株価チャート
2019/01/10~2019/06/11
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 |
---|
2024 | 4/1, 株式分割 1→10 |
2019 |
06/11 | 469 | 474 | 468 | 474 | +0.57% | 11,929,000 | 1兆5991億 | +0.21% | 18.28 | 1.31 |
06/10 | 466 | 473 | 466 | 471 | +1.35% | 12,133,000 | 1兆5900億 | -0.36% | 18.18 | 1.3 |
06/07 | 468 | 469 | 462 | 465 | -0.17% | 13,142,000 | 1兆5687億 | -1.48% | 17.94 | 1.28 |
06/06 | 478 | 478 | 464 | 466 | -2.47% | 19,789,000 | 1兆5714億 | -1.31% | 17.97 | 1.28 |
06/05 | 482 | 482 | 474 | 478 | +1.57% | 15,137,000 | 1兆6112億 | +1.4% | 18.42 | 1.32 |
06/04 | 472 | 474 | 466 | 470 | -0.28% | 11,267,000 | 1兆5862億 | -0.17% | 18.14 | 1.3 |
06/03 | 468 | 472 | 467 | 472 | -1.01% | 14,480,000 | 1兆5906億 | +0.32% | 18.19 | 1.3 |
05/31 | 485 | 485 | 474 | 476 | -0.58% | 18,277,000 | 1兆6068億 | +1.34% | 18.37 | 1.31 |
05/30 | 480 | 481 | 475 | 479 | -0.7% | 15,062,000 | 1兆6163億 | +2.15% | 18.48 | 1.32 |
05/29 | 479 | 483 | 473 | 483 | +1.39% | 19,317,000 | 1兆6277億 | +3.1% | 18.61 | 1.33 |
05/28 | 478 | 480 | 474 | 476 | -0.06% | 28,639,000 | 1兆6055億 | +1.69% | 18.36 | 1.31 |
05/27 | 474 | 478 | 473 | 476 | +0.66% | 12,636,000 | 1兆6065億 | +1.97% | 18.37 | 1.31 |
05/24 | 472 | 476 | 468 | 473 | -0.88% | 14,951,000 | 1兆5960億 | +1.52% | 18.25 | 1.3 |
05/23 | 481 | 483 | 477 | 477 | -0.33% | 14,200,000 | 1兆6102億 | +2.42% | 18.41 | 1.32 |
05/22 | 489 | 489 | 477 | 479 | -1.93% | 17,932,000 | 1兆6156億 | +2.77% | 18.47 | 1.32 |
05/21 | 483 | 488 | 480 | 488 | +1.84% | 21,847,000 | 1兆6473億 | +5.01% | 18.84 | 1.35 |
05/20 | 486 | 486 | 477 | 480 | -1.34% | 14,620,000 | 1兆6176億 | +3.12% | 18.5 | 1.32 |
05/17 | 480 | 487 | 479 | 486 | +2.55% | 23,577,000 | 1兆6395億 | +4.74% | 18.75 | 1.34 |
05/16 | 469 | 475 | 464 | 474 | +0.49% | 15,600,000 | 1兆5987億 | +2.13% | 18.28 | 1.31 |
05/15 | 474 | 475 | 467 | 472 | -1.15% | 19,062,000 | 1兆5910億 | +1.64% | 18.19 | 1.3 |
05/14 | 456 | 478 | 456 | 477 | +3.54% | 23,431,000 | 1兆6095億 | +3.05% | 18.4 | 1.32 |
05/13 | 458 | 461 | 452 | 461 | -0.3% | 15,729,000 | 1兆5545億 | -0.48% | 17.77 | 1.27 |
05/10 | 463 | 476 | 459 | 462 | +0.74% | 23,367,000 | 1兆5593億 | -0.17% | 17.83 | 1.27 |
05/09 | 457 | 466 | 448 | 459 | +0.68% | 24,287,000 | 1兆5478億 | -0.91% | 17.7 | 1.27 |
