株価チャート
2019/02/04~2019/07/03
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 |
07/03 | 930 | 930 | 920 | 928 | +0.22% | 5,352,600 | 2兆2764億 | +5.45% | 9.59 | 1.08 |
07/02 | 928 | 928 | 919 | 926 | +0.33% | 5,557,200 | 2兆2715億 | +5.35% | 9.57 | 1.08 |
07/01 | 920 | 924 | 914 | 923 | +2.78% | 7,104,100 | 2兆2641億 | +5.13% | 9.54 | 1.08 |
06/28 | 903 | 905 | 893 | 898 | 0% | 9,222,700 | 2兆2028億 | +2.51% | 9.28 | 1.05 |
06/27 | 890 | 899 | 884 | 898 | +1.7% | 5,827,400 | 2兆2028億 | +2.63% | 9.28 | 1.05 |
06/26 | 884 | 896 | 881 | 883 | -0.23% | 6,520,000 | 2兆1660億 | +0.91% | 9.12 | 1.03 |
06/25 | 880 | 891 | 870 | 885 | +0.23% | 5,478,300 | 2兆1709億 | +1.03% | 9.15 | 1.03 |
06/24 | 864 | 885 | 862 | 883 | -0.34% | 5,319,500 | 2兆1660億 | +0.68% | 9.12 | 1.03 |
06/21 | 884 | 889 | 879 | 886 | +0.45% | 9,383,500 | 2兆1734億 | +0.91% | 9.16 | 1.03 |
06/20 | 875 | 882 | 869 | 882 | +0.57% | 5,241,900 | 2兆1635億 | +0.34% | 9.11 | 1.03 |
06/19 | 870 | 885 | 869 | 877 | +2.1% | 6,718,500 | 2兆1513億 | -0.23% | 9.06 | 1.02 |
06/18 | 862 | 871 | 856 | 859 | +0.12% | 5,579,500 | 2兆1071億 | -2.39% | 8.88 | 1 |
06/17 | 856 | 863 | 852 | 858 | +0.23% | 5,234,500 | 2兆1047億 | -2.61% | 8.87 | 1 |
06/14 | 847 | 860 | 845 | 856 | +0.12% | 7,061,300 | 2兆998億 | -3.06% | 8.85 | 1 |
06/13 | 865 | 870 | 846 | 855 | -1.61% | 8,942,200 | 2兆973億 | -3.39% | 8.84 | 1 |
06/12 | 863 | 877 | 863 | 869 | -0.69% | 5,411,700 | 2兆1317億 | -2.36% | 8.98 | 1.01 |
06/11 | 865 | 879 | 863 | 875 | 0% | 6,012,800 | 2兆1464億 | -2.13% | 9.04 | 1.02 |
06/10 | 875 | 880 | 874 | 875 | +0.57% | 4,856,800 | 2兆1464億 | -2.67% | 9.04 | 1.02 |
06/07 | 867 | 873 | 862 | 870 | +0.23% | 5,245,000 | 2兆1341億 | -3.87% | 8.99 | 1.02 |
06/06 | 871 | 877 | 867 | 868 | -0.91% | 4,908,000 | 2兆1292億 | -4.72% | 8.97 | 1.01 |
06/05 | 880 | 881 | 869 | 876 | +1.74% | 6,244,600 | 2兆1488億 | -4.47% | 9.05 | 1.02 |
06/04 | 861 | 866 | 854 | 861 | +0.35% | 5,484,800 | 2兆1120億 | -6.72% | 8.9 | 1 |
06/03 | 850 | 865 | 848 | 858 | -0.81% | 6,781,200 | 2兆1047億 | -7.74% | 8.87 | 1 |
05/31 | 882 | 884 | 864 | 865 | -3.35% | 9,088,900 | 2兆1218億 | -7.68% | 8.94 | 1.01 |
05/30 | 881 | 895 | 878 | 895 | +0.67% | 4,083,800 | 2兆1954億 | -5.09% | 9.25 | 1.04 |
