株価チャート
2019/05/09~2019/10/01
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 |
10/01 | 425 | 433 | 425 | 430 | +1.49% | 11,004,000 | 1兆4489億 | +2.26% | 16.57 | 1.18 |
09/30 | 425 | 427 | 422 | 423 | -1.56% | 13,749,000 | 1兆4277億 | +1.24% | 16.32 | 1.17 |
09/27 | 433 | 436 | 426 | 430 | -1.98% | 12,913,000 | 1兆4503億 | +3.09% | 16.58 | 1.19 |
09/26 | 448 | 450 | 438 | 439 | -0.97% | 13,852,000 | 1兆4796億 | +5.43% | 16.92 | 1.21 |
09/25 | 435 | 443 | 434 | 443 | +0.48% | 9,245,000 | 1兆4941億 | +6.72% | 17.08 | 1.22 |
09/24 | 441 | 444 | 439 | 441 | +0.3% | 12,103,000 | 1兆4871億 | +6.73% | 17 | 1.22 |
09/20 | 442 | 446 | 439 | 440 | +0.18% | 15,780,000 | 1兆4827億 | +6.67% | 16.95 | 1.21 |
09/19 | 439 | 443 | 437 | 439 | -0.39% | 13,610,000 | 1兆4800億 | +7% | 16.92 | 1.21 |
09/18 | 440 | 442 | 435 | 440 | 0% | 15,032,000 | 1兆4857億 | +7.68% | 16.99 | 1.21 |
09/17 | 438 | 444 | 436 | 440 | -0.02% | 14,433,000 | 1兆4857億 | +8.21% | 16.99 | 1.21 |
09/13 | 439 | 441 | 437 | 441 | +0.66% | 15,473,000 | 1兆4860億 | +8.5% | 16.99 | 1.22 |
09/12 | 438 | 442 | 433 | 438 | -0.21% | 15,048,000 | 1兆4763億 | +8.05% | 16.88 | 1.21 |
09/11 | 427 | 439 | 425 | 439 | +4.38% | 21,037,000 | 1兆4793億 | +8.54% | 16.91 | 1.21 |
09/10 | 417 | 422 | 416 | 420 | +1.67% | 15,411,000 | 1兆4172億 | +4.24% | 16.2 | 1.16 |
09/09 | 411 | 413 | 409 | 413 | +0.56% | 8,665,000 | 1兆3939億 | +2.53% | 15.94 | 1.14 |
09/06 | 414 | 414 | 407 | 411 | +1.81% | 13,454,000 | 1兆3862億 | +1.71% | 15.85 | 1.13 |
09/05 | 403 | 407 | 401 | 404 | +1.05% | 14,440,000 | 1兆3616億 | -0.59% | 15.57 | 1.11 |
09/04 | 397 | 400 | 396 | 399 | +0.2% | 9,899,000 | 1兆3474億 | -2.11% | 15.41 | 1.1 |
09/03 | 397 | 400 | 397 | 399 | +0.08% | 5,841,000 | 1兆3447億 | -2.78% | 15.38 | 1.1 |
09/02 | 399 | 400 | 397 | 398 | -0.23% | 6,764,000 | 1兆3437億 | -3.33% | 15.36 | 1.1 |
08/30 | 397 | 401 | 396 | 399 | +2.23% | 20,702,000 | 1兆3467億 | -3.81% | 15.4 | 1.1 |
08/29 | 391 | 392 | 388 | 391 | -0.46% | 8,306,000 | 1兆3174億 | -6.35% | 15.06 | 1.08 |
08/28 | 392 | 395 | 390 | 392 | -0.18% | 7,313,000 | 1兆3234億 | -6.6% | 15.13 | 1.08 |
08/27 | 394 | 396 | 391 | 393 | +0.64% | 12,411,000 | 1兆3258億 | -7.09% | 15.16 | 1.08 |
08/26 | 390 | 392 | 388 | 391 | -2.13% | 12,337,000 | 1兆3174億 | -8.33% | 15.06 | 1.08 |
08/23 | 400 | 401 | 398 | 399 | -0.08% | 6,900,000 | 1兆3460億 | -6.99% | 15.39 | 1.1 |
08/22 | 401 | 401 | 399 | 399 | -0.15% | 7,306,000 | 1兆3470億 | -7.35% | 15.4 | 1.1 |
08/21 | 402 | 402 | 399 | 400 | -0.32% | 8,304,000 | 1兆3491億 | -7.86% | 15.43 | 1.1 |
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 |