株価チャート
2019/03/22～2019/08/20
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 |
| 08/20 | 401 | 402 | 398 | 401 | -0.02% | 10,277,000 | 1兆3535億 | -8.19% | 15.48 | 1.11 |
| 08/19 | 406 | 407 | 399 | 401 | -0.3% | 11,221,000 | 1兆3538億 | -8.8% | 15.48 | 1.11 |
| 08/16 | 400 | 404 | 400 | 403 | -0.02% | 8,571,000 | 1兆3578億 | -9.35% | 15.53 | 1.11 |
| 08/15 | 401 | 403 | 398 | 403 | -1.25% | 10,354,000 | 1兆3582億 | -9.93% | 15.53 | 1.11 |
| 08/14 | 409 | 409 | 405 | 408 | +0.27% | 9,264,000 | 1兆3754億 | -9.2% | 15.73 | 1.12 |
| 08/13 | 407 | 408 | 398 | 407 | -0.1% | 15,537,000 | 1兆3717億 | -10.04% | 15.68 | 1.12 |
| 08/09 | 412 | 412 | 406 | 407 | -0.32% | 10,549,000 | 1兆3730億 | -10.55% | 15.7 | 1.12 |
| 08/08 | 410 | 410 | 406 | 408 | -1.47% | 15,933,000 | 1兆3774億 | -10.85% | 15.75 | 1.13 |
| 08/07 | 420 | 422 | 413 | 414 | -0.93% | 14,252,000 | 1兆3980億 | -10.11% | 15.99 | 1.14 |
| 08/06 | 422 | 424 | 410 | 418 | -2.52% | 26,207,000 | 1兆4111億 | -9.85% | 16.14 | 1.15 |
| 08/05 | 430 | 432 | 401 | 429 | -1.29% | 28,156,000 | 1兆4476億 | -7.92% | 16.55 | 1.18 |
| 08/02 | 442 | 443 | 432 | 435 | -3.64% | 22,606,000 | 1兆4665億 | -7.12% | 16.77 | 1.2 |
| 08/01 | 449 | 452 | 447 | 451 | +0.07% | 6,878,000 | 1兆5218億 | -3.82% | 17.4 | 1.24 |
| 07/31 | 451 | 453 | 447 | 451 | -0.62% | 14,907,000 | 1兆5208億 | -4.09% | 17.39 | 1.24 |
| 07/30 | 457 | 460 | 451 | 454 | -1.03% | 12,096,000 | 1兆5302億 | -3.69% | 17.5 | 1.25 |
| 07/29 | 457 | 459 | 454 | 458 | -0.52% | 7,042,000 | 1兆5461億 | -2.9% | 17.68 | 1.26 |
| 07/26 | 464 | 465 | 460 | 461 | -0.32% | 6,142,000 | 1兆5542億 | -2.6% | 17.77 | 1.27 |
| 07/25 | 467 | 470 | 462 | 462 | -0.73% | 8,930,000 | 1兆5593億 | -2.49% | 17.83 | 1.27 |
| 07/24 | 463 | 466 | 462 | 466 | +0.52% | 9,363,000 | 1兆5707億 | -1.77% | 17.96 | 1.28 |
| 07/23 | 455 | 464 | 451 | 463 | +1.09% | 10,251,000 | 1兆5626億 | -2.28% | 17.87 | 1.28 |
| 07/22 | 465 | 465 | 457 | 458 | -1.25% | 10,413,000 | 1兆5458億 | -3.33% | 17.67 | 1.26 |
| 07/19 | 463 | 468 | 461 | 464 | +0.45% | 10,437,000 | 1兆5653億 | -2.32% | 17.9 | 1.28 |
| 07/18 | 472 | 472 | 460 | 462 | -3.19% | 17,887,000 | 1兆5582億 | -2.76% | 17.82 | 1.27 |
| 07/17 | 476 | 478 | 472 | 477 | +0.06% | 10,758,000 | 1兆6095億 | +0.23% | 18.4 | 1.32 |
