株価チャート
2019/03/19~2019/08/16
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 |
08/16 | 5,779 | 5,840 | 5,775 | 5,816 | -0.38% | 3,369,900 | 7兆3961億 | -1.52% | 12.45 | 1.49 |
08/15 | 5,774 | 5,864 | 5,745 | 5,838 | -1.3% | 5,632,100 | 7兆4241億 | -1.23% | 12.5 | 1.49 |
08/14 | 6,030 | 6,033 | 5,890 | 5,915 | +0.44% | 4,983,500 | 7兆5220億 | +0.03% | 12.66 | 1.51 |
08/13 | 5,920 | 5,937 | 5,858 | 5,889 | -1.41% | 4,706,700 | 7兆4890億 | -0.42% | 12.61 | 1.51 |
08/09 | 5,938 | 6,014 | 5,924 | 5,973 | +1.88% | 6,102,400 | 7兆5958億 | +0.95% | 12.79 | 1.53 |
08/08 | 5,870 | 5,927 | 5,828 | 5,863 | -0.81% | 6,234,800 | 7兆4559億 | -0.86% | 12.55 | 1.5 |
08/07 | 5,868 | 5,920 | 5,850 | 5,911 | +1.95% | 7,385,000 | 7兆5169億 | -0.02% | 12.66 | 1.51 |
08/06 | 5,600 | 5,812 | 5,581 | 5,798 | +0.47% | 9,451,300 | 7兆3732億 | -1.85% | 12.41 | 1.48 |
08/05 | 5,840 | 5,877 | 5,726 | 5,771 | -2.85% | 8,708,000 | 7兆3389億 | -2.3% | 12.36 | 1.48 |
08/02 | 6,000 | 6,016 | 5,890 | 5,940 | -2.99% | 8,526,900 | 7兆5538億 | +0.64% | 12.72 | 1.52 |
08/01 | 6,116 | 6,155 | 6,056 | 6,123 | -0.76% | 7,324,700 | 7兆7865億 | +3.94% | 13.11 | 1.57 |
07/31 | 6,100 | 6,245 | 6,098 | 6,170 | +5.31% | 17,868,500 | 7兆8463億 | +5.09% | 13.21 | 1.58 |
07/30 | 5,924 | 5,949 | 5,840 | 5,859 | -0.09% | 4,841,600 | 7兆4508億 | +0.17% | 12.54 | 1.5 |
07/29 | 5,916 | 5,964 | 5,841 | 5,864 | -1.58% | 4,707,100 | 7兆4572億 | +0.33% | 12.55 | 1.5 |
07/26 | 5,928 | 5,967 | 5,906 | 5,958 | +0.9% | 5,371,600 | 7兆5767億 | +2.07% | 12.76 | 1.52 |
07/25 | 5,930 | 5,942 | 5,887 | 5,905 | -0.84% | 4,380,500 | 7兆5093億 | +1.3% | 12.64 | 1.51 |
07/24 | 5,990 | 5,995 | 5,939 | 5,955 | +1.76% | 5,725,300 | 7兆5719億 | +2.27% | 12.75 | 1.52 |
07/23 | 5,800 | 5,896 | 5,772 | 5,852 | +0.48% | 4,817,500 | 7兆4409億 | +0.74% | 12.53 | 1.5 |
07/22 | 5,785 | 5,840 | 5,771 | 5,824 | -0.24% | 3,957,300 | 7兆4045億 | +0.4% | 12.47 | 1.49 |
07/19 | 5,743 | 5,860 | 5,742 | 5,838 | +1.71% | 7,621,300 | 7兆4223億 | +0.86% | 12.5 | 1.49 |
07/18 | 5,863 | 5,871 | 5,727 | 5,740 | -3.55% | 8,369,300 | 7兆2977億 | -0.47% | 12.29 | 1.47 |
07/17 | 5,871 | 5,951 | 5,865 | 5,951 | +1.45% | 6,506,400 | 7兆5660億 | +3.48% | 12.74 | 1.52 |
07/16 | 5,949 | 5,976 | 5,845 | 5,866 | -3.03% | 7,093,800 | 7兆4579億 | +2.41% | 12.56 | 1.5 |
07/12 | 6,019 | 6,050 | 5,996 | 6,049 | +1.26% | 5,762,200 | 7兆6906億 | +5.97% | 12.95 | 1.55 |
