3,430 | 3,355 | 3,395 | +1.19% | 1,873,000 | 1兆7690億 | +4.56% | - | 1.84 |
09/10 | 3,320 | 3,365 | 3,320 | 3,355 | +1.05% | 1,937,800 | 1兆7482億 | +3.49% | - | 1.82 |
09/09 | 3,300 | 3,340 | 3,295 | 3,320 | +0.61% | 2,150,500 | 1兆7299億 | +2.41% | - | 1.8 |
09/06 | 3,285 | 3,345 | 3,235 | 3,300 | +0.46% | 3,658,400 | 1兆7195億 | +1.63% | - | 1.79 |
09/05 | 3,310 | 3,335 | 3,285 | 3,285 | -0.15% | 3,041,400 | 1兆7117億 | +0.95% | - | 1.78 |
09/04 | 3,290 | 3,320 | 3,240 | 3,290 | -0.75% | 3,799,200 | 1兆7143億 | +0.86% | - | 1.79 |
09/03 | 3,315 | 3,340 | 3,305 | 3,315 | -1.19% | 2,435,700 | 1兆7273億 | +1.47% | - | 1.8 |
09/02 | 3,300 | 3,375 | 3,295 | 3,355 | +1.67% | 2,107,300 | 1兆7482億 | +2.57% | - | 1.82 |
08/30 | 3,265 | 3,320 | 3,225 | 3,300 | +2.64% | 2,928,200 | 1兆7195億 | +0.79% | - | 1.79 |
08/29 | 3,205 | 3,235 | 3,195 | 3,215 | 0% | 1,869,100 | 1兆6752億 | -1.98% | - | 1.74 |
08/28 | 3,195 | 3,260 | 3,170 | 3,215 | +0.47% | 2,317,800 | 1兆6752億 | -2.25% | - | 1.74 |
08/27 | 3,195 | 3,230 | 3,170 | 3,200 | +0.16% | 4,637,900 | 1兆6674億 | -2.88% | - | 1.74 |
08/26 | 3,165 | 3,220 | 3,150 | 3,195 | -0.93% | 2,001,600 | 1兆6648億 | -3.15% | - | 1.73 |
08/23 | 3,195 | 3,255 | 3,185 | 3,225 | +1.1% | 1,706,000 | 1兆6804億 | -2.27% | - | 1.75 |
08/22 | 3,170 | 3,210 | 3,170 | 3,190 | +0.63% | 1,691,200 | 1兆6622億 | -3.39% | - | 1.73 |
08/21 | 3,165 | 3,200 | 3,155 | 3,170 | -0.16% | 1,864,400 | 1兆6518億 | -4.14% | - | 1.72 |
08/20 | 3,160 | 3,190 | 3,140 | 3,175 | +0.47% | 2,322,500 | 1兆6544億 | -4.17% | - | 1.72 |
08/19 | 3,240 | 3,245 | 3,135 | 3,160 | -2.47% | 3,785,900 | 1兆6466億 | -4.88% | - | 1.71 |
08/16 | 3,195 | 3,260 | 3,185 | 3,240 | +1.25% | 2,082,400 | 1兆6882億 | -2.73% | - | 1.76 |
08/15 | 3,165 | 3,215 | 3,135 | 3,200 | 0% | 1,898,500 | 1兆6674億 | -4.13% | - | 1.74 |
08/14 | 3,200 | 3,255 | 3,185 | 3,200 | +0.63% | 2,032,000 | 1兆6674億 | -4.36% | - | 1.74 |
08/13 | 3,190 | 3,210 | 3,150 | 3,180 | -0.47% | 2,924,200 | 1兆6570億 | -5.19% | - | 1.73 |
08/09 | 3,185 | 3,225 | 3,175 | 3,195 | +0.47% | 2,273,100 | 1兆6648億 | -5.05% | - | 1.73 |
08/08 | 3,280 | 3,290 | 3,180 | 3,180 | -3.93% | 4,469,000 | 1兆6570億 | -5.72% | - | 1.73 |
08/07 | 3,275 | 3,340 | 3,260 | 3,310 | +1.22% | 2,909,300 | 1兆7247億 | -2.22% | - | 1.8 |
08/06 | 3,310 | 3,320 | 3,240 | 3,270 | -3.11% | 4,633,000 | 1兆7039億 | -3.57% | - | 1.77 |
08/05 | 3,405 | 3,420 | 3,355 | 3,375 | -1.75% | 3,958,000 | 1兆7586億 | -0.68% | - | 1.83 |
08/02 | 3,420 | 3,460 | 3,415 | 3,435 | -1.43% | 2,152,400 | 1兆7899億 | +1.12% | - | 1.86 |
08/01 | 3,455 | 3,500 | 3,440 | 3,485 | 0% | 1,534,500 | 1兆8159億 | +2.71% | - | 1.89 |
07/31 | 3,425 | 3,485 | 3,420 | 3,485 | +2.05% | 2,390,800 | 1兆8159億 | +2.98% | - | 1.89 |
07/30 | 3,410 | 3,470 | 3,395 | 3,415 | +0.15% | 3,652,100 | 1兆7794億 | +1.19% | - | 1.85 |