| 07/16 | 476 | 479 | 475 | 477 | +0.48% | 7,820,000 | 1兆6085億 | +0.17% | 18.39 | 1.32 |
| 07/12 | 477 | 479 | 474 | 475 | -0.9% | 7,658,000 | 1兆6007億 | -0.11% | 18.3 | 1.31 |
| 07/11 | 477 | 480 | 476 | 479 | -0.02% | 9,754,000 | 1兆6153億 | +0.8% | 18.47 | 1.32 |
| 07/10 | 476 | 480 | 473 | 479 | +0.69% | 11,993,000 | 1兆6156億 | +1.03% | 18.47 | 1.32 |
| 07/09 | 478 | 479 | 474 | 476 | -0.11% | 6,878,000 | 1兆6045億 | +0.34% | 18.35 | 1.31 |
| 07/08 | 479 | 479 | 475 | 476 | -1% | 6,458,000 | 1兆6061億 | +0.44% | 18.37 | 1.31 |
| 07/05 | 481 | 482 | 479 | 481 | -0.02% | 7,021,000 | 1兆6223億 | +1.46% | 18.55 | 1.33 |
| 07/04 | 485 | 485 | 479 | 481 | +0.42% | 5,913,000 | 1兆6227億 | +1.48% | 18.55 | 1.33 |
| 07/03 | 485 | 485 | 477 | 479 | -0.75% | 11,046,000 | 1兆6159億 | +1.05% | 18.48 | 1.32 |
| 07/02 | 477 | 483 | 475 | 483 | +1.26% | 12,983,000 | 1兆6281億 | +1.81% | 18.62 | 1.33 |
| 07/01 | 480 | 481 | 470 | 477 | +1.6% | 12,636,000 | 1兆6078億 | +0.55% | 18.38 | 1.31 |
| 06/28 | 475 | 477 | 468 | 469 | -2.01% | 15,338,000 | 1兆5825億 | -1.03% | 18.1 | 1.29 |
| 06/27 | 472 | 480 | 472 | 479 | +1.42% | 10,549,000 | 1兆6149億 | +0.99% | 18.47 | 1.32 |
| 06/26 | 478 | 479 | 470 | 472 | -1.81% | 14,926,000 | 1兆5923億 | -0.42% | 18.21 | 1.3 |
| 06/25 | 475 | 483 | 475 | 481 | +1.2% | 14,547,000 | 1兆6217億 | +1.41% | 18.54 | 1.33 |
| 06/24 | 476 | 477 | 473 | 475 | -0.63% | 7,879,000 | 1兆6024億 | +0.21% | 18.32 | 1.31 |
| 06/21 | 480 | 484 | 474 | 478 | +0.38% | 23,127,000 | 1兆6126億 | +0.84% | 18.44 | 1.32 |
| 06/20 | 473 | 478 | 472 | 476 | +0.42% | 8,810,000 | 1兆6065億 | +0.25% | 18.37 | 1.31 |
| 06/19 | 472 | 477 | 471 | 474 | +1.59% | 14,551,000 | 1兆5997億 | -0.17% | 18.29 | 1.31 |
| 06/18 | 466 | 470 | 465 | 467 | +0.47% | 14,416,000 | 1兆5748億 | -1.73% | 18.01 | 1.29 |
| 06/17 | 469 | 470 | 465 | 465 | -1.53% | 11,063,000 | 1兆5673億 | -2.19% | 17.92 | 1.28 |
| 06/14 | 471 | 473 | 465 | 472 | +0.79% | 12,632,000 | 1兆5916億 | -0.67% | 18.2 | 1.3 |
| 06/13 | 472 | 475 | 465 | 468 | -2.11% | 14,545,000 | 1兆5792億 | -1.24% | 18.06 | 1.29 |
| 06/12 | 480 | 480 | 474 | 478 | +0.89% | 15,440,000 | 1兆6132億 | +0.89% | 18.45 | 1.32 |
| 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 |
