株価チャート
2019/01/11～2019/06/12
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 | 7/1, 株式分割 1→2 |
| 2019 |
| 06/12 | 877 | 890 | 873 | 879 | -0.73% | 11,910,000 | 3兆613億 | +4.21% | 7.8 | 0.8 |
| 06/11 | 880 | 886 | 879 | 885 | +0.74% | 10,266,600 | 3兆839億 | +5.11% | 7.86 | 0.81 |
| 06/10 | 875 | 881 | 871 | 879 | +1.44% | 7,863,000 | 3兆613億 | +4.46% | 7.8 | 0.8 |
| 06/07 | 858 | 868 | 857 | 866 | +1.05% | 7,433,200 | 3兆177億 | +2.85% | 7.69 | 0.79 |
| 06/06 | 864 | 865 | 856 | 857 | -0.64% | 7,530,200 | 2兆9863億 | +1.66% | 7.61 | 0.78 |
| 06/05 | 863 | 865 | 856 | 863 | +2.13% | 13,144,800 | 3兆55億 | +2.19% | 7.66 | 0.79 |
| 06/04 | 834 | 845 | 833 | 845 | +1.44% | 8,361,400 | 2兆9428億 | -0.06% | 7.5 | 0.77 |
| 06/03 | 826 | 834 | 825 | 833 | -0.77% | 9,202,800 | 2兆9010億 | -1.71% | 7.39 | 0.76 |
| 05/31 | 839 | 843 | 838 | 839 | -1% | 10,623,000 | 2兆9236億 | -1.29% | 7.45 | 0.76 |
| 05/30 | 830 | 848 | 829 | 848 | +1.86% | 7,889,800 | 2兆9532億 | -0.53% | 7.52 | 0.77 |
| 05/29 | 826 | 834 | 823 | 832 | +0.12% | 8,390,600 | 2兆8992億 | -2.58% | 7.39 | 0.76 |
| 05/28 | 830 | 838 | 828 | 831 | +0.42% | 8,970,200 | 2兆8957億 | -2.92% | 7.38 | 0.76 |
| 05/27 | 827 | 833 | 825 | 828 | +0.42% | 3,706,000 | 2兆8835億 | -3.55% | 7.35 | 0.75 |
| 05/24 | 819 | 826 | 809 | 824 | -1.2% | 10,123,600 | 2兆8713億 | -4.19% | 7.32 | 0.75 |
| 05/23 | 840 | 843 | 830 | 834 | -1.01% | 6,557,000 | 2兆9062億 | -3.25% | 7.4 | 0.76 |
| 05/22 | 840 | 845 | 836 | 843 | +0.54% | 7,716,400 | 2兆9358億 | -2.49% | 7.48 | 0.77 |
| 05/21 | 838 | 846 | 832 | 838 | -1.06% | 8,982,800 | 2兆9201億 | -3.23% | 7.44 | 0.76 |
| 05/20 | 850 | 853 | 846 | 847 | -0.59% | 5,113,600 | 2兆9515億 | -2.42% | 7.52 | 0.77 |
| 05/17 | 835 | 854 | 832 | 852 | +2.34% | 10,265,600 | 2兆9689億 | -1.96% | 7.56 | 0.78 |
| 05/16 | 828 | 833 | 821 | 833 | +0.3% | 6,652,000 | 2兆9010億 | -4.42% | 7.39 | 0.76 |
| 05/15 | 824 | 830 | 822 | 830 | +0.48% | 12,030,600 | 2兆8922億 | -4.93% | 7.37 | 0.76 |
| 05/14 | 806 | 826 | 804 | 826 | +0.06% | 9,539,000 | 2兆8783億 | -5.6% | 7.33 | 0.75 |
| 05/13 | 824 | 831 | 819 | 826 | -0.36% | 7,216,000 | 2兆8766億 | -5.76% | 7.33 | 0.75 |
| 05/10 | 824 | 832 | 819 | 829 | +0.98% | 15,422,800 | 2兆8870億 | -5.64% | 7.36 | 0.75 |
