株価チャート
2019/02/05～2019/07/04
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 |
| 07/04 | 1,664 | 1,667 | 1,650 | 1,653 | 0% | 2,498,400 | 2兆675億 | +2.23% | 12.05 | 0.81 |
| 07/03 | 1,670 | 1,671 | 1,648 | 1,653 | -1.55% | 3,454,100 | 2兆675億 | +2.42% | 12.05 | 0.81 |
| 07/02 | 1,665 | 1,684 | 1,655 | 1,679 | +1.14% | 4,190,000 | 2兆1000億 | +4.29% | 12.24 | 0.82 |
| 07/01 | 1,650 | 1,661 | 1,647 | 1,660 | +1.65% | 4,304,500 | 2兆763億 | +3.36% | 12.1 | 0.81 |
| 06/28 | 1,626 | 1,636 | 1,625 | 1,633 | +0.12% | 3,944,500 | 2兆425億 | +1.87% | 11.9 | 0.8 |
| 06/27 | 1,622 | 1,631 | 1,618 | 1,631 | +0.93% | 3,540,200 | 2兆400億 | +1.87% | 11.89 | 0.8 |
| 06/26 | 1,615 | 1,616 | 1,605 | 1,616 | +0.25% | 3,617,500 | 2兆212億 | +1.06% | 11.78 | 0.79 |
| 06/25 | 1,613 | 1,621 | 1,608 | 1,612 | -0.06% | 3,862,700 | 2兆162億 | +0.75% | 11.75 | 0.79 |
| 06/24 | 1,610 | 1,620 | 1,605 | 1,613 | +0.19% | 2,654,800 | 2兆175億 | +0.88% | 11.76 | 0.79 |
| 06/21 | 1,622 | 1,629 | 1,604 | 1,610 | -0.62% | 8,942,800 | 2兆137億 | +0.69% | 11.73 | 0.79 |
| 06/20 | 1,624 | 1,627 | 1,605 | 1,620 | -0.98% | 4,801,800 | 2兆262億 | +1.31% | 11.81 | 0.8 |
| 06/19 | 1,616 | 1,643 | 1,615 | 1,636 | +2.31% | 4,156,300 | 2兆462億 | +2.38% | 11.92 | 0.8 |
| 06/18 | 1,606 | 1,615 | 1,594 | 1,599 | -0.19% | 3,487,700 | 2兆947万 | +0.19% | 11.65 | 0.78 |
| 06/17 | 1,599 | 1,609 | 1,599 | 1,602 | -0.25% | 3,302,100 | 2兆37億 | +0.44% | 11.68 | 0.79 |
| 06/14 | 1,608 | 1,614 | 1,596 | 1,606 | +0.06% | 3,472,600 | 2兆87億 | +0.82% | 11.71 | 0.79 |
| 06/13 | 1,611 | 1,615 | 1,593 | 1,605 | -1.11% | 4,508,200 | 2兆75億 | +0.82% | 11.7 | 0.79 |
| 06/12 | 1,630 | 1,646 | 1,620 | 1,623 | +0.06% | 4,679,600 | 2兆300億 | +2.01% | 11.83 | 0.8 |
| 06/11 | 1,615 | 1,633 | 1,610 | 1,622 | +0.43% | 3,399,900 | 2兆287億 | +2.21% | 11.82 | 0.8 |
| 06/10 | 1,614 | 1,622 | 1,604 | 1,615 | +0.25% | 4,267,800 | 2兆200億 | +1.96% | 11.77 | 0.79 |
| 06/07 | 1,610 | 1,614 | 1,605 | 1,611 | +0.44% | 2,669,100 | 2兆150億 | +1.77% | 11.74 | 0.79 |
| 06/06 | 1,610 | 1,614 | 1,603 | 1,604 | -0.06% | 2,975,300 | 2兆62億 | +1.39% | 11.69 | 0.79 |
| 06/05 | 1,604 | 1,606 | 1,595 | 1,605 | +1.52% | 3,476,300 | 2兆75億 | +1.52% | 11.7 | 0.79 |
| 06/04 | 1,568 | 1,582 | 1,560 | 1,581 | +1.28% | 3,332,700 | 1兆9774億 | 0% | 11.52 | 0.78 |
| 06/03 | 1,545 | 1,561 | 1,544 | 1,561 | -0.51% | 3,033,900 | 1兆9524億 | -1.33% | 11.38 | 0.77 |
