株価チャート
2019/01/29~2019/06/27
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 |
06/27 | 767 | 780 | 764 | 778 | +2.23% | 11,641,700 | 3兆2837億 | +2.37% | - | 0.75 |
06/26 | 765 | 768 | 759 | 761 | -0.39% | 8,452,900 | 3兆2119億 | +0.26% | - | 0.73 |
06/25 | 769 | 770 | 760 | 764 | -0.39% | 7,927,000 | 3兆2246億 | +0.66% | - | 0.74 |
06/24 | 761 | 769 | 757 | 767 | +0.13% | 6,540,900 | 3兆2372億 | +1.05% | - | 0.74 |
06/21 | 767 | 773 | 763 | 766 | +0.52% | 13,776,000 | 3兆2330億 | +0.92% | - | 0.74 |
06/20 | 770 | 773 | 761 | 762 | -0.13% | 7,856,400 | 3兆2161億 | +0.26% | - | 0.73 |
06/19 | 758 | 768 | 755 | 763 | +1.33% | 9,618,300 | 3兆2204億 | +0.26% | - | 0.74 |
06/18 | 759 | 764 | 750 | 753 | -0.66% | 9,437,900 | 3兆1781億 | -1.18% | - | 0.73 |
06/17 | 761 | 771 | 758 | 758 | +0.26% | 8,726,600 | 3兆1993億 | -0.92% | - | 0.73 |
06/14 | 754 | 761 | 753 | 756 | -0.13% | 10,420,900 | 3兆1908億 | -1.82% | - | 0.73 |
06/13 | 760 | 772 | 750 | 757 | -1.17% | 11,493,600 | 3兆1950億 | -2.2% | - | 0.73 |
06/12 | 770 | 771 | 761 | 766 | -0.52% | 10,135,500 | 3兆2330億 | -1.54% | - | 0.74 |
06/11 | 769 | 773 | 765 | 770 | +0.39% | 8,475,900 | 3兆2499億 | -1.53% | - | 0.74 |
06/10 | 772 | 777 | 764 | 767 | +0.79% | 9,594,100 | 3兆2372億 | -2.42% | - | 0.74 |
06/07 | 756 | 765 | 750 | 761 | +1.47% | 12,345,100 | 3兆2119億 | -3.91% | - | 0.73 |
06/06 | 736 | 756 | 734 | 750 | -1.7% | 22,326,900 | 3兆1655億 | -5.9% | - | 0.72 |
06/05 | 770 | 772 | 761 | 763 | +0.53% | 12,913,900 | 3兆2204億 | -4.98% | - | 0.74 |
06/04 | 742 | 760 | 741 | 759 | +1.88% | 14,795,700 | 3兆2035億 | -6.3% | - | 0.73 |
06/03 | 723 | 746 | 722 | 745 | +1.36% | 14,207,300 | 3兆1444億 | -8.81% | - | 0.72 |
05/31 | 749 | 755 | 734 | 735 | -5.28% | 29,185,000 | 3兆1022億 | -10.91% | - | 0.71 |
05/30 | 770 | 777 | 766 | 776 | -0.39% | 14,472,000 | 3兆2752億 | -6.95% | - | 0.75 |
05/29 | 757 | 785 | 752 | 779 | +1.83% | 23,301,700 | 3兆2879億 | -7.48% | - | 0.75 |
05/28 | 778 | 778 | 759 | 765 | +2.27% | 33,194,600 | 3兆2288億 | -9.79% | - | 0.74 |
05/27 | 741 | 751 | 738 | 748 | +0.94% | 14,284,900 | 3兆1570億 | -12.51% | - | 0.72 |
05/24 | 731 | 744 | 728 | 741 | -0.94% | 14,238,600 | 3兆1275億 | -14.04% | - | 0.71 |
05/23 | 752 | 757 | 744 | 748 | -1.06% | 15,810,700 | 3兆1570億 | -13.92% | - | 0.72 |
05/22 | 769 | 771 | 755 | 756 | -1.95% | 16,637,300 | 3兆1908億 | -13.8% | - | 0.73 |
05/21 | 773 | 773 | 761 | 771 | +0.13% | 12,966,900 | 3兆2541億 | -12.78% | - | 0.74 |
05/20 | 777 | 782 | 764 | 770 | -1.28% | 15,617,600 | 3兆2499億 | -13.48% | - | 0.74 |
05/17 | 790 | 791 | 778 | 780 | -0.89% | 16,924,100 | 3兆2921億 | -13.04% | - | 0.75 |
05/16 | 785 | 800 | 779 | 787 | +0.13% | 24,078,100 | 3兆3217億 | -12.94% | - | 0.76 |
05/15 | 795 | 796 | 773 | 786 | -6.43% | 37,086,800 | 3兆3174億 | -13.63% | - | 0.76 |
05/14 | 844 | 863 | 825 | 840 | -3% | 25,591,500 | 3兆5454億 | -8.3% | - | 0.81 |