05/29 | 883 | 889 | 874 | 889 | -1% | 6,211,400 | 2兆1807億 | -6.22% | 9.19 | 1.04 |
05/28 | 888 | 898 | 887 | 898 | +1.58% | 8,437,000 | 2兆2028億 | -5.87% | 9.28 | 1.05 |
05/27 | 873 | 888 | 869 | 884 | +0.45% | 4,866,300 | 2兆1684億 | -7.82% | 9.13 | 1.03 |
05/24 | 876 | 889 | 873 | 880 | -1.9% | 7,709,300 | 2兆1586億 | -8.71% | 9.09 | 1.03 |
05/23 | 895 | 903 | 892 | 897 | -0.88% | 5,616,400 | 2兆2003億 | -7.33% | 9.27 | 1.05 |
05/22 | 914 | 918 | 903 | 905 | -0.98% | 4,732,100 | 2兆2200億 | -6.89% | 9.35 | 1.06 |
05/21 | 895 | 919 | 893 | 914 | +0.88% | 7,450,700 | 2兆2420億 | -6.35% | 9.44 | 1.07 |
05/20 | 901 | 911 | 894 | 906 | +0.67% | 4,720,300 | 2兆2224億 | -7.36% | 9.36 | 1.06 |
05/17 | 896 | 913 | 892 | 900 | +1.12% | 7,797,100 | 2兆2077億 | -8.35% | 9.3 | 1.05 |
05/16 | 897 | 897 | 882 | 890 | -1.11% | 6,025,900 | 2兆1832億 | -9.64% | 9.2 | 1.04 |
05/15 | 892 | 905 | 888 | 900 | +1.58% | 7,654,500 | 2兆2077億 | -9% | 9.3 | 1.05 |
05/14 | 872 | 891 | 859 | 886 | -0.67% | 10,107,900 | 2兆1734億 | -10.78% | 9.16 | 1.03 |
05/13 | 909 | 910 | 891 | 892 | -2.62% | 10,763,700 | 2兆1881億 | -10.44% | 9.22 | 1.04 |
05/10 | 950 | 963 | 915 | 916 | -6.44% | 22,307,300 | 2兆2469億 | -8.31% | 9.47 | 1.07 |
05/09 | 979 | 992 | 974 | 979 | -0.2% | 8,765,700 | 2兆4015億 | -2.1% | 10.12 | 1.14 |
05/08 | 990 | 992 | 978 | 981 | -2.1% | 8,506,300 | 2兆4064億 | -1.8% | 10.14 | 1.14 |
05/07 | 1,020 | 1,021 | 995 | 1,002 | -1.86% | 10,259,100 | 2兆4579億 | +0.3% | 10.35 | 1.17 |
04/26 | 1,015 | 1,022 | 1,007 | 1,021 | -0.29% | 6,082,300 | 2兆5045億 | +2.41% | 10.55 | 1.19 |
04/25 | 1,017 | 1,025 | 1,013 | 1,024 | +0.69% | 4,929,700 | 2兆5119億 | +3.02% | 10.58 | 1.2 |
04/24 | 1,025 | 1,030 | 1,010 | 1,017 | -0.39% | 7,039,900 | 2兆4947億 | +2.62% | 10.51 | 1.19 |
04/23 | 1,024 | 1,026 | 1,018 | 1,021 | -0.78% | 4,488,100 | 2兆5045億 | +3.24% | 10.55 | 1.19 |
04/22 | 1,028 | 1,036 | 1,024 | 1,029 | -0.19% | 3,444,300 | 2兆5241億 | +4.26% | 10.63 | 1.2 |
04/19 | 1,030 | 1,035 | 1,025 | 1,031 | +0.98% | 4,948,600 | 2兆5290億 | +4.67% | 10.65 | 1.2 |
04/18 | 1,028 | 1,030 | 1,017 | 1,021 | -0.58% | 5,308,000 | 2兆5045億 | +3.97% | 10.55 | 1.19 |
04/17 | 1,029 | 1,032 | 1,023 | 1,027 | +0.1% | 5,775,300 | 2兆5192億 | +4.8% | 10.61 | 1.2 |
