株価チャート
2019/04/04~2019/09/02
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 |
---|
2021 | 10/1, 株式分割 1→3 |
2019 |
09/02 | 2,803 | 2,830 | 2,787 | 2,823 | +0.12% | 2,062,500 | 1兆976億 | +1.01% | 18.52 | 1.34 |
08/30 | 2,760 | 2,833 | 2,760 | 2,820 | +4.06% | 4,111,200 | 1兆963億 | +0.97% | 18.5 | 1.34 |
08/29 | 2,717 | 2,733 | 2,687 | 2,710 | 0% | 1,461,300 | 1兆535億 | -2.97% | 17.77 | 1.28 |
08/28 | 2,717 | 2,737 | 2,697 | 2,710 | -0.25% | 2,142,900 | 1兆535億 | -3.18% | 17.77 | 1.28 |
08/27 | 2,753 | 2,760 | 2,717 | 2,717 | +0.49% | 2,027,100 | 1兆561億 | -3.08% | 17.82 | 1.29 |
08/26 | 2,690 | 2,713 | 2,677 | 2,703 | -3.11% | 3,398,400 | 1兆509億 | -3.59% | 17.73 | 1.28 |
08/23 | 2,760 | 2,790 | 2,757 | 2,790 | +0.12% | 1,716,900 | 1兆846億 | -0.5% | 18.3 | 1.32 |
08/22 | 2,837 | 2,840 | 2,787 | 2,787 | -0.36% | 1,502,400 | 1兆833億 | -0.44% | 18.28 | 1.32 |
08/21 | 2,793 | 2,810 | 2,787 | 2,797 | -0.83% | 1,471,800 | 1兆872億 | -0.01% | 18.34 | 1.32 |
08/20 | 2,827 | 2,840 | 2,810 | 2,820 | +0.71% | 1,924,800 | 1兆963億 | +0.79% | 18.5 | 1.34 |
08/19 | 2,820 | 2,867 | 2,797 | 2,800 | +1.69% | 2,528,700 | 1兆885億 | +0.11% | 18.37 | 1.33 |
08/16 | 2,723 | 2,787 | 2,717 | 2,753 | 0% | 2,808,600 | 1兆704億 | -1.63% | 18.06 | 1.3 |
08/15 | 2,753 | 2,777 | 2,730 | 2,753 | -2.48% | 3,689,700 | 1兆704億 | -1.7% | 18.06 | 1.3 |
08/14 | 2,807 | 2,847 | 2,787 | 2,823 | +4.31% | 4,184,700 | 1兆976億 | +0.69% | 18.52 | 1.34 |
08/13 | 2,723 | 2,727 | 2,673 | 2,707 | -3.1% | 3,511,500 | 1兆522億 | -3.57% | 17.75 | 1.28 |
08/09 | 2,827 | 2,827 | 2,753 | 2,793 | -0.71% | 3,152,100 | 1兆859億 | -0.7% | 18.32 | 1.32 |
08/08 | 2,797 | 2,850 | 2,777 | 2,813 | +1.2% | 2,494,800 | 1兆937億 | -0.09% | 18.45 | 1.33 |
08/07 | 2,800 | 2,813 | 2,750 | 2,780 | -2.23% | 3,567,600 | 1兆807億 | -1.31% | 18.23 | 1.32 |
08/06 | 2,733 | 2,860 | 2,710 | 2,843 | -0.23% | 3,736,200 | 1兆1054億 | +0.72% | 18.65 | 1.35 |
08/05 | 2,887 | 2,907 | 2,813 | 2,850 | -2.62% | 3,842,400 | 1兆1080億 | +0.74% | 18.69 | 1.35 |
08/02 | 2,910 | 2,967 | 2,883 | 2,927 | -3.83% | 5,709,600 | 1兆1378億 | +3.56% | 19.2 | 1.39 |
08/01 | 3,003 | 3,090 | 2,970 | 3,043 | +7.79% | 9,357,300 | 1兆1831億 | +7.92% | 19.96 | 1.44 |
07/31 | 2,770 | 2,833 | 2,753 | 2,823 | +2.05% | 4,185,600 | 1兆976億 | +0.69% | 18.52 | 1.34 |
07/30 | 2,737 | 2,793 | 2,733 | 2,767 | +1.72% | 2,092,800 | 1兆756億 | -1.01% | 18.15 | 1.31 |