| 05/09 | 827 | 830 | 808 | 821 | -1.97% | 22,300,600 | 2兆8591億 | -6.66% | 7.29 | 0.75 |
| 05/08 | 858 | 858 | 829 | 837 | -3.52% | 20,561,800 | 2兆9166億 | -4.99% | 7.43 | 0.76 |
| 05/07 | 900 | 904 | 865 | 868 | -3.29% | 16,671,600 | 3兆229億 | -1.87% | 7.7 | 0.79 |
| 04/26 | 896 | 898 | 882 | 897 | +0.56% | 14,533,600 | 3兆1257億 | +1.36% | 7.96 | 0.82 |
| 04/25 | 886 | 894 | 882 | 892 | +0.56% | 7,686,000 | 3兆1083億 | +0.79% | 7.92 | 0.81 |
| 04/24 | 900 | 903 | 887 | 887 | -1.33% | 9,131,200 | 3兆909億 | +0.23% | 7.88 | 0.81 |
| 04/23 | 893 | 900 | 892 | 899 | +0.5% | 9,176,800 | 3兆1327億 | +1.58% | 7.98 | 0.82 |
| 04/22 | 888 | 895 | 886 | 895 | +0.68% | 4,476,400 | 3兆1170億 | +1.07% | 7.94 | 0.81 |
| 04/19 | 895 | 895 | 886 | 889 | -0.17% | 4,783,600 | 3兆961億 | +0.51% | 7.89 | 0.81 |
| 04/18 | 897 | 899 | 888 | 890 | -0.5% | 6,759,400 | 3兆1013億 | +0.79% | 7.9 | 0.81 |
| 04/17 | 890 | 898 | 888 | 895 | +0.39% | 10,265,200 | 3兆1170億 | +1.42% | 7.94 | 0.81 |
| 04/16 | 890 | 892 | 884 | 891 | -0.28% | 6,810,800 | 3兆1048億 | +1.02% | 7.91 | 0.81 |
| 04/15 | 890 | 895 | 889 | 894 | +1.88% | 9,289,000 | 3兆1135億 | +1.42% | 7.93 | 0.81 |
| 04/12 | 878 | 878 | 870 | 877 | +0.57% | 6,664,200 | 3兆560億 | -0.34% | 7.79 | 0.8 |
| 04/11 | 870 | 874 | 868 | 872 | -0.46% | 4,825,800 | 3兆386億 | -0.8% | 7.74 | 0.79 |
| 04/10 | 879 | 883 | 873 | 876 | -1.3% | 6,098,400 | 3兆525億 | -0.34% | 7.78 | 0.8 |
| 04/09 | 884 | 888 | 881 | 888 | +0.28% | 5,782,400 | 3兆926億 | +0.97% | 7.88 | 0.81 |
| 04/08 | 895 | 895 | 883 | 885 | -0.73% | 6,813,800 | 3兆839億 | +0.68% | 7.86 | 0.81 |
| 04/05 | 887 | 892 | 885 | 892 | +1.08% | 8,261,400 | 3兆1066億 | +1.54% | 7.92 | 0.81 |
| 04/04 | 880 | 888 | 877 | 882 | -0.17% | 7,032,000 | 3兆734億 | +0.57% | 7.83 | 0.8 |
| 04/03 | 880 | 885 | 878 | 884 | +0.86% | 8,089,200 | 3兆787億 | +0.74% | 7.84 | 0.8 |
| 04/02 | 882 | 883 | 876 | 876 | +0.29% | 8,347,000 | 3兆525億 | -0.11% | 7.78 | 0.8 |
| 04/01 | 870 | 881 | 869 | 874 | +1.63% | 10,718,600 | 3兆438億 | -0.51% | 7.76 | 0.8 |
| 03/29 | 867 | 868 | 858 | 860 | +0.17% | 8,469,800 | 2兆9950億 | -2.11% | 7.21 | 0.7 |
| 03/28 | 874 | 878 | 857 | 858 | -2.44% | 10,175,800 | 2兆9898億 | -2.5% | 7.2 | 0.7 |
