株価チャート
2019/05/15～2019/10/07
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 |
| 10/07 | 868 | 870 | 861 | 865 | 0% | 6,559,800 | 3兆148億 | -2.59% | 7.55 | 0.77 |
| 10/04 | 862 | 866 | 859 | 865 | -0.23% | 7,946,400 | 3兆148億 | -2.37% | 7.55 | 0.77 |
| 10/03 | 867 | 870 | 862 | 867 | -2.14% | 10,252,800 | 3兆218億 | -1.92% | 7.56 | 0.78 |
| 10/02 | 877 | 889 | 876 | 886 | -0.56% | 9,193,200 | 3兆880億 | +0.57% | 7.73 | 0.79 |
| 10/01 | 887 | 894 | 885 | 891 | +0.79% | 7,226,000 | 3兆1054億 | +1.48% | 7.77 | 0.8 |
| 09/30 | 885 | 891 | 880 | 884 | -0.51% | 9,381,800 | 3兆810億 | +1.03% | 7.71 | 0.79 |
| 09/27 | 889 | 898 | 881 | 889 | -3% | 12,313,200 | 3兆967億 | +1.89% | 7.75 | 0.79 |
| 09/26 | 918 | 923 | 913 | 916 | +0.33% | 13,130,600 | 3兆1925億 | +5.29% | 7.99 | 0.82 |
| 09/25 | 904 | 916 | 901 | 913 | -0.22% | 8,837,200 | 3兆1821億 | +5.43% | 7.96 | 0.82 |
| 09/24 | 916 | 926 | 915 | 915 | -1.4% | 12,496,000 | 3兆1891億 | +6.03% | 7.98 | 0.82 |
| 09/20 | 926 | 933 | 924 | 928 | +0.92% | 13,489,200 | 3兆2344億 | +8.03% | 8.09 | 0.83 |
| 09/19 | 926 | 937 | 918 | 920 | -0.76% | 12,873,600 | 3兆2047億 | +7.54% | 8.02 | 0.82 |
| 09/18 | 945 | 946 | 927 | 927 | -2.73% | 13,759,400 | 3兆2291億 | +8.87% | 8.08 | 0.83 |
| 09/17 | 933 | 956 | 932 | 953 | +3.25% | 20,352,000 | 3兆3198億 | +12.59% | 8.31 | 0.85 |
| 09/13 | 917 | 925 | 911 | 923 | +0.82% | 16,272,800 | 3兆2152億 | +9.69% | 8.05 | 0.83 |
| 09/12 | 918 | 922 | 911 | 915 | -0.05% | 13,894,400 | 3兆1891億 | +9.19% | 7.98 | 0.82 |
| 09/11 | 898 | 916 | 896 | 916 | +2.4% | 15,796,600 | 3兆1908億 | +9.64% | 7.99 | 0.82 |
| 09/10 | 876 | 895 | 876 | 894 | +2.58% | 12,406,600 | 3兆1159億 | +7.45% | 7.8 | 0.8 |
| 09/09 | 860 | 872 | 858 | 872 | +1.4% | 7,785,000 | 3兆374億 | +5% | 7.6 | 0.78 |
| 09/06 | 860 | 865 | 857 | 860 | +0.76% | 10,397,000 | 2兆9956億 | +3.68% | 7.5 | 0.77 |
| 09/05 | 841 | 856 | 840 | 853 | +1.91% | 11,494,600 | 2兆9730億 | +2.77% | 7.44 | 0.76 |
| 09/04 | 837 | 841 | 835 | 837 | -0.71% | 7,374,800 | 2兆9172億 | +0.6% | 7.3 | 0.75 |
| 09/03 | 832 | 845 | 830 | 843 | +1.38% | 6,663,800 | 2兆9381億 | +1.08% | 7.35 | 0.75 |
| 09/02 | 828 | 834 | 825 | 832 | 0% | 5,224,600 | 2兆8980億 | -0.54% | 7.25 | 0.74 |
| 08/30 | 820 | 833 | 820 | 832 | +2.02% | 11,352,800 | 2兆8980億 | -0.89% | 7.25 | 0.74 |
| 08/29 | 811 | 815 | 809 | 815 | +0.18% | 8,694,200 | 2兆8405億 | -3.09% | 7.11 | 0.73 |