07/29 | 2,750 | 2,753 | 2,697 | 2,720 | -1.69% | 3,032,700 | 1兆574億 | -2.47% | 17.84 | 1.29 |
07/26 | 2,797 | 2,807 | 2,760 | 2,767 | -2.58% | 2,938,500 | 1兆756億 | -0.62% | 18.15 | 1.31 |
07/25 | 2,877 | 2,877 | 2,810 | 2,840 | -0.12% | 3,420,300 | 1兆1041億 | +2.2% | 18.63 | 1.35 |
07/24 | 2,833 | 2,867 | 2,823 | 2,843 | +1.07% | 4,073,400 | 1兆1054億 | +2.61% | 18.65 | 1.35 |
07/23 | 2,767 | 2,837 | 2,763 | 2,813 | +2.18% | 2,488,500 | 1兆937億 | +2.01% | 18.45 | 1.33 |
07/22 | 2,703 | 2,777 | 2,693 | 2,753 | +1.85% | 3,163,800 | 1兆704億 | +0.23% | 18.06 | 1.3 |
07/19 | 2,650 | 2,730 | 2,650 | 2,703 | +2.14% | 2,925,900 | 1兆509億 | -1.3% | 17.73 | 1.28 |
07/18 | 2,710 | 2,717 | 2,630 | 2,647 | -3.52% | 3,625,500 | 1兆289億 | -3.16% | 17.36 | 1.25 |
07/17 | 2,783 | 2,790 | 2,740 | 2,743 | -2.6% | 2,334,900 | 1兆665億 | +0.49% | 17.99 | 1.3 |
07/16 | 2,797 | 2,827 | 2,790 | 2,817 | +0.24% | 1,744,500 | 1兆950億 | +3.4% | 18.47 | 1.33 |
07/12 | 2,843 | 2,847 | 2,797 | 2,810 | -0.71% | 2,324,700 | 1兆924億 | +3.54% | 18.43 | 1.33 |
07/11 | 2,803 | 2,843 | 2,777 | 2,830 | +0.35% | 2,251,800 | 1兆1002億 | +4.74% | 18.56 | 1.34 |
07/10 | 2,843 | 2,870 | 2,820 | 2,820 | -0.47% | 2,409,600 | 1兆963億 | +4.91% | 18.5 | 1.34 |
07/09 | 2,863 | 2,880 | 2,807 | 2,833 | -1.51% | 2,911,800 | 1兆1015億 | +5.84% | 18.58 | 1.34 |
07/08 | 2,877 | 2,897 | 2,867 | 2,877 | 0% | 2,524,800 | 1兆1183億 | +8.06% | 18.87 | 1.36 |
07/05 | 2,860 | 2,880 | 2,840 | 2,877 | +0.82% | 1,778,100 | 1兆1183億 | +8.76% | 18.87 | 1.36 |
07/04 | 2,853 | 2,877 | 2,833 | 2,853 | +0.12% | 2,006,100 | 1兆1092億 | +8.53% | 18.71 | 1.35 |
07/03 | 2,873 | 2,887 | 2,833 | 2,850 | -2.84% | 4,255,500 | 1兆1080億 | +8.99% | 18.69 | 1.35 |
07/02 | 2,933 | 2,960 | 2,907 | 2,933 | -1.35% | 3,768,000 | 1兆1403億 | +12.82% | 19.24 | 1.39 |
07/01 | 2,980 | 3,000 | 2,913 | 2,973 | +6.95% | 7,388,700 | 1兆1559億 | +15.11% | 19.5 | 1.41 |
06/28 | 2,817 | 2,817 | 2,723 | 2,780 | +0.24% | 4,236,900 | 1兆807億 | +8.47% | 18.23 | 1.32 |
06/27 | 2,733 | 2,793 | 2,723 | 2,773 | +4.13% | 4,308,000 | 1兆781億 | +8.72% | 18.19 | 1.31 |
06/26 | 2,613 | 2,700 | 2,603 | 2,663 | +2.44% | 3,969,300 | 1兆354億 | +4.9% | 17.47 | 1.26 |
06/25 | 2,597 | 2,627 | 2,580 | 2,600 | +0.26% | 1,828,500 | 1兆108億 | +2.4% | 17.05 | 1.23 |
06/24 | 2,607 | 2,610 | 2,583 | 2,593 | -0.77% | 1,642,500 | 1兆82億 | +2.06% | 17.01 | 1.23 |
06/21 | 2,657 | 2,670 | 2,600 | 2,613 | -0.51% | 3,758,700 | 1兆159億 | +2.73% | 17.14 | 1.24 |
