株価チャート
2019/06/03~2019/10/28
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 |
10/28 | 907 | 916 | 907 | 912 | +0.55% | 3,305,000 | 2兆2374億 | +2.24% | 9.43 | 1.06 |
10/25 | 906 | 910 | 903 | 907 | -0.22% | 4,383,400 | 2兆2251億 | +1.8% | 9.38 | 1.06 |
10/24 | 912 | 917 | 909 | 909 | +0.66% | 6,759,800 | 2兆2300億 | +2.02% | 9.4 | 1.06 |
10/23 | 898 | 905 | 893 | 903 | +0.89% | 6,266,100 | 2兆2153億 | +1.35% | 9.33 | 1.05 |
10/21 | 893 | 898 | 891 | 895 | +0.79% | 4,216,600 | 2兆1957億 | +0.45% | 9.25 | 1.04 |
10/18 | 896 | 898 | 881 | 888 | -2.09% | 10,016,500 | 2兆1785億 | -0.34% | 9.18 | 1.04 |
10/17 | 911 | 914 | 902 | 907 | +0.22% | 5,216,000 | 2兆2251億 | +1.8% | 9.38 | 1.06 |
10/16 | 910 | 918 | 903 | 905 | +0.89% | 6,941,900 | 2兆2202億 | +1.8% | 9.35 | 1.06 |
10/15 | 890 | 900 | 890 | 897 | +2.16% | 6,458,800 | 2兆2006億 | +1.24% | 9.27 | 1.05 |
10/11 | 874 | 878 | 871 | 878 | +1.86% | 6,067,600 | 2兆1540億 | -0.68% | 9.08 | 1.03 |
10/10 | 864 | 866 | 848 | 862 | -0.81% | 6,359,100 | 2兆1147億 | -2.27% | 8.91 | 1.01 |
10/09 | 864 | 870 | 853 | 869 | -0.57% | 6,059,400 | 2兆1319億 | -1.25% | 8.98 | 1.01 |
10/08 | 877 | 883 | 872 | 874 | -0.23% | 5,592,000 | 2兆1442億 | -0.46% | 9.03 | 1.02 |
10/07 | 887 | 890 | 869 | 876 | -0.9% | 5,092,700 | 2兆1491億 | +0.11% | 9.05 | 1.02 |
10/04 | 880 | 886 | 875 | 884 | +0.45% | 4,966,100 | 2兆1687億 | +1.26% | 9.14 | 1.03 |
10/03 | 882 | 886 | 877 | 880 | -2.44% | 6,016,400 | 2兆1589億 | +1.15% | 9.1 | 1.03 |
10/02 | 895 | 906 | 893 | 902 | +0.11% | 7,666,100 | 2兆2129億 | +4.04% | 9.32 | 1.05 |
10/01 | 887 | 902 | 886 | 901 | +2.85% | 6,359,900 | 2兆2104億 | +4.28% | 9.31 | 1.05 |
09/30 | 887 | 888 | 873 | 876 | -1.68% | 6,160,200 | 2兆1491億 | +1.86% | 9.05 | 1.02 |
09/27 | 894 | 898 | 880 | 891 | -1.22% | 6,486,800 | 2兆1859億 | +3.85% | 9.21 | 1.04 |
09/26 | 906 | 908 | 899 | 902 | +0.67% | 8,218,800 | 2兆2129億 | +5.5% | 9.32 | 1.05 |
09/25 | 884 | 896 | 878 | 896 | +1.13% | 5,731,700 | 2兆1981億 | +5.16% | 9.26 | 1.05 |
09/24 | 890 | 897 | 886 | 886 | -1.01% | 7,074,900 | 2兆1736億 | +4.36% | 9.16 | 1.03 |
09/20 | 894 | 900 | 889 | 895 | +0.22% | 7,661,200 | 2兆1957億 | +5.92% | 9.25 | 1.04 |
09/19 | 903 | 907 | 892 | 893 | -0.89% | 7,576,000 | 2兆1908億 | +6.06% | 9.23 | 1.04 |