| 08/28 | 812 | 815 | 810 | 814 | +1.12% | 6,963,800 | 2兆8353億 | -3.61% | 7.1 | 0.73 |
| 08/27 | 814 | 815 | 804 | 805 | -0.37% | 8,917,200 | 2兆8039億 | -5.13% | 7.02 | 0.72 |
| 08/26 | 800 | 810 | 798 | 808 | -1.04% | 10,146,600 | 2兆8144億 | -5.11% | 7.04 | 0.72 |
| 08/23 | 818 | 822 | 814 | 816 | -0.67% | 9,552,800 | 2兆8440億 | -4.56% | 7.12 | 0.73 |
| 08/22 | 818 | 823 | 818 | 822 | +0.12% | 8,290,200 | 2兆8632億 | -4.25% | 7.17 | 0.73 |
| 08/21 | 818 | 825 | 816 | 821 | -0.91% | 9,987,200 | 2兆8597億 | -4.7% | 7.16 | 0.73 |
| 08/20 | 820 | 828 | 818 | 828 | +0.73% | 9,199,600 | 2兆8858億 | -4.17% | 7.22 | 0.74 |
| 08/19 | 824 | 825 | 818 | 822 | +0.24% | 6,749,600 | 2兆8649億 | -5.3% | 7.17 | 0.74 |
| 08/16 | 817 | 822 | 812 | 820 | -0.18% | 9,135,200 | 2兆8580億 | -5.86% | 7.15 | 0.73 |
| 08/15 | 810 | 822 | 805 | 822 | -0.73% | 9,877,800 | 2兆8632億 | -6.01% | 7.17 | 0.73 |
| 08/14 | 825 | 830 | 817 | 828 | +1.6% | 8,620,200 | 2兆8841億 | -5.64% | 7.22 | 0.74 |
| 08/13 | 825 | 830 | 813 | 815 | -1.99% | 12,218,000 | 2兆8388億 | -7.44% | 7.1 | 0.73 |
| 08/09 | 833 | 833 | 825 | 831 | +0.48% | 9,187,200 | 2兆8963億 | -5.89% | 7.25 | 0.74 |
| 08/08 | 841 | 842 | 827 | 827 | -1.72% | 10,244,600 | 2兆8824億 | -6.66% | 7.21 | 0.74 |
| 08/07 | 848 | 848 | 838 | 842 | -1.12% | 10,393,200 | 2兆9329億 | -5.34% | 7.34 | 0.75 |
| 08/06 | 819 | 851 | 816 | 851 | +1.67% | 13,418,600 | 2兆9660億 | -4.6% | 7.42 | 0.76 |
| 08/05 | 845 | 848 | 833 | 837 | -2.16% | 14,535,600 | 2兆9166億 | -6.38% | 7.43 | 0.76 |
| 08/02 | 866 | 867 | 852 | 856 | -2.95% | 14,517,000 | 2兆9811億 | -4.52% | 7.6 | 0.78 |
| 08/01 | 883 | 890 | 876 | 882 | -0.9% | 11,005,400 | 3兆717億 | -1.73% | 7.83 | 0.8 |
| 07/31 | 892 | 900 | 889 | 890 | -1.17% | 11,107,800 | 3兆996億 | -0.84% | 7.9 | 0.81 |
| 07/30 | 900 | 906 | 894 | 900 | +0.56% | 6,581,200 | 3兆1362億 | +0.45% | 7.99 | 0.82 |
| 07/29 | 894 | 897 | 890 | 895 | +0.34% | 5,848,600 | 3兆1187億 | -0.11% | 7.95 | 0.81 |
| 07/26 | 888 | 894 | 886 | 892 | 0% | 6,466,800 | 3兆1083億 | -0.45% | 7.92 | 0.81 |
| 07/25 | 893 | 897 | 891 | 892 | -0.5% | 5,406,600 | 3兆1083億 | -0.34% | 7.92 | 0.81 |
| 07/24 | 901 | 903 | 896 | 897 | -0.22% | 5,356,200 | 3兆1240億 | +0.17% | 7.96 | 0.82 |
| 07/23 | 893 | 901 | 891 | 899 | +0.22% | 5,530,000 | 3兆1309億 | +0.62% | 7.98 | 0.82 |
| 07/22 | 900 | 904 | 894 | 897 | -0.33% | 5,916,600 | 3兆1240億 | +0.5% | 7.96 | 0.82 |