06/20 | 2,637 | 2,647 | 2,560 | 2,627 | -0.63% | 3,570,600 | 1兆211億 | +3.09% | 17.23 | 1.24 |
06/19 | 2,627 | 2,660 | 2,607 | 2,643 | +4.62% | 3,847,200 | 1兆276億 | +3.42% | 17.34 | 1.25 |
06/18 | 2,530 | 2,557 | 2,517 | 2,527 | +0.13% | 1,897,800 | 9822億9719万 | -1.76% | 16.57 | 1.2 |
06/17 | 2,517 | 2,537 | 2,463 | 2,523 | -1.3% | 3,376,500 | 9810億128万 | -2.61% | 16.55 | 1.2 |
06/14 | 2,510 | 2,563 | 2,500 | 2,557 | 0% | 3,907,800 | 9939億6035万 | -2.16% | 16.77 | 1.21 |
06/13 | 2,540 | 2,560 | 2,510 | 2,557 | -0.39% | 2,863,500 | 9939億6035万 | -2.94% | 16.77 | 1.21 |
06/12 | 2,593 | 2,623 | 2,560 | 2,567 | -1.53% | 2,736,000 | 9978億4807万 | -3.33% | 16.83 | 1.22 |
06/11 | 2,567 | 2,623 | 2,547 | 2,607 | +1.82% | 2,315,100 | 1兆133億 | -2.55% | 17.1 | 1.23 |
06/10 | 2,567 | 2,587 | 2,550 | 2,560 | +1.59% | 3,828,000 | 9952億5626万 | -5.11% | 16.79 | 1.21 |
06/07 | 2,483 | 2,530 | 2,480 | 2,520 | +2.3% | 2,354,700 | 9797億538万 | -7.49% | 16.53 | 1.19 |
06/06 | 2,530 | 2,547 | 2,447 | 2,463 | -3.4% | 4,470,600 | 9576億7497万 | -10.52% | 16.16 | 1.17 |
06/05 | 2,580 | 2,590 | 2,543 | 2,550 | +3.24% | 3,461,700 | 9913億6854万 | -8.41% | 16.73 | 1.21 |
06/04 | 2,437 | 2,477 | 2,433 | 2,470 | +0.54% | 3,072,300 | 9602億6678万 | -12.16% | 16.2 | 1.17 |
06/03 | 2,437 | 2,483 | 2,433 | 2,457 | -0.41% | 3,485,700 | 9550億8315万 | -13.59% | 16.11 | 1.16 |
05/31 | 2,463 | 2,500 | 2,457 | 2,467 | -1.33% | 3,752,100 | 9589億7087万 | -14.23% | 16.18 | 1.17 |
05/30 | 2,453 | 2,510 | 2,443 | 2,500 | +0.94% | 4,805,700 | 9719億2994万 | -14.03% | 16.4 | 1.18 |
05/29 | 2,463 | 2,477 | 2,417 | 2,477 | -0.93% | 3,812,400 | 9628億5859万 | -15.73% | 16.24 | 1.17 |
05/28 | 2,480 | 2,530 | 2,480 | 2,500 | +0.81% | 3,371,400 | 9719億2994万 | -15.71% | 16.4 | 1.18 |
05/27 | 2,463 | 2,493 | 2,433 | 2,480 | +0.13% | 2,699,700 | 9641億5450万 | -17.11% | 16.27 | 1.17 |
05/24 | 2,417 | 2,513 | 2,403 | 2,477 | -0.27% | 7,272,600 | 9628億5859万 | -17.88% | 16.24 | 1.17 |
05/23 | 2,593 | 2,597 | 2,463 | 2,483 | -6.52% | 7,744,200 | 9654億5040万 | -18.34% | 16.29 | 1.18 |
05/22 | 2,700 | 2,717 | 2,630 | 2,657 | +0.25% | 3,630,300 | 1兆328億 | -13.44% | 17.42 | 1.26 |
05/21 | 2,640 | 2,680 | 2,580 | 2,650 | -0.87% | 5,880,000 | 1兆302億 | -14.32% | 17.38 | 1.26 |
05/20 | 2,730 | 2,747 | 2,673 | 2,673 | -1.23% | 3,882,900 | 1兆393億 | -14.15% | 17.53 | 1.27 |
05/17 | 2,847 | 2,847 | 2,677 | 2,707 | -4.69% | 8,932,200 | 1兆522億 | -13.66% | 17.75 | 1.28 |
