株価チャート
2019/04/22~2019/09/19
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 |
09/19 | 1,257 | 1,274 | 1,242 | 1,244 | +0.73% | 2,103,000 | 6623億2619万 | +7.99% | 48.15 | 2.58 |
09/18 | 1,273 | 1,274 | 1,235 | 1,235 | -3.36% | 2,099,600 | 6575億3444万 | +7.58% | 47.8 | 2.56 |
09/17 | 1,253 | 1,287 | 1,240 | 1,278 | +1.03% | 2,051,600 | 6804億2836万 | +11.81% | 49.47 | 2.65 |
09/13 | 1,280 | 1,280 | 1,243 | 1,265 | -0.47% | 2,226,000 | 6735億694万 | +11.26% | 48.96 | 2.62 |
09/12 | 1,286 | 1,299 | 1,263 | 1,271 | -0.24% | 2,505,500 | 6767億144万 | +12.38% | 49.2 | 2.64 |
09/11 | 1,250 | 1,288 | 1,249 | 1,274 | +3.92% | 3,342,200 | 6782億9869万 | +13.04% | 49.31 | 2.64 |
09/10 | 1,195 | 1,226 | 1,195 | 1,226 | +3.37% | 2,244,600 | 6527億4270万 | +9.17% | 47.46 | 2.54 |
09/09 | 1,200 | 1,207 | 1,183 | 1,186 | 0% | 1,621,200 | 6314億4603万 | +5.99% | 45.91 | 2.46 |
09/06 | 1,175 | 1,192 | 1,169 | 1,186 | +2.77% | 2,345,400 | 6314億4603万 | +5.89% | 45.91 | 2.46 |
09/05 | 1,135 | 1,167 | 1,134 | 1,154 | +3.41% | 2,434,400 | 6144億870万 | +2.4% | 44.67 | 2.39 |
09/04 | 1,119 | 1,123 | 1,103 | 1,116 | -0.36% | 1,567,400 | 5941億7687万 | -1.76% | 43.2 | 2.31 |
09/03 | 1,102 | 1,128 | 1,099 | 1,120 | +1.63% | 1,360,100 | 5963億654万 | -2.35% | 43.35 | 2.32 |
09/02 | 1,098 | 1,108 | 1,084 | 1,102 | +0.55% | 1,096,500 | 5867億2304万 | -4.67% | 42.66 | 2.28 |
08/30 | 1,081 | 1,098 | 1,074 | 1,096 | +3.49% | 1,708,400 | 5835億2854万 | -6.16% | 42.42 | 2.27 |
08/29 | 1,076 | 1,081 | 1,050 | 1,059 | -1.21% | 1,489,600 | 5638億2913万 | -10.1% | 40.99 | 2.2 |
08/28 | 1,073 | 1,084 | 1,066 | 1,072 | -1.02% | 1,438,800 | 5707億5055万 | -10.07% | 41.49 | 2.22 |
08/27 | 1,071 | 1,096 | 1,061 | 1,083 | +3.04% | 1,615,800 | 5766億713万 | -10.05% | 41.92 | 2.25 |
08/26 | 1,057 | 1,060 | 1,041 | 1,051 | -4.28% | 1,952,200 | 5595億6980万 | -13.57% | 40.68 | 2.18 |
08/23 | 1,086 | 1,112 | 1,086 | 1,098 | +1.1% | 1,704,300 | 5845億9338万 | -10.66% | 42.5 | 2.28 |
08/22 | 1,111 | 1,116 | 1,084 | 1,086 | -1.99% | 2,206,200 | 5782億438万 | -12.42% | 42.04 | 2.25 |
08/21 | 1,121 | 1,122 | 1,107 | 1,108 | -2.21% | 2,086,900 | 5899億1754万 | -11.57% | 42.89 | 2.3 |
08/20 | 1,130 | 1,141 | 1,127 | 1,133 | +0.89% | 1,415,900 | 6032億2796万 | -10.29% | 43.86 | 2.35 |
08/19 | 1,134 | 1,137 | 1,117 | 1,123 | +0.36% | 1,310,100 | 5979億379万 | -11.78% | 43.47 | 2.33 |
08/16 | 1,109 | 1,130 | 1,108 | 1,119 | -0.53% | 1,617,600 | 5957億7412万 | -12.85% | 43.31 | 2.32 |