| 07/19 | 882 | 900 | 881 | 900 | +2.27% | 7,304,000 | 3兆1344億 | +0.84% | 7.99 | 0.82 |
| 07/18 | 899 | 902 | 877 | 880 | -2.66% | 12,890,200 | 3兆647億 | -1.18% | 7.81 | 0.8 |
| 07/17 | 902 | 910 | 900 | 904 | -0.5% | 7,922,400 | 3兆1484億 | +1.52% | 8.02 | 0.82 |
| 07/16 | 906 | 912 | 906 | 908 | 0% | 6,674,600 | 3兆1640億 | +2.02% | 8.06 | 0.83 |
| 07/12 | 909 | 912 | 905 | 908 | +0.33% | 8,098,400 | 3兆1640億 | +2.14% | 8.06 | 0.83 |
| 07/11 | 900 | 908 | 896 | 905 | +0.17% | 7,644,400 | 3兆1536億 | +2.03% | 8.04 | 0.82 |
| 07/10 | 897 | 906 | 895 | 904 | +0.44% | 10,131,800 | 3兆1484億 | +2.09% | 8.02 | 0.82 |
| 07/09 | 898 | 904 | 895 | 900 | +0.56% | 8,118,200 | 3兆1344億 | +1.87% | 7.99 | 0.82 |
| 07/08 | 897 | 900 | 891 | 895 | -0.5% | 7,355,600 | 3兆1170億 | +1.53% | 7.94 | 0.81 |
| 07/05 | 905 | 906 | 898 | 899 | -0.88% | 7,048,400 | 3兆1327億 | +2.28% | 7.98 | 0.82 |
| 07/04 | 907 | 909 | 904 | 907 | +1% | 4,725,600 | 3兆1606億 | +3.54% | 8.05 | 0.83 |
| 07/03 | 900 | 904 | 895 | 898 | -1.75% | 8,550,800 | 3兆1292億 | +2.75% | 7.97 | 0.82 |
| 07/02 | 901 | 915 | 900 | 914 | +1.67% | 11,450,800 | 3兆1850億 | +4.94% | 8.12 | 0.83 |
| 07/01 | 890 | 900 | 886 | 899 | +2.51% | 6,995,800 | 3兆1327億 | +3.57% | 7.98 | 0.82 |
| 06/28 | 878 | 881 | 874 | 877 | -0.85% | 6,878,800 | 3兆560億 | +1.39% | 7.79 | 0.8 |
| 06/27 | 877 | 885 | 874 | 885 | +0.86% | 6,250,600 | 3兆822億 | +2.49% | 7.85 | 0.81 |
| 06/26 | 875 | 877 | 871 | 877 | -0.11% | 7,697,000 | 3兆560億 | +1.86% | 7.79 | 0.8 |
| 06/25 | 892 | 894 | 876 | 878 | -1.62% | 8,608,600 | 3兆595億 | +2.21% | 7.8 | 0.8 |
| 06/24 | 887 | 903 | 887 | 893 | +0.62% | 8,868,200 | 3兆1100億 | +4.02% | 7.92 | 0.81 |
| 06/21 | 882 | 893 | 881 | 887 | +0.57% | 17,441,200 | 3兆909億 | +3.62% | 7.88 | 0.81 |
| 06/20 | 876 | 888 | 868 | 882 | -0.28% | 12,135,600 | 3兆734億 | +3.16% | 7.83 | 0.8 |
| 06/19 | 873 | 885 | 869 | 885 | +2.85% | 9,457,200 | 3兆822億 | +3.69% | 7.85 | 0.81 |
| 06/18 | 871 | 874 | 859 | 860 | -1.71% | 8,390,400 | 2兆9968億 | +1.18% | 7.64 | 0.78 |
| 06/17 | 868 | 878 | 868 | 875 | 0% | 7,797,800 | 3兆491億 | +3.06% | 7.77 | 0.8 |
| 06/14 | 875 | 879 | 867 | 875 | +0.52% | 9,295,800 | 3兆491億 | +3.31% | 7.77 | 0.8 |
| 06/13 | 877 | 883 | 863 | 871 | -0.91% | 10,391,200 | 3兆334億 | +3.02% | 7.73 | 0.79 |
| 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 |