09/18 | 904 | 905 | 894 | 901 | -0.11% | 5,824,500 | 2兆2104億 | +7.39% | 9.31 | 1.05 |
09/17 | 900 | 909 | 898 | 902 | -0.66% | 7,494,800 | 2兆2129億 | +8.02% | 9.32 | 1.05 |
09/13 | 903 | 911 | 899 | 908 | +0.67% | 10,591,000 | 2兆2276億 | +9% | 9.39 | 1.06 |
09/12 | 899 | 906 | 887 | 902 | 0% | 9,233,000 | 2兆2129億 | +8.67% | 9.32 | 1.05 |
09/11 | 890 | 903 | 890 | 902 | +2.38% | 10,135,800 | 2兆2129億 | +9.07% | 9.32 | 1.05 |
09/10 | 863 | 882 | 863 | 881 | +3.4% | 7,898,700 | 2兆1613億 | +6.92% | 9.11 | 1.03 |
09/09 | 853 | 856 | 844 | 852 | +0.24% | 4,740,600 | 2兆902億 | +3.52% | 8.81 | 0.99 |
09/06 | 843 | 854 | 841 | 850 | +1.8% | 8,221,300 | 2兆853億 | +3.16% | 8.79 | 0.99 |
09/05 | 826 | 841 | 825 | 835 | +2.08% | 10,833,400 | 2兆485億 | +1.09% | 8.63 | 0.97 |
09/04 | 815 | 819 | 808 | 818 | -0.12% | 6,029,400 | 2兆68億 | -1.45% | 8.46 | 0.95 |
09/03 | 816 | 822 | 814 | 819 | +0.61% | 4,782,100 | 2兆92億 | -1.8% | 8.47 | 0.96 |
09/02 | 817 | 820 | 813 | 814 | -0.73% | 4,472,700 | 1兆9967億 | -2.86% | 8.41 | 0.95 |
08/30 | 817 | 821 | 812 | 820 | +0.99% | 7,531,000 | 2兆115億 | -2.5% | 8.47 | 0.96 |
08/29 | 815 | 817 | 809 | 812 | -0.49% | 5,020,300 | 1兆9918億 | -3.91% | 8.39 | 0.95 |
08/28 | 808 | 820 | 800 | 816 | +0.87% | 7,115,500 | 2兆16億 | -3.89% | 8.43 | 0.95 |
08/27 | 814 | 817 | 808 | 809 | +0.25% | 8,440,100 | 1兆9845億 | -5.27% | 8.36 | 0.94 |
08/26 | 792 | 808 | 792 | 807 | -1.82% | 8,422,600 | 1兆9796億 | -5.94% | 8.34 | 0.94 |
08/23 | 822 | 828 | 813 | 822 | +0.12% | 6,483,700 | 2兆164億 | -4.64% | 8.49 | 0.96 |
08/22 | 821 | 825 | 818 | 821 | -0.24% | 6,909,600 | 2兆139億 | -5.09% | 8.48 | 0.96 |
08/21 | 812 | 825 | 811 | 823 | +0.61% | 5,979,500 | 2兆188億 | -5.29% | 8.5 | 0.96 |
08/20 | 810 | 819 | 810 | 818 | +1.36% | 5,770,600 | 2兆65億 | -6.3% | 8.45 | 0.95 |
08/19 | 810 | 810 | 801 | 807 | +0.25% | 6,672,200 | 1兆9796億 | -8.09% | 8.34 | 0.94 |
08/16 | 797 | 809 | 794 | 805 | +0.5% | 7,448,400 | 1兆9747億 | -8.73% | 8.32 | 0.94 |
08/15 | 800 | 807 | 788 | 801 | -2.55% | 9,844,400 | 1兆9648億 | -9.7% | 8.28 | 0.93 |
08/14 | 826 | 829 | 818 | 822 | +0.24% | 6,717,700 | 2兆164億 | -7.95% | 8.49 | 0.96 |
08/13 | 824 | 826 | 812 | 820 | -1.8% | 6,841,400 | 2兆115億 | -8.69% | 8.47 | 0.96 |