05/08 | 456 | 459 | 454 | 456 | -0.76% | 10,619,000 | 1兆5373億 | -1.58% | 17.58 | 1.26 |
05/07 | 463 | 464 | 458 | 459 | -0.63% | 14,424,000 | 1兆5491億 | -0.82% | 17.71 | 1.27 |
04/26 | 457 | 462 | 455 | 462 | +0.98% | 9,914,000 | 1兆5589億 | -0.19% | 17.83 | 1.27 |
04/25 | 455 | 461 | 455 | 458 | +0.53% | 7,842,000 | 1兆5437億 | -1.17% | 17.65 | 1.26 |
04/24 | 460 | 462 | 454 | 455 | -1.04% | 10,232,000 | 1兆5356億 | -1.68% | 17.56 | 1.26 |
04/23 | 455 | 463 | 455 | 460 | +1.23% | 12,393,000 | 1兆5518億 | -0.86% | 17.74 | 1.27 |
04/22 | 457 | 457 | 450 | 454 | -0.44% | 8,008,000 | 1兆5329億 | -2.07% | 17.53 | 1.25 |
04/19 | 462 | 464 | 455 | 456 | -1.15% | 7,048,000 | 1兆5397億 | -1.64% | 17.61 | 1.26 |
04/18 | 470 | 472 | 461 | 462 | -1.26% | 11,673,000 | 1兆5576億 | -0.71% | 17.81 | 1.27 |
04/17 | 466 | 469 | 462 | 468 | +1.83% | 17,346,000 | 1兆5775億 | +0.78% | 18.04 | 1.29 |
04/16 | 461 | 463 | 459 | 459 | -0.84% | 8,236,000 | 1兆5491億 | -1.03% | 17.71 | 1.27 |
04/15 | 459 | 465 | 458 | 463 | +0.89% | 11,565,000 | 1兆5623億 | +0.02% | 17.86 | 1.28 |
04/12 | 466 | 467 | 458 | 459 | -1.08% | 12,084,000 | 1兆5485億 | -0.86% | 17.71 | 1.27 |
04/11 | 466 | 466 | 461 | 464 | -0.45% | 9,990,000 | 1兆5653億 | +0.43% | 17.9 | 1.28 |
04/10 | 467 | 469 | 464 | 466 | -1.19% | 8,747,000 | 1兆5724億 | +0.89% | 17.98 | 1.29 |
04/09 | 470 | 473 | 467 | 472 | +0.3% | 11,256,000 | 1兆5913億 | +2.1% | 18.2 | 1.3 |
04/08 | 475 | 475 | 469 | 470 | -0.84% | 9,814,000 | 1兆5866億 | +2.02% | 18.14 | 1.3 |
04/05 | 475 | 476 | 472 | 474 | -0.02% | 8,283,000 | 1兆6001億 | +3.11% | 18.3 | 1.31 |
04/04 | 472 | 475 | 470 | 474 | +0.66% | 13,033,000 | 1兆6004億 | +3.36% | 18.3 | 1.31 |
04/03 | 468 | 472 | 467 | 471 | +1.55% | 18,242,000 | 1兆5900億 | +2.9% | 18.18 | 1.3 |
04/02 | 466 | 468 | 463 | 464 | +0.13% | 10,163,000 | 1兆5657億 | +1.55% | 17.9 | 1.28 |
04/01 | 463 | 467 | 462 | 464 | +0.8% | 12,117,000 | 1兆5636億 | +1.64% | 17.88 | 1.28 |
03/29 | 461 | 463 | 454 | 460 | +0.88% | 13,105,000 | 1兆5512億 | +1.05% | 14.01 | 1.09 |
03/28 | 460 | 460 | 452 | 456 | -1.04% | 16,155,000 | 1兆5377億 | +0.18% | 13.89 | 1.09 |
03/27 | 460 | 463 | 454 | 461 | -0.52% | 17,050,000 | 1兆5539億 | +1.45% | 14.04 | 1.1 |