07/11 | 5,948 | 5,977 | 5,906 | 5,974 | +0.32% | 4,565,900 | 7兆5952億 | +5.27% | 12.79 | 1.53 |
07/10 | 5,890 | 5,968 | 5,870 | 5,955 | +1.1% | 5,809,000 | 7兆5711億 | +5.57% | 12.75 | 1.52 |
07/09 | 5,920 | 5,975 | 5,883 | 5,890 | -0.83% | 4,379,700 | 7兆4884億 | +4.95% | 12.61 | 1.51 |
07/08 | 6,000 | 6,070 | 5,916 | 5,939 | -0.18% | 6,961,000 | 7兆5507億 | +6.45% | 12.71 | 1.52 |
07/05 | 5,927 | 5,976 | 5,920 | 5,950 | +0.93% | 4,906,300 | 7兆5647億 | +7.23% | 12.74 | 1.52 |
07/04 | 5,876 | 5,899 | 5,832 | 5,895 | +1.03% | 4,314,100 | 7兆4948億 | +6.77% | 12.62 | 1.51 |
07/03 | 5,849 | 5,903 | 5,795 | 5,835 | +0.92% | 7,000,700 | 7兆4185億 | +6.13% | 12.49 | 1.49 |
07/02 | 5,789 | 5,810 | 5,751 | 5,782 | +0.02% | 4,939,200 | 7兆3511億 | +5.55% | 12.38 | 1.48 |
07/01 | 5,800 | 5,817 | 5,722 | 5,781 | +2.35% | 4,864,600 | 7兆3498億 | +5.78% | 12.37 | 1.48 |
06/28 | 5,699 | 5,715 | 5,613 | 5,648 | -0.25% | 4,515,700 | 7兆1807億 | +3.63% | 12.09 | 1.44 |
06/27 | 5,625 | 5,664 | 5,581 | 5,662 | +0.51% | 7,912,300 | 7兆1985億 | +4.1% | 12.12 | 1.45 |
06/26 | 5,630 | 5,689 | 5,622 | 5,633 | +0.04% | 5,518,400 | 7兆1617億 | +3.8% | 12.06 | 1.44 |
06/25 | 5,708 | 5,716 | 5,617 | 5,631 | -2.1% | 6,724,800 | 7兆1591億 | +3.8% | 12.05 | 1.44 |
06/24 | 5,710 | 5,762 | 5,688 | 5,752 | +1.84% | 6,428,500 | 7兆3122億 | +6.05% | 12.36 | 1.48 |
06/21 | 5,773 | 5,825 | 5,642 | 5,648 | -2.25% | 8,103,300 | 7兆1800億 | +4.03% | 12.13 | 1.45 |
06/20 | 5,726 | 5,858 | 5,724 | 5,778 | +0.73% | 7,629,000 | 7兆3453億 | +6.23% | 12.41 | 1.48 |
06/19 | 5,713 | 5,739 | 5,672 | 5,736 | +2.01% | 7,792,900 | 7兆2919億 | +5.79% | 12.32 | 1.47 |
06/18 | 5,551 | 5,659 | 5,540 | 5,623 | -0.21% | 7,836,500 | 7兆1482億 | +3.9% | 12.08 | 1.44 |
06/17 | 5,592 | 5,690 | 5,561 | 5,635 | +2.49% | 9,028,500 | 7兆1635億 | +4.41% | 12.11 | 1.45 |
06/14 | 5,430 | 5,548 | 5,401 | 5,498 | +3.07% | 10,392,800 | 6兆9893億 | +2.06% | 11.81 | 1.41 |
06/13 | 5,367 | 5,413 | 5,316 | 5,334 | +0.24% | 5,541,800 | 6兆7808億 | -0.91% | 11.46 | 1.37 |
06/12 | 5,333 | 5,374 | 5,318 | 5,321 | -1.23% | 4,381,000 | 6兆7643億 | -1.15% | 11.43 | 1.37 |
06/11 | 5,361 | 5,420 | 5,357 | 5,387 | +0.5% | 4,543,200 | 6兆8482億 | +0.04% | 11.57 | 1.38 |
06/10 | 5,298 | 5,363 | 5,269 | 5,360 | +2.51% | 5,419,600 | 6兆8139億 | -0.48% | 11.52 | 1.38 |
06/07 | 5,142 | 5,230 | 5,132 | 5,229 | +1.91% | 4,813,500 | 6兆6473億 | -2.81% | 11.23 | 1.34 |