| 05/31 | 1,571 | 1,587 | 1,563 | 1,569 | -0.82% | 3,770,200 | 1兆9624億 | -0.95% | 11.44 | 0.77 |
| 05/30 | 1,550 | 1,583 | 1,549 | 1,582 | +1.28% | 2,823,000 | 1兆9787億 | -0.25% | 11.53 | 0.78 |
| 05/29 | 1,567 | 1,568 | 1,553 | 1,562 | -1.01% | 3,471,400 | 1兆9537億 | -1.51% | 11.38 | 0.77 |
| 05/28 | 1,575 | 1,582 | 1,571 | 1,578 | -0.06% | 6,982,600 | 1兆9737億 | -0.57% | 11.5 | 0.77 |
| 05/27 | 1,584 | 1,590 | 1,575 | 1,579 | -0.06% | 1,751,300 | 1兆9749億 | -0.57% | 11.51 | 0.78 |
| 05/24 | 1,577 | 1,585 | 1,551 | 1,580 | -0.82% | 3,541,100 | 1兆9762億 | -0.5% | 11.52 | 0.78 |
| 05/23 | 1,605 | 1,610 | 1,587 | 1,593 | -1.73% | 3,938,800 | 1兆9925億 | +0.31% | 11.61 | 0.78 |
| 05/22 | 1,616 | 1,625 | 1,611 | 1,621 | +0.93% | 2,860,900 | 2兆275億 | +2.14% | 11.81 | 0.8 |
| 05/21 | 1,608 | 1,618 | 1,599 | 1,606 | -0.62% | 2,518,900 | 2兆87億 | +1.26% | 11.71 | 0.79 |
| 05/20 | 1,618 | 1,624 | 1,610 | 1,616 | +0.31% | 2,381,600 | 2兆212億 | +1.89% | 11.78 | 0.79 |
| 05/17 | 1,597 | 1,617 | 1,586 | 1,611 | +1.7% | 4,197,400 | 2兆150億 | +1.64% | 11.74 | 0.79 |
| 05/16 | 1,581 | 1,586 | 1,569 | 1,584 | -0.25% | 3,101,300 | 1兆9812億 | 0% | 11.55 | 0.78 |
| 05/15 | 1,568 | 1,590 | 1,556 | 1,588 | +1.28% | 4,139,800 | 1兆9862億 | +0.19% | 11.57 | 0.78 |
| 05/14 | 1,545 | 1,570 | 1,536 | 1,568 | +0.06% | 4,383,500 | 1兆9612億 | -1.01% | 11.43 | 0.77 |
| 05/13 | 1,568 | 1,579 | 1,557 | 1,567 | -0.89% | 3,669,900 | 1兆9599億 | -1.07% | 11.42 | 0.77 |
| 05/10 | 1,551 | 1,586 | 1,548 | 1,581 | +0.83% | 6,770,500 | 1兆9774億 | -0.13% | 11.52 | 0.78 |
| 05/09 | 1,503 | 1,611 | 1,480 | 1,568 | +3.36% | 11,405,500 | 1兆9612億 | -0.76% | 11.43 | 0.77 |
| 05/08 | 1,526 | 1,532 | 1,509 | 1,517 | -1.62% | 4,500,400 | 1兆8974億 | -3.99% | 11.06 | 0.74 |
| 05/07 | 1,590 | 1,592 | 1,538 | 1,542 | -3.02% | 5,997,000 | 1兆9287億 | -2.59% | 11.24 | 0.76 |
| 04/26 | 1,585 | 1,592 | 1,574 | 1,590 | -0.25% | 3,232,100 | 1兆9887億 | +0.38% | 11.59 | 0.78 |
| 04/25 | 1,591 | 1,598 | 1,583 | 1,594 | +0.44% | 2,042,600 | 1兆9937億 | +0.5% | 11.62 | 0.78 |
| 04/24 | 1,620 | 1,624 | 1,584 | 1,587 | -1.49% | 3,374,000 | 1兆9850億 | +0.06% | 11.57 | 0.78 |
| 04/23 | 1,606 | 1,614 | 1,601 | 1,611 | +0.25% | 3,121,900 | 2兆150億 | +1.58% | 11.74 | 0.79 |
| 04/22 | 1,600 | 1,609 | 1,596 | 1,607 | +0.19% | 1,669,900 | 2兆100億 | +1.32% | 11.71 | 0.79 |
| 04/19 | 1,615 | 1,618 | 1,602 | 1,604 | +0.06% | 2,580,900 | 2兆62億 | +1.2% | 11.69 | 0.79 |
