株価チャート
2019/05/24～2019/10/17
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 | 11/21, 株式分割 1→2 |
| 2019 |
| 10/17 | 33,225 | 33,275 | 32,965 | 33,220 | -0.45% | 470,600 | 8兆793億 | +0.57% | 40.67 | 4.58 |
| 10/16 | 33,135 | 33,560 | 33,075 | 33,370 | +1.88% | 902,400 | 8兆1158億 | +1.09% | 40.85 | 4.6 |
| 10/15 | 32,850 | 32,850 | 32,300 | 32,755 | +2.06% | 689,600 | 7兆9662億 | -0.62% | 40.1 | 4.52 |
| 10/11 | 32,310 | 32,340 | 31,920 | 32,095 | -0.5% | 604,000 | 7兆8057億 | -2.5% | 39.29 | 4.43 |
| 10/10 | 32,250 | 32,320 | 31,900 | 32,255 | +0.16% | 599,800 | 7兆8446億 | -1.87% | 39.48 | 4.45 |
| 10/09 | 32,100 | 32,270 | 31,930 | 32,205 | -1.21% | 692,400 | 7兆8325億 | -1.89% | 39.42 | 4.44 |
| 10/08 | 32,460 | 32,705 | 32,340 | 32,600 | +0.94% | 840,200 | 7兆9285億 | -0.6% | 39.91 | 4.5 |
| 10/07 | 32,915 | 33,130 | 32,190 | 32,295 | -1.07% | 685,600 | 7兆8543億 | -1.4% | 39.53 | 4.46 |
| 10/04 | 32,475 | 32,800 | 32,405 | 32,645 | +0.62% | 487,200 | 7兆9395億 | -0.15% | 39.96 | 4.5 |
| 10/03 | 32,365 | 32,595 | 32,115 | 32,445 | -1.23% | 637,200 | 7兆8908億 | -0.52% | 39.72 | 4.48 |
| 10/02 | 33,580 | 33,750 | 32,850 | 32,850 | -3.17% | 958,000 | 7兆9893億 | +0.95% | 40.21 | 4.53 |
| 10/01 | 33,490 | 33,965 | 33,425 | 33,925 | +1.42% | 546,000 | 8兆2508億 | +4.6% | 41.53 | 4.68 |
| 09/30 | 33,425 | 33,660 | 33,255 | 33,450 | -0.58% | 539,600 | 8兆1352億 | +3.59% | 40.95 | 4.61 |
| 09/27 | 33,650 | 33,915 | 33,305 | 33,645 | +0.73% | 738,600 | 8兆1827億 | +4.59% | 41.19 | 4.64 |
| 09/26 | 33,725 | 33,770 | 33,275 | 33,400 | -0.01% | 681,400 | 8兆1231億 | +4.22% | 40.89 | 4.61 |
| 09/25 | 33,390 | 33,450 | 33,065 | 33,405 | -0.85% | 653,400 | 8兆1243億 | +4.61% | 40.89 | 4.61 |
| 09/24 | 33,515 | 33,790 | 33,390 | 33,690 | +1.61% | 763,200 | 8兆1936億 | +6.01% | 41.24 | 4.65 |
| 09/20 | 33,500 | 33,630 | 33,010 | 33,155 | -0.87% | 858,200 | 8兆635億 | +4.84% | 40.59 | 4.57 |
| 09/19 | 33,800 | 33,825 | 33,350 | 33,445 | -0.27% | 756,800 | 8兆1340億 | +6.14% | 40.94 | 4.61 |
| 09/18 | 33,595 | 33,685 | 33,415 | 33,535 | -0.09% | 466,600 | 8兆1559億 | +6.83% | 41.05 | 4.63 |
| 09/17 | 33,385 | 33,615 | 33,165 | 33,565 | +0.39% | 631,800 | 8兆1632億 | +7.38% | 41.09 | 4.63 |
| 09/13 | 33,570 | 33,570 | 33,100 | 33,435 | +0.57% | 850,600 | 8兆1316億 | +7.44% | 40.93 | 4.61 |
| 09/12 | 32,850 | 33,400 | 32,765 | 33,245 | +1.88% | 841,600 | 8兆854億 | +7.26% | 40.7 | 4.59 |
| 09/11 | 32,425 | 32,650 | 32,035 | 32,630 | +0.29% | 699,000 | 7兆9358億 | +5.64% | 39.94 | 4.5 |