08/09 | 828 | 838 | 825 | 835 | +0.6% | 5,357,300 | 2兆482億 | -7.53% | 8.63 | 0.97 |
08/08 | 835 | 840 | 828 | 830 | -0.48% | 4,246,000 | 2兆360億 | -8.49% | 8.58 | 0.97 |
08/07 | 834 | 847 | 823 | 834 | +0.6% | 7,262,500 | 2兆458億 | -8.45% | 8.62 | 0.97 |
08/06 | 812 | 834 | 811 | 829 | -2.01% | 11,906,000 | 2兆335億 | -9.4% | 8.57 | 0.97 |
08/05 | 864 | 866 | 841 | 846 | -3.75% | 10,966,100 | 2兆752億 | -7.84% | 8.74 | 0.99 |
08/02 | 892 | 900 | 871 | 879 | -3.51% | 10,283,600 | 2兆1562億 | -4.56% | 9.08 | 1.03 |
08/01 | 900 | 911 | 886 | 911 | -1.51% | 8,400,900 | 2兆2347億 | -1.09% | 9.41 | 1.06 |
07/31 | 916 | 927 | 913 | 925 | 0% | 6,954,700 | 2兆2690億 | +0.54% | 9.56 | 1.08 |
07/30 | 919 | 928 | 915 | 925 | +1.76% | 6,214,000 | 2兆2690億 | +0.65% | 9.56 | 1.08 |
07/29 | 906 | 911 | 901 | 909 | -0.22% | 3,982,400 | 2兆2298億 | -0.87% | 9.39 | 1.06 |
07/26 | 913 | 915 | 907 | 911 | -0.33% | 3,435,800 | 2兆2347億 | -0.55% | 9.41 | 1.06 |
07/25 | 914 | 916 | 911 | 914 | -0.33% | 3,352,000 | 2兆2420億 | -0.11% | 9.44 | 1.07 |
07/24 | 921 | 926 | 910 | 917 | -0.43% | 4,907,800 | 2兆2494億 | +0.44% | 9.48 | 1.07 |
07/23 | 917 | 927 | 917 | 921 | +0.22% | 4,051,300 | 2兆2592億 | +1.1% | 9.52 | 1.07 |
07/22 | 912 | 922 | 910 | 919 | +0.11% | 3,072,800 | 2兆2543億 | +1.1% | 9.5 | 1.07 |
07/19 | 898 | 923 | 895 | 918 | +2.8% | 5,349,400 | 2兆2519億 | +1.32% | 9.49 | 1.07 |
07/18 | 914 | 915 | 890 | 893 | -3.04% | 6,799,400 | 2兆1905億 | -1.11% | 9.23 | 1.04 |
07/17 | 916 | 926 | 915 | 921 | -0.11% | 5,807,700 | 2兆2592億 | +1.99% | 9.52 | 1.07 |
07/16 | 925 | 929 | 914 | 922 | -0.86% | 5,051,200 | 2兆2617億 | +2.33% | 9.53 | 1.08 |
07/12 | 935 | 936 | 927 | 930 | +0.54% | 3,873,600 | 2兆2813億 | +3.45% | 9.61 | 1.09 |
07/11 | 927 | 930 | 919 | 925 | -0.32% | 4,270,600 | 2兆2690億 | +3.24% | 9.56 | 1.08 |
07/10 | 930 | 932 | 923 | 928 | -0.96% | 5,936,800 | 2兆2764億 | +3.8% | 9.59 | 1.08 |
07/09 | 944 | 955 | 936 | 937 | -0.64% | 5,257,600 | 2兆2985億 | +5.04% | 9.68 | 1.09 |
07/08 | 939 | 947 | 938 | 943 | 0% | 4,601,600 | 2兆3132億 | +6.07% | 9.74 | 1.1 |
07/05 | 948 | 952 | 941 | 943 | -0.53% | 5,339,900 | 2兆3132億 | +6.43% | 9.74 | 1.1 |
07/04 | 932 | 948 | 931 | 948 | +2.16% | 6,290,300 | 2兆3254億 | +7.48% | 9.8 | 1.11 |
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 |