| 04/18 | 1,601 | 1,614 | 1,599 | 1,603 | +0.44% | 3,998,500 | 2兆50億 | +1.2% | 11.68 | 0.79 |
| 04/17 | 1,595 | 1,609 | 1,589 | 1,596 | +0.5% | 3,706,200 | 1兆9962億 | +0.88% | 11.63 | 0.78 |
| 04/16 | 1,595 | 1,598 | 1,585 | 1,588 | -0.75% | 3,624,300 | 1兆9862億 | +0.38% | 11.57 | 0.78 |
| 04/15 | 1,596 | 1,607 | 1,593 | 1,600 | +1.52% | 2,991,900 | 2兆12億 | +1.2% | 11.66 | 0.79 |
| 04/12 | 1,580 | 1,584 | 1,568 | 1,576 | +0.13% | 2,694,400 | 1兆9712億 | -0.19% | 11.49 | 0.77 |
| 04/11 | 1,571 | 1,581 | 1,567 | 1,574 | -0.32% | 3,442,000 | 1兆9687億 | -0.32% | 11.47 | 0.77 |
| 04/10 | 1,577 | 1,585 | 1,571 | 1,579 | -1.44% | 2,290,500 | 1兆9749億 | -0.06% | 11.51 | 0.78 |
| 04/09 | 1,590 | 1,603 | 1,588 | 1,602 | +0.38% | 3,007,300 | 2兆37億 | +1.39% | 11.68 | 0.79 |
| 04/08 | 1,608 | 1,611 | 1,593 | 1,596 | -0.37% | 2,392,500 | 1兆9962億 | +1.01% | 11.63 | 0.78 |
| 04/05 | 1,585 | 1,604 | 1,584 | 1,602 | +0.95% | 3,392,400 | 2兆37億 | +1.39% | 11.68 | 0.79 |
| 04/04 | 1,584 | 1,598 | 1,580 | 1,587 | -0.06% | 2,935,700 | 1兆9850億 | +0.44% | 11.57 | 0.78 |
| 04/03 | 1,575 | 1,590 | 1,571 | 1,588 | +0.7% | 4,296,000 | 1兆9862億 | +0.38% | 11.57 | 0.78 |
| 04/02 | 1,589 | 1,600 | 1,577 | 1,577 | +0.32% | 4,750,600 | 1兆9724億 | -0.38% | 11.49 | 0.77 |
| 04/01 | 1,553 | 1,580 | 1,551 | 1,572 | +2.68% | 4,925,100 | 1兆9662億 | -0.82% | 11.46 | 0.77 |
| 03/29 | 1,537 | 1,539 | 1,523 | 1,531 | +0.86% | 3,446,100 | 1兆9149億 | -3.53% | 5.97 | 0.69 |
| 03/28 | 1,547 | 1,550 | 1,518 | 1,518 | -2.5% | 4,203,200 | 1兆8986億 | -4.65% | 5.92 | 0.68 |
| 03/27 | 1,564 | 1,567 | 1,547 | 1,557 | -2.81% | 5,029,600 | 1兆9474億 | -2.5% | 6.07 | 0.7 |
| 03/26 | 1,582 | 1,602 | 1,572 | 1,602 | +1.97% | 8,520,300 | 2兆37億 | +0.13% | 6.24 | 0.72 |
| 03/25 | 1,584 | 1,584 | 1,561 | 1,571 | -2.84% | 6,173,800 | 1兆9649億 | -1.87% | 6.12 | 0.71 |
| 03/22 | 1,614 | 1,617 | 1,597 | 1,617 | +0.68% | 4,555,000 | 2兆225億 | +0.94% | 6.3 | 0.73 |
| 03/20 | 1,594 | 1,608 | 1,592 | 1,606 | +0.82% | 3,281,800 | 2兆87億 | +0.25% | 6.26 | 0.72 |
| 03/19 | 1,597 | 1,598 | 1,588 | 1,593 | +0.06% | 3,026,400 | 1兆9925億 | -0.56% | 6.21 | 0.72 |
| 03/18 | 1,598 | 1,598 | 1,585 | 1,592 | +0.32% | 2,760,600 | 1兆9912億 | -0.56% | 6.2 | 0.72 |
| 03/15 | 1,579 | 1,595 | 1,576 | 1,587 | +0.57% | 4,182,000 | 1兆9850億 | -0.81% | 6.18 | 0.72 |
| 03/14 | 1,580 | 1,587 | 1,573 | 1,578 | +0.51% | 3,546,500 | 1兆9737億 | -1.44% | 6.15 | 0.71 |
| 03/13 | 1,579 | 1,584 | 1,564 | 1,570 | -0.95% | 4,400,500 | 1兆9637億 | -2.18% | 6.12 | 0.71 |