03/26 | 466 | 467 | 460 | 463 | +0.63% | 23,561,000 | 1兆5619億 | +2.21% | 14.11 | 1.1 |
03/25 | 461 | 462 | 455 | 460 | -1.46% | 15,549,000 | 1兆5522億 | +2.02% | 14.02 | 1.1 |
03/22 | 469 | 470 | 464 | 467 | +0.54% | 14,613,000 | 1兆5751億 | +3.76% | 14.23 | 1.11 |
03/20 | 465 | 467 | 463 | 464 | -0.54% | 10,691,000 | 1兆5667億 | +3.43% | 14.15 | 1.11 |
03/19 | 465 | 467 | 462 | 467 | +0.5% | 16,537,000 | 1兆5751億 | +4.45% | 14.23 | 1.11 |
03/18 | 464 | 465 | 460 | 465 | +0.39% | 13,610,000 | 1兆5673億 | +4.17% | 14.16 | 1.11 |
03/15 | 461 | 464 | 459 | 463 | +0.98% | 19,473,000 | 1兆5613億 | +4.23% | 14.1 | 1.1 |
03/14 | 459 | 465 | 458 | 458 | +0.57% | 13,566,000 | 1兆5461億 | +3.69% | 13.97 | 1.09 |
03/13 | 458 | 459 | 453 | 456 | +0.15% | 12,732,000 | 1兆5373億 | +3.33% | 13.89 | 1.08 |
03/12 | 451 | 458 | 450 | 455 | +1.79% | 18,237,000 | 1兆5350億 | +3.41% | 13.87 | 1.08 |
03/11 | 442 | 449 | 440 | 447 | +0.54% | 12,030,000 | 1兆5080億 | +2.05% | 13.62 | 1.06 |
03/08 | 448 | 451 | 445 | 445 | -1.9% | 17,121,000 | 1兆4999億 | +1.74% | 13.55 | 1.06 |
03/07 | 451 | 455 | 448 | 453 | -0.42% | 16,855,000 | 1兆5289億 | +3.94% | 13.81 | 1.08 |
03/06 | 456 | 457 | 451 | 455 | -0.68% | 14,590,000 | 1兆5353億 | +4.62% | 13.87 | 1.08 |
03/05 | 455 | 460 | 455 | 458 | +1.08% | 18,174,000 | 1兆5458億 | +5.82% | 13.96 | 1.09 |
03/04 | 457 | 458 | 453 | 453 | -0.09% | 11,213,000 | 1兆5292億 | +5.17% | 13.82 | 1.08 |
03/01 | 453 | 456 | 450 | 454 | +0.13% | 14,343,000 | 1兆5306億 | +5.51% | 13.83 | 1.08 |
02/28 | 449 | 458 | 447 | 453 | +1.36% | 30,761,000 | 1兆5285億 | +5.62% | 13.81 | 1.08 |
02/27 | 445 | 448 | 440 | 447 | +1.2% | 19,872,000 | 1兆5080億 | +4.68% | 13.62 | 1.06 |
02/26 | 442 | 443 | 440 | 442 | +0.34% | 9,045,000 | 1兆4901億 | +3.69% | 13.46 | 1.05 |
02/25 | 442 | 443 | 439 | 440 | -0.72% | 10,624,000 | 1兆4850億 | +3.33% | 13.42 | 1.05 |
02/22 | 442 | 444 | 441 | 443 | -0.07% | 9,434,000 | 1兆4958億 | +4.33% | 13.51 | 1.06 |
02/21 | 435 | 444 | 435 | 444 | +2% | 21,104,000 | 1兆4968億 | +4.65% | 13.52 | 1.06 |
02/20 | 438 | 440 | 432 | 435 | +1.33% | 17,037,000 | 1兆4675億 | +2.84% | 13.26 | 1.04 |
02/19 | 431 | 432 | 428 | 429 | -0.33% | 10,695,000 | 1兆4483億 | +1.73% | 13.08 | 1.02 |
02/18 | 432 | 435 | 431 | 431 | +0.49% | 9,675,000 | 1兆4530億 | +2.3% | 13.13 | 1.03 |