07/29 | 3,430 | 3,440 | 3,400 | 3,410 | -0.73% | 2,851,700 | 1兆7768億 | +1.22% | - | 1.85 |
07/26 | 3,425 | 3,450 | 3,400 | 3,435 | +0.15% | 1,875,700 | 1兆7899億 | +2.14% | - | 1.86 |
07/25 | 3,440 | 3,485 | 3,400 | 3,430 | -0.58% | 2,449,400 | 1兆7872億 | +2.14% | - | 1.86 |
07/24 | 3,380 | 3,480 | 3,380 | 3,450 | +2.53% | 2,320,400 | 1兆7977億 | +2.89% | - | 1.87 |
07/23 | 3,280 | 3,390 | 3,275 | 3,365 | +2.12% | 2,074,100 | 1兆7534億 | +0.63% | - | 1.83 |
07/22 | 3,230 | 3,300 | 3,210 | 3,295 | +1.85% | 2,182,500 | 1兆7169億 | -1.38% | - | 1.79 |
07/19 | 3,260 | 3,270 | 3,225 | 3,235 | -0.77% | 1,253,900 | 1兆6856億 | -3.17% | - | 1.76 |
07/18 | 3,320 | 3,320 | 3,250 | 3,260 | -1.81% | 1,432,900 | 1兆6984億 | -2.57% | - | 1.77 |
07/17 | 3,315 | 3,330 | 3,295 | 3,320 | 0% | 730,100 | 1兆7297億 | -0.93% | - | 1.81 |
07/16 | 3,355 | 3,360 | 3,295 | 3,320 | -2.06% | 1,421,100 | 1兆7297億 | -1.01% | - | 1.81 |
07/12 | 3,410 | 3,410 | 3,350 | 3,390 | -0.29% | 866,900 | 1兆7661億 | +0.98% | - | 1.84 |
07/11 | 3,405 | 3,435 | 3,395 | 3,400 | -0.44% | 1,204,900 | 1兆7714億 | +1.19% | - | 1.85 |
07/10 | 3,460 | 3,470 | 3,405 | 3,415 | +0.29% | 1,203,000 | 1兆7792億 | +1.52% | - | 1.86 |
07/09 | 3,400 | 3,425 | 3,395 | 3,405 | +0.15% | 706,200 | 1兆7740億 | +1.13% | - | 1.85 |
07/08 | 3,435 | 3,440 | 3,390 | 3,400 | -1.02% | 1,021,000 | 1兆7714億 | +0.89% | - | 1.85 |
07/05 | 3,415 | 3,465 | 3,415 | 3,435 | +0.73% | 909,300 | 1兆7896億 | +1.81% | - | 1.87 |
07/04 | 3,460 | 3,485 | 3,410 | 3,410 | -1.59% | 1,633,000 | 1兆7766億 | +1.04% | - | 1.85 |
07/03 | 3,490 | 3,520 | 3,455 | 3,465 | -0.29% | 994,300 | 1兆8052億 | +2.61% | - | 1.88 |
07/02 | 3,445 | 3,495 | 3,425 | 3,475 | +1.31% | 1,491,200 | 1兆8104億 | +2.87% | - | 1.89 |
07/01 | 3,405 | 3,435 | 3,370 | 3,430 | +2.24% | 1,828,600 | 1兆8659億 | +1.54% | - | 1.95 |
06/28 | 3,355 | 3,360 | 3,320 | 3,355 | +0.75% | 2,159,000 | 1兆8251億 | -0.77% | - | 1.91 |
06/27 | 3,295 | 3,335 | 3,285 | 3,330 | +1.83% | 1,640,100 | 1兆8115億 | -1.62% | - | 1.89 |
06/26 | 3,250 | 3,280 | 3,245 | 3,270 | +0.31% | 1,302,100 | 1兆7788億 | -3.6% | - | 1.86 |
06/25 | 3,260 | 3,285 | 3,240 | 3,260 | -0.31% | 1,291,300 | 1兆7734億 | -4.17% | - | 1.85 |
06/24 | 3,260 | 3,285 | 3,255 | 3,270 | +0.15% | 914,300 | 1兆7788億 | -4.19% | - | 1.86 |
06/21 | 3,295 | 3,305 | 3,235 | 3,265 | -1.36% | 5,453,800 | 1兆7761億 | -4.73% | - | 1.86 |
06/20 | 3,290 | 3,325 | 3,290 | 3,310 | +0.76% | 1,890,100 | 1兆8006億 | -3.81% | - | 1.88 |
06/19 | 3,270 | 3,310 | 3,265 | 3,285 | +1.23% | 2,118,500 | 1兆7870億 | -4.87% | - | 1.87 |
06/18 | 3,260 | 3,285 | 3,240 | 3,245 | -0.76% | 2,874,100 | 1兆7652億 | -6.4% | - | 1.84 |
06/17 | 3,305 | 3,320 | 3,270 | 3,270 | -1.36% | 2,491,200 | 1兆7788億 | -6.06% | - | 1.86 |
06/14 | 3,330 | 3,345 | 3,290 | 3,315 | -0.9% | 2,981,100 | 1兆8033億 | -5.12% | - | 1.88 |
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 |