04/16 | 1,016 | 1,026 | 1,014 | 1,026 | +0.49% | 6,170,700 | 2兆5168億 | +4.8% | 10.6 | 1.2 |
04/15 | 1,027 | 1,031 | 1,014 | 1,021 | +0.59% | 8,908,100 | 2兆5045億 | +4.5% | 10.55 | 1.19 |
04/12 | 994 | 1,027 | 987 | 1,015 | +2.73% | 12,633,800 | 2兆4898億 | +4.1% | 10.49 | 1.18 |
04/11 | 981 | 988 | 977 | 988 | -0.2% | 3,951,300 | 2兆4236億 | +1.44% | 10.21 | 1.15 |
04/10 | 988 | 990 | 980 | 990 | -0.4% | 5,097,700 | 2兆4285億 | +1.54% | 10.23 | 1.16 |
04/09 | 980 | 994 | 975 | 994 | +1.53% | 5,393,300 | 2兆4383億 | +1.84% | 10.27 | 1.16 |
04/08 | 995 | 996 | 975 | 979 | -1.21% | 6,233,900 | 2兆4015億 | +0.2% | 10.12 | 1.14 |
04/05 | 980 | 991 | 978 | 991 | +0.71% | 6,619,200 | 2兆4309億 | +1.23% | 10.24 | 1.16 |
04/04 | 988 | 991 | 981 | 984 | -0.81% | 4,679,700 | 2兆4138億 | +0.41% | 10.17 | 1.15 |
04/03 | 994 | 994 | 983 | 992 | +0.4% | 6,421,000 | 2兆4334億 | +0.92% | 10.25 | 1.16 |
04/02 | 999 | 999 | 982 | 988 | +1.33% | 9,068,300 | 2兆4236億 | +0.41% | 10.21 | 1.15 |
04/01 | 964 | 986 | 964 | 975 | +2.2% | 8,016,100 | 2兆3917億 | -1.22% | 10.08 | 1.14 |
03/29 | 964 | 967 | 953 | 954 | +0.53% | 6,143,700 | 2兆3402億 | -3.64% | 7.83 | 1.16 |
03/28 | 955 | 956 | 941 | 949 | -1.76% | 7,498,900 | 2兆3279億 | -4.43% | 7.79 | 1.16 |
03/27 | 970 | 977 | 959 | 966 | -1.33% | 8,165,600 | 2兆3696億 | -3.11% | 7.93 | 1.18 |
03/26 | 949 | 979 | 940 | 979 | +4.15% | 13,996,000 | 2兆4015億 | -2.1% | 8.04 | 1.19 |
03/25 | 945 | 945 | 931 | 940 | -1.88% | 9,522,800 | 2兆3058億 | -6.19% | 7.72 | 1.15 |
03/22 | 955 | 960 | 940 | 958 | +0.74% | 14,357,600 | 2兆3500億 | -4.77% | 7.86 | 1.17 |
03/20 | 961 | 964 | 951 | 951 | -1.25% | 10,662,000 | 2兆3328億 | -5.75% | 7.81 | 1.16 |
03/19 | 967 | 967 | 959 | 963 | -0.72% | 8,462,500 | 2兆3622億 | -4.94% | 7.9 | 1.17 |
03/18 | 968 | 975 | 962 | 970 | +0.73% | 8,300,100 | 2兆3794億 | -4.53% | 7.96 | 1.18 |
03/15 | 960 | 971 | 956 | 963 | 0% | 11,552,000 | 2兆3622億 | -5.31% | 7.9 | 1.17 |
03/14 | 979 | 983 | 963 | 963 | -1.53% | 8,587,900 | 2兆3622億 | -5.59% | 7.9 | 1.17 |
03/13 | 992 | 997 | 971 | 978 | -1.61% | 7,147,200 | 2兆3990億 | -4.49% | 8.03 | 1.19 |
03/12 | 987 | 998 | 985 | 994 | +2.16% | 8,132,000 | 2兆4383億 | -3.12% | 8.16 | 1.21 |
03/11 | 978 | 980 | 966 | 973 | -0.71% | 6,805,700 | 2兆3868億 | -5.44% | 7.99 | 1.19 |