| 09/10 | 32,835 | 32,850 | 32,395 | 32,535 | -0.34% | 639,600 | 7兆9127億 | +5.62% | 39.83 | 4.49 |
| 09/09 | 32,340 | 32,725 | 32,300 | 32,645 | +1.71% | 780,600 | 7兆9395億 | +6.26% | 39.96 | 4.5 |
| 09/06 | 32,000 | 32,330 | 31,770 | 32,095 | +1.09% | 758,600 | 7兆8057億 | +4.65% | 39.29 | 4.43 |
| 09/05 | 31,240 | 31,860 | 31,130 | 31,750 | +2.7% | 723,400 | 7兆7218億 | +3.54% | 38.87 | 4.38 |
| 09/04 | 31,100 | 31,150 | 30,890 | 30,915 | -0.75% | 374,000 | 7兆5187億 | +0.84% | 37.84 | 4.26 |
| 09/03 | 31,375 | 31,625 | 31,150 | 31,150 | -1.14% | 461,800 | 7兆5759億 | +1.48% | 38.13 | 4.3 |
| 09/02 | 31,280 | 31,515 | 31,230 | 31,510 | +0.19% | 452,800 | 7兆6634億 | +2.66% | 38.57 | 4.35 |
| 08/30 | 30,990 | 31,485 | 30,965 | 31,450 | +2.06% | 800,400 | 7兆6488億 | +2.33% | 38.5 | 4.34 |
| 08/29 | 30,865 | 30,865 | 30,580 | 30,815 | +0.37% | 702,200 | 7兆4944億 | -0.02% | 37.72 | 4.25 |
| 08/28 | 30,525 | 30,730 | 30,425 | 30,700 | +0.39% | 511,000 | 7兆4664億 | -0.73% | 37.58 | 4.24 |
| 08/27 | 30,495 | 30,685 | 30,470 | 30,580 | +1.49% | 592,000 | 7兆4372億 | -1.44% | 37.43 | 4.22 |
| 08/26 | 29,610 | 30,215 | 29,610 | 30,130 | -0.81% | 770,600 | 7兆3278億 | -3.15% | 36.88 | 4.16 |
| 08/23 | 30,370 | 30,635 | 30,360 | 30,375 | -0.08% | 420,400 | 7兆3874億 | -2.72% | 37.18 | 4.19 |
| 08/22 | 30,885 | 30,965 | 30,345 | 30,400 | -0.75% | 543,600 | 7兆3935億 | -2.87% | 37.21 | 4.19 |
| 08/21 | 30,255 | 30,765 | 30,205 | 30,630 | +0.23% | 751,000 | 7兆4494億 | -2.46% | 37.49 | 4.23 |
| 08/20 | 29,685 | 30,560 | 29,610 | 30,560 | +3.31% | 888,200 | 7兆4324億 | -2.84% | 37.41 | 4.22 |
| 08/19 | 29,770 | 29,915 | 29,520 | 29,580 | -0.62% | 880,600 | 7兆1940億 | -6.1% | 36.21 | 4.08 |
| 08/16 | 29,780 | 30,020 | 29,615 | 29,765 | -1.9% | 1,139,600 | 7兆2390億 | -5.84% | 36.44 | 4.11 |
| 08/15 | 29,660 | 30,380 | 29,630 | 30,340 | -0.38% | 851,200 | 7兆3789億 | -4.36% | 37.14 | 4.19 |
| 08/14 | 30,670 | 30,740 | 30,035 | 30,455 | +0.94% | 792,000 | 7兆4068億 | -4.3% | 37.28 | 4.2 |
| 08/13 | 30,045 | 30,255 | 29,925 | 30,170 | +0.07% | 682,400 | 7兆3375億 | -5.53% | 36.93 | 4.16 |
| 08/09 | 30,485 | 30,525 | 30,095 | 30,150 | -0.41% | 610,000 | 7兆3327億 | -6.03% | 36.91 | 4.16 |
| 08/08 | 30,575 | 30,775 | 30,275 | 30,275 | -1.03% | 621,400 | 7兆3631億 | -6.07% | 37.06 | 4.18 |
| 08/07 | 30,650 | 30,885 | 30,540 | 30,590 | +0.18% | 653,800 | 7兆4397億 | -5.48% | 37.45 | 4.22 |
| 08/06 | 29,500 | 30,695 | 29,490 | 30,535 | +0.21% | 1,063,800 | 7兆4263億 | -6.07% | 37.38 | 4.21 |