02/15 | 427 | 429 | 425 | 429 | -0.05% | 8,939,000 | 1兆4459億 | +1.81% | 13.06 | 1.02 |
02/14 | 428 | 430 | 427 | 429 | +0.07% | 7,140,000 | 1兆4466億 | +2.1% | 13.07 | 1.02 |
02/13 | 427 | 430 | 423 | 429 | +0.26% | 13,209,000 | 1兆4456億 | +2.27% | 13.06 | 1.02 |
02/12 | 423 | 430 | 422 | 427 | +2.15% | 16,950,000 | 1兆4418億 | +2.25% | 13.03 | 1.02 |
02/08 | 421 | 423 | 418 | 418 | -1.41% | 14,664,000 | 1兆4115億 | +0.58% | 12.75 | 1 |
02/07 | 428 | 429 | 419 | 424 | -0.77% | 13,117,000 | 1兆4317億 | +2.27% | 12.93 | 1.01 |
02/06 | 427 | 433 | 420 | 428 | +1.11% | 20,070,000 | 1兆4429億 | +3.31% | 13.03 | 1.02 |
02/05 | 424 | 426 | 422 | 423 | -0.09% | 8,012,000 | 1兆4270億 | +2.67% | 12.89 | 1.01 |
02/04 | 422 | 426 | 422 | 423 | +1.07% | 11,000,000 | 1兆4284億 | +3.02% | 12.9 | 1.01 |
02/01 | 418 | 422 | 418 | 419 | -0.33% | 10,722,000 | 1兆4132億 | +2.17% | 12.77 | 1 |
01/31 | 422 | 423 | 416 | 420 | +1.57% | 16,363,000 | 1兆4179億 | +2.51% | 12.81 | 1 |
01/30 | 416 | 418 | 414 | 414 | -0.36% | 13,234,000 | 1兆3960億 | +1.17% | 12.61 | 0.99 |
01/29 | 412 | 416 | 409 | 415 | -0.57% | 13,716,000 | 1兆4010億 | +1.29% | 12.66 | 0.99 |
01/28 | 420 | 422 | 416 | 418 | -0.43% | 11,742,000 | 1兆4091億 | +1.88% | 12.73 | 0.99 |
01/25 | 418 | 423 | 418 | 420 | +0.14% | 10,367,000 | 1兆4152億 | +2.32% | 12.78 | 1 |
01/24 | 418 | 421 | 416 | 419 | -0.69% | 11,071,000 | 1兆4132億 | +2.17% | 12.77 | 1 |
01/23 | 419 | 423 | 418 | 422 | +0.21% | 11,268,000 | 1兆4230億 | +2.63% | 12.85 | 1 |
01/22 | 422 | 426 | 419 | 421 | -0.64% | 8,243,000 | 1兆4199億 | +2.66% | 12.83 | 1 |
01/21 | 428 | 428 | 422 | 424 | +0.31% | 6,972,000 | 1兆4290億 | +3.32% | 12.91 | 1.01 |
01/18 | 418 | 425 | 418 | 422 | +1.08% | 10,219,000 | 1兆4246億 | +2.75% | 12.87 | 1.01 |
01/17 | 419 | 420 | 416 | 418 | -0.02% | 7,345,000 | 1兆4095億 | +1.65% | 12.73 | 0.99 |
01/16 | 416 | 420 | 414 | 418 | +0.92% | 12,493,000 | 1兆4098億 | +1.68% | 12.74 | 0.99 |
01/15 | 409 | 416 | 409 | 414 | +0.44% | 11,314,000 | 1兆3970億 | +0.51% | 12.62 | 0.99 |
01/11 | 411 | 413 | 408 | 412 | +0.22% | 10,854,000 | 1兆3909億 | -0.17% | 12.57 | 0.98 |
01/10 | 411 | 413 | 408 | 411 | -0.63% | 11,825,000 | 1兆3879億 | -0.39% | 12.54 | 0.98 |