| 03/12 | 1,584 | 1,599 | 1,580 | 1,585 | +1.47% | 4,266,700 | 1兆9824億 | -1.55% | 6.18 | 0.71 |
| 03/11 | 1,551 | 1,567 | 1,547 | 1,562 | +0.71% | 2,633,500 | 1兆9537億 | -3.22% | 6.09 | 0.7 |
| 03/08 | 1,570 | 1,574 | 1,550 | 1,551 | -1.4% | 5,475,700 | 1兆9399億 | -4.14% | 6.04 | 0.7 |
| 03/07 | 1,587 | 1,593 | 1,573 | 1,573 | -1.19% | 4,464,100 | 1兆9674億 | -3.08% | 6.13 | 0.71 |
| 03/06 | 1,596 | 1,603 | 1,591 | 1,592 | -0.19% | 3,185,600 | 1兆9912億 | -2.15% | 6.2 | 0.72 |
| 03/05 | 1,597 | 1,602 | 1,592 | 1,595 | -0.56% | 4,007,600 | 1兆9950億 | -2.09% | 6.22 | 0.72 |
| 03/04 | 1,612 | 1,614 | 1,598 | 1,604 | +0.19% | 2,592,100 | 2兆62億 | -1.72% | 6.25 | 0.72 |
| 03/01 | 1,601 | 1,605 | 1,592 | 1,601 | 0% | 3,332,300 | 2兆25億 | -2.08% | 6.24 | 0.72 |
| 02/28 | 1,610 | 1,614 | 1,600 | 1,601 | -1.05% | 4,554,000 | 2兆25億 | -2.2% | 6.24 | 0.72 |
| 02/27 | 1,616 | 1,625 | 1,614 | 1,618 | -0.25% | 3,387,600 | 2兆237億 | -1.28% | 6.3 | 0.73 |
| 02/26 | 1,629 | 1,635 | 1,616 | 1,622 | -0.55% | 2,538,700 | 2兆287億 | -1.22% | 6.32 | 0.73 |
| 02/25 | 1,635 | 1,636 | 1,623 | 1,631 | +0.37% | 2,076,900 | 2兆400億 | -0.79% | 6.36 | 0.74 |
| 02/22 | 1,606 | 1,628 | 1,596 | 1,625 | -0.98% | 3,147,300 | 2兆325億 | -1.22% | 6.33 | 0.73 |
| 02/21 | 1,652 | 1,652 | 1,636 | 1,641 | -0.85% | 3,863,400 | 2兆525億 | -0.24% | 6.39 | 0.74 |
| 02/20 | 1,638 | 1,657 | 1,637 | 1,655 | +1.53% | 3,358,300 | 2兆700億 | +0.67% | 6.45 | 0.75 |
| 02/19 | 1,623 | 1,632 | 1,616 | 1,630 | +0.12% | 1,903,800 | 2兆387億 | -0.79% | 6.35 | 0.73 |
| 02/18 | 1,630 | 1,637 | 1,624 | 1,628 | +1.56% | 3,009,800 | 2兆362億 | -0.85% | 6.34 | 0.73 |
| 02/15 | 1,596 | 1,607 | 1,592 | 1,603 | -0.31% | 2,325,800 | 2兆50億 | -2.32% | 6.25 | 0.72 |
| 02/14 | 1,610 | 1,625 | 1,603 | 1,608 | +0.44% | 4,075,100 | 2兆112億 | -2.01% | 6.27 | 0.72 |
| 02/13 | 1,594 | 1,603 | 1,583 | 1,601 | +1.72% | 3,110,000 | 2兆25億 | -2.38% | 6.24 | 0.72 |
| 02/12 | 1,553 | 1,581 | 1,546 | 1,574 | +1.35% | 4,174,900 | 1兆9687億 | -3.97% | 6.13 | 0.71 |
| 02/08 | 1,595 | 1,597 | 1,546 | 1,553 | -4.31% | 6,319,000 | 1兆9424億 | -5.19% | 6.05 | 0.7 |
| 02/07 | 1,654 | 1,665 | 1,613 | 1,623 | -2.93% | 5,673,000 | 2兆300億 | -0.92% | 6.32 | 0.73 |
| 02/06 | 1,706 | 1,709 | 1,671 | 1,672 | -1.42% | 4,617,200 | 2兆913億 | +2.2% | 6.52 | 0.75 |
| 02/05 | 1,695 | 1,708 | 1,683 | 1,696 | +0.65% | 3,239,600 | 2兆1213億 | +4.18% | 6.61 | 0.76 |