08/15 | 1,097 | 1,128 | 1,089 | 1,125 | -0.18% | 2,061,400 | 5989億6862万 | -13.13% | 43.55 | 2.33 |
08/14 | 1,155 | 1,157 | 1,118 | 1,127 | 0% | 1,759,400 | 6000億3346万 | -13.57% | 43.62 | 2.34 |
08/13 | 1,109 | 1,131 | 1,097 | 1,127 | -0.27% | 2,141,600 | 6000億3346万 | -14.1% | 43.62 | 2.34 |
08/09 | 1,135 | 1,138 | 1,118 | 1,130 | +2.73% | 2,646,100 | 6016億3071万 | -14.46% | 43.74 | 2.34 |
08/08 | 1,150 | 1,150 | 1,093 | 1,100 | -6.7% | 4,555,800 | 5856億5821万 | -17.11% | 42.58 | 2.28 |
08/07 | 1,160 | 1,187 | 1,150 | 1,179 | +0.68% | 2,940,500 | 6277億1912万 | -11.55% | 45.64 | 2.44 |
08/06 | 1,078 | 1,173 | 1,074 | 1,171 | +3.17% | 4,549,600 | 6234億5978万 | -12.28% | 45.33 | 2.43 |
08/05 | 1,142 | 1,169 | 1,111 | 1,135 | -4.78% | 4,712,800 | 6042億9279万 | -15.11% | 43.93 | 2.35 |
08/02 | 1,298 | 1,300 | 1,182 | 1,192 | -13.69% | 8,271,100 | 6346億4053万 | -10.98% | 46.14 | 2.47 |
08/01 | 1,362 | 1,389 | 1,357 | 1,381 | +0.15% | 2,202,700 | 7352億6726万 | +3.21% | 53.45 | 2.86 |
07/31 | 1,371 | 1,385 | 1,364 | 1,379 | +0.88% | 2,035,900 | 7342億243万 | +3.84% | 53.38 | 2.86 |
07/30 | 1,360 | 1,390 | 1,360 | 1,367 | +0.15% | 2,043,500 | 7278億1343万 | +3.64% | 52.91 | 2.83 |
07/29 | 1,375 | 1,381 | 1,359 | 1,365 | -1.3% | 1,814,100 | 7267億4860万 | +4.2% | 52.84 | 2.83 |
07/26 | 1,356 | 1,384 | 1,346 | 1,383 | +1.17% | 2,373,100 | 7363億3209万 | +6.3% | 53.53 | 2.87 |
07/25 | 1,395 | 1,400 | 1,358 | 1,367 | -1.8% | 2,366,500 | 7278億1343万 | +5.89% | 52.91 | 2.83 |
07/24 | 1,400 | 1,439 | 1,386 | 1,392 | +0.8% | 5,069,700 | 7411億2384万 | +8.75% | 53.88 | 2.89 |
07/23 | 1,375 | 1,398 | 1,365 | 1,381 | -0.36% | 1,776,400 | 7352億6726万 | +9% | 53.45 | 2.86 |
07/22 | 1,388 | 1,393 | 1,368 | 1,386 | +0.51% | 2,065,600 | 7379億2934万 | +10.53% | 53.65 | 2.87 |
07/19 | 1,371 | 1,397 | 1,365 | 1,379 | +1.55% | 2,735,400 | 7342億243万 | +11.03% | 53.38 | 2.86 |
07/18 | 1,395 | 1,399 | 1,347 | 1,358 | -4.1% | 3,794,000 | 7230億2168万 | +10.41% | 52.56 | 2.82 |
07/17 | 1,356 | 1,421 | 1,341 | 1,416 | +4.42% | 4,567,400 | 7539億184万 | +16.16% | 54.81 | 2.94 |
07/16 | 1,354 | 1,374 | 1,340 | 1,356 | -1.67% | 2,998,100 | 7219億5685万 | +12.53% | 52.49 | 2.81 |
07/12 | 1,408 | 1,411 | 1,372 | 1,379 | -2.34% | 3,181,200 | 7342億243万 | +15.59% | 53.38 | 2.86 |
07/11 | 1,413 | 1,430 | 1,369 | 1,412 | +1.22% | 4,609,700 | 7517億7217万 | +19.86% | 54.65 | 2.93 |
07/10 | 1,346 | 1,396 | 1,337 | 1,395 | +3.49% | 4,441,300 | 7427億2109万 | +20.16% | 54 | 2.89 |