| 03/27 | 884 | 886 | 876 | 880 | -2.71% | 10,366,000 | 3兆647億 | -0.28% | 7.38 | 0.72 |
| 03/26 | 895 | 905 | 885 | 904 | +2.55% | 18,291,400 | 3兆1501億 | +2.49% | 7.59 | 0.74 |
| 03/25 | 886 | 888 | 874 | 882 | -2.43% | 14,585,200 | 3兆717億 | +0.06% | 7.4 | 0.72 |
| 03/22 | 903 | 905 | 899 | 904 | -0.06% | 12,756,400 | 3兆1484億 | +2.55% | 7.58 | 0.74 |
| 03/20 | 890 | 905 | 890 | 904 | +2.09% | 12,095,600 | 3兆1501億 | +2.73% | 7.59 | 0.74 |
| 03/19 | 882 | 887 | 881 | 886 | +0.34% | 6,921,600 | 3兆856億 | +0.74% | 7.43 | 0.72 |
| 03/18 | 881 | 884 | 880 | 883 | +0.57% | 8,472,800 | 3兆752億 | +0.63% | 7.41 | 0.72 |
| 03/15 | 875 | 880 | 873 | 878 | +0.8% | 11,290,000 | 3兆578億 | +0.17% | 7.36 | 0.72 |
| 03/14 | 875 | 878 | 871 | 871 | +0.23% | 7,799,400 | 3兆334億 | -0.63% | 7.31 | 0.71 |
| 03/13 | 878 | 879 | 867 | 869 | -0.97% | 8,076,200 | 3兆264億 | -0.86% | 7.29 | 0.71 |
| 03/12 | 878 | 881 | 876 | 877 | +0.52% | 9,335,800 | 3兆560億 | 0% | 7.36 | 0.72 |
| 03/11 | 865 | 874 | 864 | 873 | +1.22% | 6,326,000 | 3兆403億 | -0.51% | 7.32 | 0.71 |
| 03/08 | 871 | 876 | 861 | 862 | -1.2% | 12,650,600 | 3兆38億 | -1.71% | 7.23 | 0.7 |
| 03/07 | 873 | 875 | 870 | 873 | -0.11% | 9,235,000 | 3兆403億 | -0.63% | 7.32 | 0.71 |
| 03/06 | 873 | 875 | 869 | 874 | +0.34% | 8,861,800 | 3兆438億 | -0.51% | 7.33 | 0.71 |
| 03/05 | 869 | 872 | 865 | 871 | +0.23% | 8,376,200 | 3兆334億 | -0.85% | 7.31 | 0.71 |
| 03/04 | 875 | 875 | 866 | 869 | -0.34% | 9,359,200 | 3兆264億 | -1.08% | 7.29 | 0.71 |
| 03/01 | 873 | 877 | 869 | 872 | -0.4% | 8,821,200 | 3兆369億 | -0.85% | 7.31 | 0.71 |
| 02/28 | 882 | 883 | 875 | 875 | -0.85% | 9,920,000 | 3兆491億 | -0.57% | 7.34 | 0.71 |
| 02/27 | 883 | 887 | 882 | 883 | +0.23% | 9,151,200 | 3兆752億 | +0.28% | 7.41 | 0.72 |
| 02/26 | 888 | 890 | 879 | 881 | -0.79% | 8,344,200 | 3兆682億 | +0.06% | 7.39 | 0.72 |
| 02/25 | 894 | 895 | 885 | 888 | -0.11% | 6,549,400 | 3兆926億 | +0.74% | 7.45 | 0.72 |
| 02/22 | 886 | 890 | 881 | 889 | -1.06% | 6,890,800 | 3兆961億 | +0.85% | 7.46 | 0.72 |
| 02/21 | 897 | 903 | 892 | 898 | -0.39% | 8,826,000 | 3兆1292億 | +1.93% | 7.54 | 0.73 |
| 02/20 | 893 | 904 | 891 | 902 | +1.63% | 10,510,800 | 3兆1414億 | +2.44% | 7.57 | 0.74 |
| 02/19 | 880 | 888 | 878 | 887 | -0.22% | 6,555,200 | 3兆909億 | +0.91% | 7.44 | 0.72 |