06/06 | 5,158 | 5,201 | 5,131 | 5,131 | -1.57% | 4,792,500 | 6兆5228億 | -4.65% | 11.02 | 1.32 |
06/05 | 5,204 | 5,238 | 5,173 | 5,213 | +2.54% | 6,108,800 | 6兆6270億 | -3.16% | 11.2 | 1.34 |
06/04 | 5,159 | 5,174 | 5,070 | 5,084 | -1.63% | 7,466,500 | 6兆4630億 | -5.61% | 10.92 | 1.3 |
06/03 | 5,157 | 5,271 | 5,153 | 5,168 | -1.69% | 6,296,400 | 6兆5698億 | -4.21% | 11.1 | 1.33 |
05/31 | 5,261 | 5,331 | 5,242 | 5,257 | -1.48% | 5,939,100 | 6兆6829億 | -2.67% | 11.29 | 1.35 |
05/30 | 5,261 | 5,346 | 5,221 | 5,336 | +0.41% | 6,159,700 | 6兆7834億 | -1.24% | 11.46 | 1.37 |
05/29 | 5,370 | 5,385 | 5,303 | 5,314 | -2.64% | 6,810,800 | 6兆7554億 | -1.67% | 11.42 | 1.36 |
05/28 | 5,433 | 5,490 | 5,423 | 5,458 | +0.65% | 7,258,000 | 6兆9385億 | +0.96% | 11.73 | 1.4 |
05/27 | 5,355 | 5,440 | 5,316 | 5,423 | +1.18% | 4,831,100 | 6兆8940億 | +0.5% | 11.65 | 1.39 |
05/24 | 5,277 | 5,410 | 5,247 | 5,360 | -0.11% | 8,565,300 | 6兆8139億 | -0.5% | 11.52 | 1.38 |
05/23 | 5,478 | 5,490 | 5,353 | 5,366 | -3.73% | 10,611,500 | 6兆8215億 | -0.22% | 11.53 | 1.38 |
05/22 | 5,690 | 5,690 | 5,558 | 5,574 | -0.64% | 8,377,400 | 7兆859億 | +3.84% | 11.98 | 1.43 |
05/21 | 5,758 | 5,773 | 5,594 | 5,610 | -4.43% | 12,528,300 | 7兆1316億 | +4.76% | 12.05 | 1.44 |
05/20 | 5,805 | 5,879 | 5,741 | 5,870 | -0.51% | 13,108,300 | 7兆4621億 | +10.28% | 12.61 | 1.51 |
05/17 | 5,700 | 5,956 | 5,680 | 5,900 | +9.89% | 27,282,100 | 7兆5002億 | +11.72% | 12.68 | 1.51 |
05/16 | 5,430 | 5,430 | 5,335 | 5,369 | -1.9% | 5,883,200 | 6兆8252億 | +2.64% | 11.53 | 1.38 |
05/15 | 5,299 | 5,473 | 5,282 | 5,473 | +3.99% | 7,892,600 | 6兆9574億 | +5.13% | 11.76 | 1.4 |
05/14 | 5,210 | 5,270 | 5,196 | 5,263 | -2.01% | 6,608,100 | 6兆6904億 | +1.72% | 11.31 | 1.35 |
05/13 | 5,349 | 5,409 | 5,320 | 5,371 | -0.68% | 5,092,900 | 6兆8277億 | +4.21% | 11.54 | 1.38 |
05/10 | 5,395 | 5,505 | 5,351 | 5,408 | +1.46% | 9,821,200 | 6兆8748億 | +5.52% | 11.62 | 1.39 |
05/09 | 5,270 | 5,353 | 5,231 | 5,330 | -0.71% | 7,872,500 | 6兆7756億 | +4.61% | 11.45 | 1.37 |
05/08 | 5,399 | 5,444 | 5,328 | 5,368 | -0.74% | 10,428,700 | 6兆8239億 | +5.82% | 11.53 | 1.38 |
05/07 | 5,500 | 5,571 | 5,386 | 5,408 | +3.76% | 20,287,100 | 6兆8748億 | +7.11% | 11.62 | 1.39 |
04/26 | 5,151 | 5,237 | 5,125 | 5,212 | -0.86% | 5,976,100 | 6兆6256億 | +3.89% | 11.2 | 1.34 |
04/25 | 5,219 | 5,267 | 5,183 | 5,257 | +1.51% | 5,362,700 | 6兆6828億 | +5.2% | 11.29 | 1.35 |
04/24 | 5,369 | 5,374 | 5,168 | 5,179 | -2.06% | 10,300,900 | 6兆5837億 | +3.89% | 11.13 | 1.33 |