03/08 | 979 | 991 | 976 | 980 | -0.81% | 12,129,300 | 2兆4039億 | -5.04% | 8.04 | 1.19 |
03/07 | 1,004 | 1,007 | 986 | 988 | -2.37% | 12,266,300 | 2兆4236億 | -4.63% | 8.11 | 1.2 |
03/06 | 1,015 | 1,017 | 1,006 | 1,012 | -0.88% | 6,987,700 | 2兆4824億 | -2.5% | 8.31 | 1.23 |
03/05 | 1,014 | 1,021 | 1,010 | 1,021 | -0.1% | 6,744,700 | 2兆5045億 | -1.73% | 8.38 | 1.24 |
03/04 | 1,026 | 1,028 | 1,014 | 1,022 | +0.39% | 6,836,700 | 2兆5070億 | -1.83% | 8.39 | 1.25 |
03/01 | 1,025 | 1,033 | 1,018 | 1,018 | -0.68% | 6,140,300 | 2兆4972億 | -2.4% | 8.36 | 1.24 |
02/28 | 1,033 | 1,037 | 1,024 | 1,025 | -1.54% | 7,084,800 | 2兆5143億 | -1.91% | 8.41 | 1.25 |
02/27 | 1,038 | 1,046 | 1,036 | 1,041 | +0.39% | 5,874,600 | 2兆5536億 | -0.48% | 8.54 | 1.27 |
02/26 | 1,046 | 1,051 | 1,033 | 1,037 | -1.61% | 6,955,700 | 2兆5438億 | -0.96% | 8.51 | 1.26 |
02/25 | 1,055 | 1,063 | 1,050 | 1,054 | +0.86% | 4,172,500 | 2兆5855億 | +0.48% | 8.65 | 1.28 |
02/22 | 1,039 | 1,045 | 1,032 | 1,045 | +0.1% | 4,414,600 | 2兆5634億 | -0.48% | 8.58 | 1.27 |
02/21 | 1,040 | 1,048 | 1,035 | 1,044 | 0% | 6,215,000 | 2兆5609億 | -0.57% | 8.57 | 1.27 |
02/20 | 1,041 | 1,048 | 1,034 | 1,044 | +0.87% | 5,691,600 | 2兆5609億 | -0.57% | 8.57 | 1.27 |
02/19 | 1,035 | 1,039 | 1,029 | 1,035 | -0.67% | 5,130,500 | 2兆5389億 | -1.43% | 8.5 | 1.26 |
02/18 | 1,042 | 1,045 | 1,027 | 1,042 | +1.66% | 9,459,200 | 2兆5560億 | -0.86% | 8.55 | 1.27 |
02/15 | 1,026 | 1,032 | 1,017 | 1,025 | -1.73% | 8,410,300 | 2兆5143億 | -2.47% | 8.41 | 1.25 |
02/14 | 1,057 | 1,064 | 1,042 | 1,043 | -0.67% | 5,334,700 | 2兆5585億 | -0.86% | 8.56 | 1.27 |
02/13 | 1,042 | 1,051 | 1,027 | 1,050 | +1.45% | 7,660,700 | 2兆5757億 | 0% | 8.62 | 1.28 |
02/12 | 1,010 | 1,039 | 1,007 | 1,035 | +3.19% | 7,871,200 | 2兆5389億 | -1.33% | 8.5 | 1.26 |
02/08 | 1,023 | 1,027 | 1,000 | 1,003 | -2.81% | 7,317,700 | 2兆4604億 | -4.02% | 8.23 | 1.22 |
02/07 | 1,046 | 1,050 | 1,026 | 1,032 | -3.01% | 9,968,800 | 2兆5315億 | -1.24% | 8.47 | 1.26 |
02/06 | 1,044 | 1,079 | 1,044 | 1,064 | +2.8% | 14,847,500 | 2兆6100億 | +2.01% | 8.73 | 1.3 |
02/05 | 1,007 | 1,035 | 993 | 1,035 | -2.45% | 22,519,500 | 2兆5389億 | -0.29% | 8.5 | 1.26 |
02/04 | 1,060 | 1,075 | 1,057 | 1,061 | +0.86% | 7,708,300 | 2兆6026億 | +2.61% | 8.71 | 1.29 |