| 08/05 | 31,000 | 31,090 | 30,215 | 30,470 | -2.65% | 816,000 | 7兆4105億 | -6.7% | 37.3 | 4.2 |
| 08/02 | 31,835 | 31,935 | 31,165 | 31,300 | -2.26% | 935,000 | 7兆6124億 | -4.46% | 38.31 | 4.32 |
| 08/01 | 31,250 | 32,025 | 31,180 | 32,025 | +1.46% | 742,400 | 7兆7887億 | -2.45% | 39.2 | 4.42 |
| 07/31 | 31,550 | 31,865 | 31,355 | 31,565 | -1% | 708,000 | 7兆6768億 | -3.89% | 38.64 | 4.35 |
| 07/30 | 31,075 | 31,985 | 30,985 | 31,885 | +2.61% | 1,151,000 | 7兆7546億 | -3.06% | 39.03 | 4.4 |
| 07/29 | 30,945 | 31,450 | 30,855 | 31,075 | -4.44% | 1,565,800 | 7兆5576億 | -5.58% | 38.04 | 4.29 |
| 07/26 | 32,900 | 32,900 | 32,450 | 32,520 | -3.31% | 775,000 | 7兆9091億 | -1.36% | 39.81 | 4.49 |
| 07/25 | 33,900 | 34,060 | 33,485 | 33,635 | +0.52% | 457,400 | 8兆1802億 | +2.09% | 41.17 | 4.64 |
| 07/24 | 33,500 | 33,510 | 33,270 | 33,460 | +0.84% | 479,200 | 8兆1377億 | +1.71% | 40.96 | 4.62 |
| 07/23 | 32,720 | 33,250 | 32,705 | 33,180 | +1.44% | 529,000 | 8兆696億 | +1.17% | 40.62 | 4.58 |
| 07/22 | 32,665 | 32,950 | 32,565 | 32,710 | -0.7% | 460,400 | 7兆9553億 | +0.01% | 40.04 | 4.51 |
| 07/19 | 32,255 | 33,015 | 32,235 | 32,940 | +2.28% | 550,600 | 8兆112億 | +0.86% | 40.32 | 4.54 |
| 07/18 | 32,555 | 32,830 | 32,065 | 32,205 | -2.44% | 812,800 | 7兆8325億 | -1.15% | 39.42 | 4.44 |
| 07/17 | 31,990 | 33,030 | 31,920 | 33,010 | +3.38% | 1,039,400 | 8兆282億 | +1.39% | 40.41 | 4.55 |
| 07/16 | 31,975 | 32,225 | 31,835 | 31,930 | +0.39% | 728,800 | 7兆7656億 | -1.78% | 39.09 | 4.4 |
| 07/12 | 31,950 | 31,995 | 31,710 | 31,805 | -1.49% | 650,600 | 7兆7352億 | -2.17% | 38.93 | 4.39 |
| 07/11 | 32,500 | 32,670 | 32,215 | 32,285 | -0.92% | 550,000 | 7兆8519億 | -0.57% | 39.52 | 4.45 |
| 07/10 | 32,385 | 32,705 | 32,205 | 32,585 | -0.66% | 632,000 | 7兆9249億 | +0.56% | 39.89 | 4.5 |
| 07/09 | 33,250 | 33,285 | 32,735 | 32,800 | -1.41% | 507,800 | 7兆9772億 | +1.45% | 40.15 | 4.52 |
| 07/08 | 33,385 | 33,540 | 33,185 | 33,270 | -1.81% | 538,600 | 8兆915億 | +3.32% | 40.73 | 4.59 |
| 07/05 | 33,650 | 33,885 | 33,620 | 33,885 | +0.22% | 265,200 | 8兆2410億 | +5.73% | 41.48 | 4.67 |
| 07/04 | 33,600 | 33,845 | 33,560 | 33,810 | +0.65% | 287,400 | 8兆2228億 | +5.91% | 41.39 | 4.66 |
| 07/03 | 33,885 | 34,050 | 33,345 | 33,590 | -1.93% | 631,200 | 8兆1693億 | +5.56% | 41.12 | 4.63 |
| 07/02 | 34,260 | 34,280 | 33,965 | 34,250 | -0.03% | 490,800 | 8兆3298億 | +7.94% | 41.93 | 4.72 |
| 07/01 | 33,800 | 34,295 | 33,565 | 34,260 | +3.61% | 898,800 | 8兆3322億 | +8.37% | 41.94 | 4.73 |
| 06/28 | 32,915 | 33,080 | 32,660 | 33,065 | +0.15% | 628,600 | 8兆416億 | +4.94% | 40.48 | 4.56 |