05/16 | 3,003 | 3,007 | 2,837 | 2,840 | -6.17% | 5,927,700 | 1兆1041億 | -9.93% | 18.63 | 1.35 |
05/15 | 3,047 | 3,047 | 2,980 | 3,027 | +0.44% | 2,729,400 | 1兆1766億 | -4.34% | 19.85 | 1.43 |
05/14 | 2,960 | 3,023 | 2,937 | 3,013 | -1.74% | 3,422,400 | 1兆1714億 | -4.73% | 19.76 | 1.43 |
05/13 | 3,060 | 3,083 | 3,037 | 3,067 | -0.65% | 2,310,000 | 1兆1922億 | -2.98% | 20.11 | 1.45 |
05/10 | 3,047 | 3,143 | 3,040 | 3,087 | +0.65% | 3,282,900 | 1兆2000億 | -2.1% | 20.25 | 1.46 |
05/09 | 3,053 | 3,107 | 3,053 | 3,067 | -0.54% | 2,723,100 | 1兆1922億 | -2.49% | 20.11 | 1.45 |
05/08 | 3,067 | 3,103 | 3,043 | 3,083 | -2.63% | 3,509,400 | 1兆1987億 | -1.77% | 20.22 | 1.46 |
05/07 | 3,267 | 3,267 | 3,143 | 3,167 | -1.96% | 4,323,600 | 1兆2311億 | +1.11% | 20.77 | 1.5 |
04/26 | 3,180 | 3,243 | 3,157 | 3,230 | -0.51% | 3,410,400 | 1兆2557億 | +3.56% | 21.19 | 1.53 |
04/25 | 3,233 | 3,270 | 3,220 | 3,247 | +0.41% | 2,351,400 | 1兆2622億 | +4.5% | 21.29 | 1.54 |
04/24 | 3,263 | 3,277 | 3,217 | 3,233 | -0.51% | 3,186,000 | 1兆2570億 | +4.5% | 21.21 | 1.53 |
04/23 | 3,290 | 3,290 | 3,213 | 3,250 | +0.31% | 2,798,700 | 1兆2635億 | +5.45% | 21.32 | 1.54 |
04/22 | 3,267 | 3,267 | 3,220 | 3,240 | -1.42% | 2,725,200 | 1兆2596億 | +5.61% | 21.25 | 1.53 |
04/19 | 3,320 | 3,327 | 3,280 | 3,287 | +0.51% | 2,889,600 | 1兆2777億 | +7.62% | 21.56 | 1.56 |
04/18 | 3,287 | 3,333 | 3,263 | 3,270 | +0.51% | 4,681,200 | 1兆2712億 | +7.6% | 21.45 | 1.55 |
04/17 | 3,200 | 3,270 | 3,193 | 3,253 | +3.06% | 5,166,000 | 1兆2648億 | +7.51% | 21.34 | 1.54 |
04/16 | 3,143 | 3,193 | 3,127 | 3,157 | +0.21% | 2,909,100 | 1兆2272億 | +4.59% | 20.7 | 1.5 |
04/15 | 3,160 | 3,193 | 3,150 | 3,150 | +2.05% | 3,349,500 | 1兆2246億 | +4.72% | 20.66 | 1.49 |
04/12 | 3,110 | 3,140 | 3,083 | 3,087 | -0.32% | 4,518,000 | 1兆2000億 | +2.89% | 20.25 | 1.46 |
04/11 | 3,103 | 3,137 | 3,083 | 3,097 | -2.93% | 4,875,300 | 1兆2038億 | +3.33% | 20.31 | 1.47 |
04/10 | 3,173 | 3,200 | 3,123 | 3,190 | -1.64% | 3,627,000 | 1兆2401億 | +6.51% | 20.92 | 1.51 |
04/09 | 3,193 | 3,250 | 3,187 | 3,243 | +1.88% | 3,177,000 | 1兆2609億 | +8.44% | 21.27 | 1.54 |
04/08 | 3,220 | 3,253 | 3,170 | 3,183 | -0.52% | 3,328,800 | 1兆2375億 | +6.57% | 20.88 | 1.51 |
04/05 | 3,133 | 3,207 | 3,130 | 3,200 | +1.27% | 3,648,300 | 1兆2440億 | +7.35% | 20.99 | 1.52 |
04/04 | 3,143 | 3,227 | 3,123 | 3,160 | +1.83% | 5,361,000 | 1兆2285億 | +6.43% | 20.73 | 1.5 |