| 02/18 | 883 | 889 | 882 | 889 | +2.01% | 7,509,800 | 3兆978億 | +1.25% | 7.46 | 0.72 |
| 02/15 | 874 | 875 | 868 | 872 | -0.34% | 7,484,200 | 3兆369億 | -0.63% | 7.31 | 0.71 |
| 02/14 | 875 | 882 | 873 | 875 | -0.06% | 8,146,600 | 3兆473億 | -0.29% | 7.34 | 0.71 |
| 02/13 | 864 | 875 | 860 | 875 | +1.92% | 9,223,800 | 3兆491億 | -0.23% | 7.34 | 0.71 |
| 02/12 | 850 | 863 | 841 | 859 | +1.78% | 10,023,400 | 2兆9916億 | -2% | 7.2 | 0.7 |
| 02/08 | 859 | 860 | 842 | 844 | -3.32% | 15,292,000 | 2兆9393億 | -3.6% | 7.08 | 0.69 |
| 02/07 | 881 | 883 | 866 | 873 | -1.25% | 11,062,400 | 3兆403億 | -0.29% | 7.32 | 0.71 |
| 02/06 | 886 | 892 | 879 | 884 | -0.28% | 10,043,800 | 3兆787億 | +1.09% | 7.41 | 0.72 |
| 02/05 | 890 | 891 | 879 | 886 | +0.68% | 9,339,200 | 3兆874億 | +1.84% | 7.44 | 0.72 |
| 02/04 | 876 | 884 | 870 | 880 | +1.79% | 9,281,600 | 3兆665億 | +1.62% | 7.39 | 0.72 |
| 02/01 | 886 | 887 | 859 | 865 | -2.48% | 15,758,200 | 3兆125億 | +0.06% | 7.25 | 0.7 |
| 01/31 | 885 | 889 | 880 | 887 | +1.03% | 10,961,400 | 3兆891億 | +2.84% | 7.44 | 0.72 |
| 01/30 | 874 | 883 | 872 | 878 | +0.86% | 13,317,400 | 3兆578億 | +1.92% | 7.36 | 0.72 |
| 01/29 | 868 | 878 | 865 | 870 | -0.23% | 11,882,600 | 3兆316億 | +1.16% | 7.3 | 0.71 |
| 01/28 | 891 | 892 | 872 | 872 | -2.52% | 13,755,600 | 3兆386億 | +1.4% | 7.32 | 0.71 |
| 01/25 | 887 | 896 | 887 | 895 | +0.22% | 6,204,000 | 3兆1170億 | +4.01% | 7.51 | 0.73 |
| 01/24 | 883 | 893 | 879 | 893 | +0.73% | 6,724,000 | 3兆1100億 | +3.78% | 7.49 | 0.73 |
| 01/23 | 888 | 894 | 886 | 886 | -0.45% | 7,584,200 | 3兆874億 | +3.14% | 7.44 | 0.72 |
| 01/22 | 900 | 904 | 887 | 890 | -1.06% | 6,542,400 | 3兆1013億 | +3.85% | 7.47 | 0.73 |
| 01/21 | 893 | 900 | 891 | 900 | +1.52% | 8,982,000 | 3兆1344億 | +5.2% | 7.55 | 0.73 |
| 01/18 | 880 | 889 | 878 | 886 | +1.26% | 8,575,200 | 3兆874億 | +3.87% | 7.44 | 0.72 |
| 01/17 | 871 | 878 | 869 | 875 | +0.34% | 6,393,200 | 3兆491億 | +2.7% | 7.34 | 0.71 |
| 01/16 | 876 | 877 | 868 | 872 | -0.46% | 7,278,800 | 3兆386億 | +2.35% | 7.32 | 0.71 |
| 01/15 | 864 | 879 | 861 | 876 | +0.81% | 8,435,000 | 3兆525億 | +2.82% | 7.35 | 0.71 |
| 01/11 | 871 | 876 | 864 | 869 | -0.11% | 8,060,000 | 3兆281億 | +1.88% | 7.29 | 0.71 |