| 06/27 | 32,625 | 33,070 | 32,550 | 33,015 | +2.04% | 566,200 | 8兆295億 | +5.01% | 40.41 | 4.55 |
| 06/26 | 32,395 | 32,825 | 32,355 | 32,355 | -1.12% | 472,600 | 7兆8689億 | +3.13% | 39.61 | 4.46 |
| 06/25 | 32,475 | 32,800 | 32,465 | 32,720 | +0.75% | 665,000 | 7兆9577億 | +4.41% | 40.05 | 4.51 |
| 06/24 | 32,410 | 32,530 | 32,100 | 32,475 | +0.2% | 501,200 | 7兆8981億 | +3.71% | 39.75 | 4.48 |
| 06/21 | 32,490 | 32,815 | 32,225 | 32,410 | +1.15% | 1,047,400 | 7兆8823億 | +3.5% | 39.67 | 4.47 |
| 06/20 | 32,245 | 32,360 | 31,555 | 32,040 | -1.07% | 882,000 | 7兆7923億 | +2.21% | 39.22 | 4.42 |
| 06/19 | 31,800 | 32,410 | 31,590 | 32,385 | +4.81% | 1,113,200 | 7兆8762億 | +3.22% | 39.64 | 4.47 |
| 06/18 | 31,045 | 31,335 | 30,865 | 30,900 | -0.27% | 647,000 | 7兆5151億 | -1.6% | 37.83 | 4.26 |
| 06/17 | 31,150 | 31,235 | 30,760 | 30,985 | -1.54% | 572,000 | 7兆5357億 | -1.53% | 37.93 | 4.27 |
| 06/14 | 31,290 | 31,525 | 31,170 | 31,470 | +1.57% | 676,000 | 7兆6537億 | -0.23% | 38.52 | 4.34 |
| 06/13 | 31,470 | 31,620 | 30,850 | 30,985 | -2.26% | 547,200 | 7兆5357億 | -2% | 37.93 | 4.27 |
| 06/12 | 31,765 | 32,025 | 31,590 | 31,700 | -0.2% | 419,800 | 7兆7096億 | -0.04% | 38.8 | 4.37 |
| 06/11 | 32,100 | 32,130 | 31,645 | 31,765 | -0.73% | 607,200 | 7兆7254億 | -0.09% | 38.88 | 4.38 |
| 06/10 | 31,110 | 32,050 | 31,100 | 32,000 | +4.05% | 784,400 | 7兆7826億 | +0.35% | 39.17 | 4.41 |
| 06/07 | 30,950 | 30,950 | 30,645 | 30,755 | +0.56% | 450,000 | 7兆4798億 | -3.86% | 37.65 | 4.24 |
| 06/06 | 31,050 | 31,085 | 30,515 | 30,585 | -0.6% | 606,400 | 7兆4385億 | -4.88% | 37.44 | 4.22 |
| 06/05 | 30,750 | 30,820 | 30,325 | 30,770 | +4.09% | 834,400 | 7兆4835億 | -4.98% | 37.67 | 4.24 |
| 06/04 | 29,500 | 29,705 | 29,260 | 29,560 | +0.34% | 808,000 | 7兆1892億 | -9.34% | 36.19 | 4.08 |
| 06/03 | 29,845 | 30,070 | 29,375 | 29,460 | -4.21% | 1,160,000 | 7兆1648億 | -10.4% | 36.06 | 4.06 |
| 05/31 | 31,090 | 31,140 | 30,755 | 30,755 | -1.68% | 841,000 | 7兆4798億 | -7.28% | 37.65 | 4.24 |
| 05/30 | 31,155 | 31,330 | 30,955 | 31,280 | -0.18% | 468,000 | 7兆6075億 | -6.32% | 38.29 | 4.32 |
| 05/29 | 31,165 | 31,435 | 31,010 | 31,335 | +0.1% | 676,800 | 7兆6209億 | -6.69% | 38.36 | 4.32 |
| 05/28 | 31,355 | 31,675 | 31,305 | 31,305 | -0.95% | 1,496,200 | 7兆6136億 | -7.27% | 38.32 | 4.32 |
| 05/27 | 31,285 | 31,745 | 31,170 | 31,605 | +0.68% | 435,400 | 7兆6865億 | -6.89% | 38.69 | 4.36 |
| 05/24 | 30,905 | 31,470 | 30,760 | 31,390 | +0.19% | 690,400 | 7兆6342億 | -7.89% | 38.43 | 4.33 |