07/09 | 1,340 | 1,356 | 1,330 | 1,348 | +1.2% | 2,672,700 | 7176億9752万 | +17.63% | 52.18 | 2.79 |
07/08 | 1,357 | 1,364 | 1,320 | 1,332 | -0.3% | 3,532,500 | 7091億7885万 | +17.67% | 51.56 | 2.76 |
07/05 | 1,300 | 1,338 | 1,300 | 1,336 | +3.81% | 3,337,000 | 7113億852万 | +19.61% | 51.71 | 2.77 |
07/04 | 1,257 | 1,290 | 1,251 | 1,287 | +3.62% | 2,348,000 | 6852億2011万 | +16.68% | 49.82 | 2.67 |
07/03 | 1,229 | 1,246 | 1,212 | 1,242 | +0.98% | 1,968,200 | 6612億6136万 | +13.74% | 48.07 | 2.57 |
07/02 | 1,217 | 1,242 | 1,205 | 1,230 | +0.74% | 2,209,800 | 6548億7236万 | +13.68% | 47.61 | 2.55 |
07/01 | 1,211 | 1,225 | 1,203 | 1,221 | +3.3% | 2,424,700 | 6500億8061万 | +13.69% | 47.26 | 2.53 |
06/28 | 1,180 | 1,191 | 1,173 | 1,182 | +0.51% | 2,020,800 | 6293億1637万 | +11.09% | 45.75 | 2.45 |
06/27 | 1,168 | 1,186 | 1,159 | 1,176 | +2.89% | 2,138,800 | 6261億2187万 | +11.36% | 45.52 | 2.44 |
06/26 | 1,142 | 1,175 | 1,135 | 1,143 | -0.17% | 2,459,100 | 6085億5212万 | +8.96% | 44.24 | 2.37 |
06/25 | 1,160 | 1,171 | 1,142 | 1,145 | -0.26% | 1,784,500 | 6096億1695万 | +9.78% | 44.32 | 2.37 |
06/24 | 1,134 | 1,158 | 1,122 | 1,148 | +0.97% | 1,791,700 | 6112億1420万 | +10.6% | 44.44 | 2.38 |
06/21 | 1,124 | 1,142 | 1,117 | 1,137 | +1.07% | 2,652,000 | 6053億5762万 | +9.96% | 44.01 | 2.36 |
06/20 | 1,117 | 1,132 | 1,099 | 1,125 | +1.9% | 2,340,900 | 5989億6862万 | +9.22% | 43.55 | 2.33 |
06/19 | 1,080 | 1,115 | 1,079 | 1,104 | +4.35% | 2,449,300 | 5877億8788万 | +7.5% | 42.73 | 2.29 |
06/18 | 1,058 | 1,082 | 1,055 | 1,058 | -0.75% | 1,288,500 | 5632億9671万 | +3.22% | 40.95 | 2.19 |
06/17 | 1,076 | 1,077 | 1,046 | 1,066 | -1.11% | 2,048,600 | 5675億5605万 | +4% | 41.26 | 2.21 |
06/14 | 1,076 | 1,091 | 1,065 | 1,078 | +1.22% | 1,443,900 | 5739億4504万 | +5.27% | 41.73 | 2.23 |
06/13 | 1,100 | 1,100 | 1,050 | 1,065 | -3.27% | 2,327,800 | 5670億2363万 | +4% | 41.22 | 2.21 |
06/12 | 1,121 | 1,129 | 1,090 | 1,101 | +2.99% | 4,377,100 | 5861億9063万 | +7.21% | 42.62 | 2.28 |
06/11 | 1,035 | 1,073 | 1,032 | 1,069 | +3.38% | 2,015,900 | 5691億5330万 | +3.99% | 41.38 | 2.22 |
06/10 | 1,030 | 1,038 | 1,026 | 1,034 | +1.87% | 1,404,700 | 5505億1872万 | +0.19% | 40.02 | 2.14 |
06/07 | 1,005 | 1,016 | 999 | 1,015 | +2.01% | 1,368,100 | 5404億280万 | -2.4% | 39.29 | 2.1 |
06/06 | 1,015 | 1,025 | 991 | 995 | -2.16% | 1,694,600 | 5297億5447万 | -5.33% | 38.51 | 2.06 |
06/05 | 1,009 | 1,033 | 1,007 | 1,017 | +2.94% | 2,442,500 | 5414億6763万 | -4.24% | 39.37 | 2.11 |