05/13 | 854 | 869 | 849 | 866 | +0.81% | 13,601,200 | 3兆6551億 | -5.77% | - | 0.83 |
05/10 | 864 | 868 | 855 | 859 | +0.12% | 13,390,600 | 3兆6255億 | -6.73% | - | 0.83 |
05/09 | 868 | 868 | 858 | 858 | -1.83% | 15,428,100 | 3兆6213億 | -7.04% | - | 0.83 |
05/08 | 876 | 878 | 868 | 874 | -0.46% | 17,660,500 | 3兆6889億 | -5.62% | - | 0.84 |
05/07 | 890 | 891 | 875 | 878 | -1.68% | 22,575,200 | 3兆7057億 | -5.49% | - | 0.85 |
04/26 | 889 | 895 | 876 | 893 | +0.45% | 16,644,900 | 3兆7690億 | -4.18% | - | 0.86 |
04/25 | 899 | 900 | 877 | 889 | -1.77% | 26,085,500 | 3兆7522億 | -4.82% | - | 0.86 |
04/24 | 917 | 926 | 904 | 905 | -4.03% | 31,788,100 | 3兆8197億 | -3.42% | - | 0.87 |
04/23 | 943 | 947 | 939 | 943 | -0.21% | 10,342,800 | 3兆9801億 | +0.43% | - | 0.91 |
04/22 | 937 | 947 | 937 | 945 | +0.64% | 6,625,300 | 3兆9885億 | +0.64% | - | 0.91 |
04/19 | 958 | 958 | 931 | 939 | -2.29% | 18,629,700 | 3兆9632億 | 0% | - | 0.9 |
04/18 | 958 | 966 | 957 | 961 | +0.31% | 14,172,300 | 4兆561億 | +2.45% | - | 0.93 |
04/17 | 938 | 958 | 938 | 958 | +2.46% | 18,739,800 | 4兆434億 | +2.24% | - | 0.92 |
04/16 | 930 | 938 | 929 | 935 | -0.11% | 7,889,500 | 3兆9463億 | -0.11% | - | 0.9 |
04/15 | 935 | 941 | 933 | 936 | +0.75% | 8,623,400 | 3兆9505億 | 0% | - | 0.9 |
04/12 | 932 | 934 | 927 | 929 | -0.21% | 6,829,900 | 3兆9210億 | -0.64% | - | 0.9 |
04/11 | 924 | 932 | 922 | 931 | +0.54% | 8,161,600 | 3兆9294億 | -0.32% | - | 0.9 |
04/10 | 931 | 931 | 923 | 926 | -1.28% | 9,593,500 | 3兆9083億 | -0.86% | - | 0.89 |
04/09 | 933 | 941 | 933 | 938 | +0.21% | 7,831,000 | 3兆9590億 | +0.32% | - | 0.9 |
04/08 | 943 | 943 | 933 | 936 | -0.85% | 7,833,600 | 3兆9505億 | 0% | - | 0.9 |
04/05 | 939 | 946 | 938 | 944 | 0% | 9,042,900 | 3兆9843億 | +0.75% | - | 0.91 |
04/04 | 938 | 947 | 938 | 944 | +0.64% | 9,606,000 | 3兆9843億 | +0.64% | - | 0.91 |
04/03 | 936 | 943 | 932 | 938 | +0.54% | 11,291,600 | 3兆9590億 | -0.11% | - | 0.9 |
04/02 | 928 | 937 | 926 | 933 | +0.86% | 13,533,300 | 3兆9379億 | -0.74% | - | 0.9 |
04/01 | 916 | 929 | 916 | 925 | +1.87% | 13,493,900 | 3兆9041億 | -1.6% | - | 0.89 |
03/29 | 915 | 917 | 907 | 908 | -0.22% | 10,296,700 | 3兆8324億 | -3.51% | 11.14 | 0.67 |
03/28 | 917 | 922 | 908 | 910 | -1.62% | 15,528,600 | 3兆8408億 | -3.5% | 11.17 | 0.67 |
03/27 | 925 | 929 | 912 | 925 | -3.55% | 25,109,600 | 3兆9041億 | -2.01% | 11.35 | 0.68 |
03/26 | 949 | 959 | 945 | 959 | +1.48% | 24,346,400 | 4兆476億 | +1.48% | 11.77 | 0.71 |
03/25 | 951 | 951 | 941 | 945 | -1.25% | 16,016,500 | 3兆9885億 | 0% | 11.6 | 0.7 |
03/22 | 959 | 959 | 951 | 957 | +0.63% | 14,040,900 | 4兆392億 | +1.38% | 11.74 | 0.71 |
03/20 | 954 | 957 | 951 | 951 | -0.11% | 11,519,600 | 4兆139億 | +0.74% | 11.67 | 0.7 |
03/19 | 955 | 959 | 949 | 952 | +0.21% | 12,402,200 | 4兆181億 | +0.95% | 11.68 | 0.7 |
03/18 | 946 | 951 | 946 | 950 | +1.17% | 10,076,700 | 4兆96億 | +0.85% | 11.66 | 0.7 |