04/23 | 5,300 | 5,328 | 5,277 | 5,288 | -0.41% | 3,632,100 | 6兆7222億 | +6.12% | 11.36 | 1.36 |
04/22 | 5,290 | 5,355 | 5,278 | 5,310 | -0.39% | 3,337,000 | 6兆7496億 | +6.69% | 11.41 | 1.36 |
04/19 | 5,355 | 5,378 | 5,319 | 5,331 | +0.6% | 4,632,900 | 6兆7763億 | +7.26% | 11.45 | 1.37 |
04/18 | 5,331 | 5,365 | 5,280 | 5,299 | -1.19% | 5,575,000 | 6兆7356億 | +6.79% | 11.38 | 1.36 |
04/17 | 5,356 | 5,416 | 5,321 | 5,363 | +0.17% | 5,946,000 | 6兆8169億 | +8.21% | 11.52 | 1.38 |
04/16 | 5,290 | 5,374 | 5,281 | 5,354 | +2.57% | 8,684,500 | 6兆8055億 | +8.21% | 11.5 | 1.37 |
04/15 | 5,275 | 5,335 | 5,216 | 5,220 | +0.37% | 6,734,600 | 6兆6352億 | +5.78% | 11.21 | 1.34 |
04/12 | 5,166 | 5,223 | 5,120 | 5,201 | +1.46% | 7,174,300 | 6兆6110億 | +5.54% | 11.17 | 1.33 |
04/11 | 5,057 | 5,152 | 5,050 | 5,126 | +0.1% | 5,545,300 | 6兆5157億 | +4% | 11.01 | 1.32 |
04/10 | 5,100 | 5,178 | 5,063 | 5,121 | -2.46% | 12,260,600 | 6兆5093億 | +3.71% | 11 | 1.31 |
04/09 | 5,150 | 5,250 | 5,061 | 5,250 | +9.26% | 23,197,300 | 6兆6733億 | +6.15% | 11.28 | 1.35 |
04/08 | 4,877 | 4,888 | 4,767 | 4,805 | -0.23% | 6,311,000 | 6兆1077億 | -2.91% | 10.32 | 1.23 |
04/05 | 4,714 | 4,818 | 4,713 | 4,816 | +3.3% | 9,799,000 | 6兆1216億 | -3.08% | 10.35 | 1.24 |
04/04 | 4,695 | 4,726 | 4,647 | 4,662 | -1.33% | 9,072,200 | 5兆9259億 | -6.57% | 10.01 | 1.2 |
04/03 | 4,687 | 4,734 | 4,682 | 4,725 | +0.96% | 7,463,600 | 6兆60億 | -5.86% | 10.15 | 1.21 |
04/02 | 4,804 | 4,804 | 4,676 | 4,680 | -1.6% | 8,907,200 | 5兆9488億 | -7.2% | 10.05 | 1.2 |
04/01 | 4,711 | 4,776 | 4,696 | 4,756 | +2.39% | 7,344,200 | 6兆454億 | -6.21% | 10.22 | 1.22 |
03/29 | 4,700 | 4,704 | 4,637 | 4,645 | -0.6% | 6,750,400 | 5兆9043億 | -8.81% | 6.34 | 1.55 |
03/28 | 4,710 | 4,718 | 4,646 | 4,673 | -1.93% | 8,269,000 | 5兆9399億 | -8.75% | 6.38 | 1.56 |
03/27 | 4,780 | 4,786 | 4,703 | 4,765 | -0.08% | 7,537,800 | 6兆568億 | -7.39% | 6.5 | 1.59 |
03/26 | 4,652 | 4,769 | 4,643 | 4,769 | +3% | 12,663,100 | 6兆619億 | -7.6% | 6.51 | 1.59 |
03/25 | 4,550 | 4,638 | 4,507 | 4,630 | -1.68% | 12,922,700 | 5兆8840億 | -10.5% | 6.42 | 1.57 |
03/22 | 4,765 | 4,786 | 4,680 | 4,709 | -4.89% | 18,504,100 | 5兆9844億 | -9.27% | 6.53 | 1.6 |
03/20 | 4,900 | 4,973 | 4,895 | 4,951 | -3.38% | 13,554,700 | 6兆2920億 | -4.84% | 6.86 | 1.68 |
03/19 | 5,147 | 5,158 | 5,096 | 5,124 | -0.45% | 4,887,500 | 6兆5118億 | -1.54% | 7.1 | 1.74 |