06/04 | 965 | 990 | 962 | 988 | +3.13% | 1,717,200 | 5260億2755万 | -7.92% | 38.24 | 2.05 |
06/03 | 970 | 976 | 953 | 958 | -3.04% | 2,107,800 | 5100億5506万 | -11.71% | 37.08 | 1.99 |
05/31 | 1,000 | 1,005 | 985 | 988 | -2.66% | 2,678,200 | 5260億2755万 | -10.1% | 38.24 | 2.05 |
05/30 | 981 | 1,016 | 979 | 1,015 | +1.91% | 1,585,700 | 5404億280万 | -8.64% | 39.29 | 2.1 |
05/29 | 1,002 | 1,005 | 985 | 996 | -2.06% | 2,153,200 | 5302億8689万 | -11.23% | 38.55 | 2.06 |
05/28 | 988 | 1,023 | 987 | 1,017 | +3.46% | 2,071,800 | 5414億6763万 | -10.24% | 39.37 | 2.11 |
05/27 | 984 | 1,001 | 977 | 983 | -0.1% | 1,274,700 | 5233億6547万 | -14.07% | 38.05 | 2.04 |
05/24 | 974 | 992 | 960 | 984 | -0.51% | 2,251,500 | 5238億9789万 | -14.73% | 38.09 | 2.04 |
05/23 | 1,000 | 1,009 | 986 | 989 | -1.59% | 2,995,200 | 5265億5997万 | -15.11% | 38.28 | 2.05 |
05/22 | 1,020 | 1,031 | 1,004 | 1,005 | -0.79% | 2,175,400 | 5350億7864万 | -14.54% | 38.9 | 2.08 |
05/21 | 1,018 | 1,022 | 994 | 1,013 | -2.5% | 3,514,600 | 5393億3797万 | -14.73% | 39.21 | 2.1 |
05/20 | 1,051 | 1,057 | 1,029 | 1,039 | -0.95% | 1,554,100 | 5531億8080万 | -13.27% | 40.22 | 2.15 |
05/17 | 1,055 | 1,063 | 1,045 | 1,049 | +0.67% | 1,728,400 | 5585億496万 | -13.16% | 40.6 | 2.17 |
05/16 | 1,070 | 1,070 | 1,037 | 1,042 | -2.62% | 1,440,900 | 5547億7805万 | -14.38% | 40.33 | 2.16 |
05/15 | 1,063 | 1,082 | 1,049 | 1,070 | +1.81% | 1,837,600 | 5696億8571万 | -12.72% | 41.42 | 2.22 |
05/14 | 1,000 | 1,068 | 992 | 1,051 | +0.29% | 2,769,400 | 5595億6980万 | -14.76% | 40.68 | 2.18 |
05/13 | 1,038 | 1,068 | 1,017 | 1,048 | -2.15% | 2,049,700 | 5579億7255万 | -15.62% | 40.57 | 2.17 |
05/10 | 1,123 | 1,129 | 1,055 | 1,071 | -5.72% | 4,177,700 | 5702億1813万 | -14.18% | 41.46 | 2.22 |
05/09 | 1,149 | 1,151 | 1,121 | 1,136 | +0.53% | 1,947,500 | 6048億2520万 | -9.41% | 43.97 | 2.36 |
05/08 | 1,130 | 1,149 | 1,116 | 1,130 | -2.84% | 1,974,200 | 6016億3071万 | -10.17% | 43.74 | 2.34 |
05/07 | 1,224 | 1,227 | 1,154 | 1,163 | -5.91% | 3,499,500 | 6192億45万 | -7.84% | 45.02 | 2.41 |
04/26 | 1,270 | 1,279 | 1,222 | 1,236 | -4.04% | 2,905,000 | 6580億6686万 | -2.06% | 47.84 | 2.56 |
04/25 | 1,276 | 1,295 | 1,267 | 1,288 | +1.34% | 1,384,700 | 6857億5252万 | +2.06% | 49.86 | 2.67 |
04/24 | 1,300 | 1,328 | 1,270 | 1,271 | -1.78% | 2,659,000 | 6767億144万 | +0.87% | 49.2 | 2.64 |
04/23 | 1,295 | 1,318 | 1,281 | 1,294 | -0.23% | 1,397,000 | 6889億4702万 | +2.86% | 50.09 | 2.68 |
04/22 | 1,307 | 1,313 | 1,281 | 1,297 | -0.61% | 1,177,600 | 6905億4427万 | +3.26% | 50.2 | 2.69 |