03/15 | 939 | 943 | 937 | 939 | +0.86% | 13,284,700 | 3兆9632億 | -0.21% | 11.52 | 0.69 |
03/14 | 940 | 943 | 930 | 931 | +0.22% | 11,705,700 | 3兆9294億 | -1.06% | 11.42 | 0.69 |
03/13 | 929 | 934 | 924 | 929 | -0.21% | 10,773,500 | 3兆9210億 | -1.28% | 11.4 | 0.69 |
03/12 | 923 | 934 | 922 | 931 | +0.98% | 9,749,300 | 3兆9294億 | -1.06% | 11.42 | 0.69 |
03/11 | 912 | 927 | 909 | 922 | +1.1% | 10,919,100 | 3兆8914億 | -2.02% | 11.31 | 0.68 |
03/08 | 918 | 922 | 911 | 912 | -0.76% | 14,095,200 | 3兆8492億 | -3.08% | 11.19 | 0.67 |
03/07 | 931 | 932 | 917 | 919 | -2.03% | 14,263,300 | 3兆8788億 | -2.34% | 11.28 | 0.68 |
03/06 | 941 | 946 | 936 | 938 | -0.21% | 10,635,300 | 3兆9590億 | -0.32% | 11.51 | 0.69 |
03/05 | 957 | 957 | 940 | 940 | -2.39% | 19,670,300 | 3兆9674億 | 0% | 11.54 | 0.69 |
03/04 | 969 | 969 | 960 | 963 | 0% | 10,413,200 | 4兆645億 | +2.45% | 11.82 | 0.71 |
03/01 | 962 | 966 | 955 | 963 | +0.1% | 10,276,900 | 4兆645億 | +2.67% | 11.82 | 0.71 |
02/28 | 966 | 966 | 958 | 962 | -0.41% | 10,555,300 | 4兆603億 | +2.78% | 11.81 | 0.71 |
02/27 | 959 | 970 | 959 | 966 | +0.84% | 10,666,100 | 4兆772億 | +3.43% | 11.85 | 0.71 |
02/26 | 955 | 958 | 954 | 958 | +0.52% | 8,854,600 | 4兆434億 | +2.79% | 11.76 | 0.71 |
02/25 | 955 | 957 | 952 | 953 | +0.53% | 8,661,900 | 4兆223億 | +2.47% | 11.69 | 0.7 |
02/22 | 945 | 949 | 942 | 948 | -0.11% | 7,020,500 | 4兆12億 | +2.05% | 11.63 | 0.7 |
02/21 | 947 | 955 | 944 | 949 | +0.11% | 11,773,300 | 4兆54億 | +2.37% | 11.65 | 0.7 |
02/20 | 948 | 956 | 945 | 948 | +0.32% | 11,804,300 | 4兆12億 | +2.49% | 11.63 | 0.7 |
02/19 | 950 | 950 | 943 | 945 | -0.32% | 8,777,000 | 3兆9885億 | +2.27% | 11.6 | 0.7 |
02/18 | 948 | 952 | 944 | 948 | +1.39% | 9,278,800 | 4兆12億 | +2.82% | 11.63 | 0.7 |
02/15 | 941 | 941 | 931 | 935 | -0.95% | 11,090,000 | 3兆9463億 | +1.63% | 11.47 | 0.69 |
02/14 | 925 | 948 | 925 | 944 | +0.64% | 14,541,400 | 3兆9843億 | +2.72% | 11.58 | 0.7 |
02/13 | 922 | 938 | 920 | 938 | +0.75% | 14,507,300 | 3兆9590億 | +2.29% | 11.51 | 0.69 |
02/12 | 915 | 938 | 915 | 931 | +1.86% | 10,558,100 | 3兆9294億 | +1.75% | 11.42 | 0.69 |
02/08 | 921 | 924 | 913 | 914 | -1.51% | 9,804,100 | 3兆8577億 | +0.22% | 11.22 | 0.68 |
02/07 | 929 | 930 | 919 | 928 | -0.22% | 7,534,000 | 3兆9168億 | +1.87% | 11.39 | 0.69 |
02/06 | 938 | 938 | 929 | 930 | -0.11% | 8,801,700 | 3兆9252億 | +2.31% | 11.41 | 0.69 |
02/05 | 938 | 938 | 929 | 931 | -0.21% | 7,168,200 | 3兆9294億 | +2.76% | 11.42 | 0.69 |
02/04 | 929 | 934 | 926 | 933 | +0.86% | 8,477,900 | 3兆9379億 | +3.32% | 11.45 | 0.69 |
02/01 | 925 | 928 | 921 | 925 | -0.22% | 6,461,700 | 3兆9041億 | +2.66% | 11.35 | 0.68 |
01/31 | 924 | 930 | 918 | 927 | +1.42% | 9,306,200 | 3兆9126億 | +3% | 11.38 | 0.68 |
01/30 | 921 | 926 | 912 | 914 | -0.54% | 10,123,100 | 3兆8577億 | +1.67% | 11.22 | 0.68 |
01/29 | 913 | 919 | 911 | 919 | -0.11% | 7,888,900 | 3兆8788億 | +2.11% | 11.28 | 0.68 |