株価チャート
2019/04/05~2019/09/03
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 |
09/03 | 648 | 658 | 647 | 656 | +1.23% | 7,922,100 | 2兆7687億 | -1.94% | - | 0.63 |
09/02 | 654 | 657 | 648 | 648 | -1.22% | 7,701,400 | 2兆7350億 | -3.43% | - | 0.62 |
08/30 | 639 | 657 | 638 | 656 | +1.71% | 19,967,700 | 2兆7687億 | -2.81% | - | 0.63 |
08/29 | 651 | 651 | 635 | 645 | -0.46% | 34,302,900 | 2兆7223億 | -5.01% | - | 0.62 |
08/28 | 646 | 652 | 640 | 648 | +0.15% | 12,113,400 | 2兆7350億 | -5.4% | - | 0.62 |
08/27 | 653 | 655 | 647 | 647 | -0.31% | 13,804,200 | 2兆7308億 | -6.23% | - | 0.62 |
08/26 | 647 | 652 | 642 | 649 | -1.52% | 10,396,600 | 2兆7392億 | -6.62% | - | 0.63 |
08/23 | 660 | 661 | 656 | 659 | -0.75% | 9,976,600 | 2兆7814億 | -5.72% | - | 0.64 |
08/22 | 656 | 664 | 651 | 664 | +0.76% | 13,397,900 | 2兆8025億 | -5.55% | - | 0.64 |
08/21 | 664 | 664 | 657 | 659 | -1.49% | 9,480,000 | 2兆7814億 | -6.79% | - | 0.64 |
08/20 | 663 | 669 | 660 | 669 | +0.9% | 8,750,200 | 2兆8236億 | -6.04% | - | 0.64 |
08/19 | 660 | 664 | 658 | 663 | +0.61% | 8,288,500 | 2兆7983億 | -7.4% | - | 0.64 |
08/16 | 649 | 670 | 646 | 659 | +0.61% | 13,510,700 | 2兆7814億 | -8.47% | - | 0.64 |
08/15 | 648 | 658 | 643 | 655 | -1.21% | 11,013,200 | 2兆7645億 | -9.66% | - | 0.63 |
08/14 | 663 | 667 | 659 | 663 | +0.3% | 9,382,500 | 2兆7983億 | -9.18% | - | 0.64 |
08/13 | 664 | 665 | 656 | 661 | -2.22% | 11,464,100 | 2兆7898億 | -9.95% | - | 0.64 |
08/09 | 677 | 680 | 671 | 676 | +0.6% | 7,987,900 | 2兆8532億 | -8.53% | - | 0.65 |
08/08 | 677 | 682 | 671 | 672 | -1.03% | 10,999,300 | 2兆8363億 | -9.43% | - | 0.65 |
08/07 | 683 | 689 | 676 | 679 | -0.73% | 12,198,400 | 2兆8658億 | -8.98% | - | 0.65 |
08/06 | 642 | 685 | 638 | 684 | +3.32% | 24,792,000 | 2兆8869億 | -8.92% | - | 0.66 |
08/05 | 680 | 681 | 653 | 662 | -4.34% | 22,551,200 | 2兆7941億 | -12.32% | - | 0.64 |
08/02 | 703 | 710 | 691 | 692 | -2.4% | 16,969,600 | 2兆9207億 | -8.83% | - | 0.67 |
08/01 | 703 | 713 | 700 | 709 | -0.28% | 11,652,300 | 2兆9924億 | -7.08% | - | 0.68 |
07/31 | 721 | 725 | 711 | 711 | -2.34% | 15,993,500 | 3兆9億 | -7.06% | - | 0.69 |
07/30 | 720 | 731 | 719 | 728 | +1.11% | 14,336,400 | 3兆726億 | -5.08% | - | 0.7 |
07/29 | 738 | 747 | 717 | 720 | -2.83% | 15,693,100 | 3兆389億 | -6.37% | - | 0.69 |
07/26 | 755 | 764 | 741 | 741 | -3.26% | 20,077,800 | 3兆1275億 | -3.77% | - | 0.71 |
07/25 | 750 | 770 | 748 | 766 | -2.05% | 16,927,700 | 3兆2330億 | -0.65% | - | 0.74 |
07/24 | 780 | 784 | 779 | 782 | +1.03% | 9,795,600 | 3兆3005億 | +1.43% | - | 0.75 |
07/23 | 766 | 775 | 765 | 774 | +0.91% | 7,124,400 | 3兆2668億 | +0.52% | - | 0.75 |
07/22 | 765 | 772 | 763 | 767 | +0.26% | 6,163,900 | 3兆2372億 | -0.26% | - | 0.74 |
07/19 | 750 | 767 | 748 | 765 | +1.86% | 9,487,400 | 3兆2288億 | -0.52% | - | 0.74 |
07/18 | 768 | 768 | 748 | 751 | -2.21% | 12,255,300 | 3兆1697億 | -2.34% | - | 0.72 |
07/17 | 774 | 777 | 768 | 768 | -0.78% | 9,085,400 | 3兆2415億 | -0.13% | - | 0.74 |
07/16 | 777 | 783 | 773 | 774 | -0.13% | 9,889,900 | 3兆2668億 | +0.65% | - | 0.75 |
07/12 | 775 | 778 | 773 | 775 | -0.13% | 6,048,000 | 3兆2710億 | +0.78% | - | 0.75 |
07/11 | 769 | 779 | 768 | 776 | +0.26% | 8,305,800 | 3兆2752億 | +1.04% | - | 0.75 |
07/10 | 776 | 777 | 770 | 774 | +0.13% | 7,763,600 | 3兆2668億 | +0.91% | - | 0.75 |
07/09 | 771 | 775 | 769 | 773 | +0.26% | 8,686,300 | 3兆2626億 | +0.78% | - | 0.74 |
07/08 | 774 | 774 | 765 | 771 | -0.26% | 8,022,600 | 3兆2541億 | +0.65% | - | 0.74 |
07/05 | 774 | 777 | 772 | 773 | 0% | 7,650,600 | 3兆2626億 | +1.05% | - | 0.74 |
07/04 | 777 | 778 | 771 | 773 | +0.26% | 6,209,500 | 3兆2626億 | +1.18% | - | 0.74 |
07/03 | 785 | 785 | 768 | 771 | -2.03% | 11,126,700 | 3兆2541億 | +0.92% | - | 0.74 |
07/02 | 788 | 789 | 779 | 787 | -0.38% | 10,259,300 | 3兆3217億 | +3.01% | - | 0.76 |
07/01 | 777 | 790 | 776 | 790 | +2.33% | 12,220,200 | 3兆3343億 | +3.54% | - | 0.76 |
06/28 | 774 | 775 | 767 | 772 | -0.77% | 12,063,200 | 3兆2583億 | +1.31% | - | 0.74 |
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 |