株価チャート
2019/04/03～2019/08/30
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 |
|---|
| 2023 | 3/1, 株式分割 1→3 |
| 2019 |
| 08/30 | 21,087 | 21,090 | 20,747 | 20,747 | -0.53% | 1,518,900 | 6兆6020億 | -2.44% | 39.13 | 6.78 |
| 08/29 | 20,783 | 20,887 | 20,717 | 20,857 | +0.19% | 1,161,300 | 6兆6370億 | -2.23% | 39.33 | 6.81 |
| 08/28 | 20,793 | 20,867 | 20,620 | 20,817 | +0.19% | 1,336,500 | 6兆6242億 | -2.74% | 39.26 | 6.8 |
| 08/27 | 20,600 | 20,843 | 20,510 | 20,777 | +1.8% | 1,941,000 | 6兆6115億 | -3.27% | 39.18 | 6.79 |
| 08/26 | 20,880 | 20,910 | 20,410 | 20,410 | -4.24% | 3,150,000 | 6兆4948億 | -5.34% | 38.49 | 6.67 |
| 08/23 | 21,000 | 21,330 | 20,983 | 21,313 | +1.12% | 1,319,400 | 6兆7823億 | -1.59% | 40.2 | 6.96 |
| 08/22 | 21,333 | 21,380 | 21,050 | 21,077 | -0.38% | 1,312,500 | 6兆7070億 | -2.97% | 39.75 | 6.88 |
| 08/21 | 20,790 | 21,157 | 20,757 | 21,157 | +1.21% | 1,169,700 | 6兆7324億 | -2.94% | 39.9 | 6.91 |
| 08/20 | 21,033 | 21,037 | 20,890 | 20,903 | -0.3% | 1,164,600 | 6兆6518億 | -4.46% | 39.42 | 6.83 |
| 08/19 | 20,937 | 21,023 | 20,807 | 20,967 | +0.83% | 1,179,900 | 6兆6720億 | -4.58% | 39.54 | 6.85 |
| 08/16 | 20,770 | 20,853 | 20,607 | 20,793 | -0.1% | 1,660,800 | 6兆6168億 | -5.64% | 39.21 | 6.79 |
| 08/15 | 21,050 | 21,067 | 20,707 | 20,813 | -1.95% | 2,449,800 | 6兆6232億 | -5.8% | 39.25 | 6.8 |
| 08/14 | 21,137 | 21,297 | 20,987 | 21,227 | +1.4% | 1,803,600 | 6兆7547億 | -4.16% | 40.03 | 6.93 |
| 08/13 | 20,827 | 21,037 | 20,753 | 20,933 | -1.23% | 1,744,200 | 6兆6614億 | -5.59% | 39.48 | 6.84 |
| 08/09 | 21,540 | 21,547 | 21,177 | 21,193 | -0.8% | 2,189,100 | 6兆7441億 | -4.57% | 39.97 | 6.92 |
| 08/08 | 21,167 | 21,467 | 21,073 | 21,363 | +1.23% | 1,498,800 | 6兆7982億 | -3.92% | 40.29 | 6.98 |
| 08/07 | 21,313 | 21,390 | 21,010 | 21,103 | -0.66% | 1,524,600 | 6兆7155億 | -5.25% | 39.8 | 6.89 |
| 08/06 | 21,150 | 21,297 | 20,917 | 21,243 | -1.12% | 2,526,900 | 6兆7600億 | -4.73% | 40.06 | 6.94 |
| 08/05 | 21,777 | 21,910 | 21,337 | 21,483 | -1.07% | 2,579,400 | 6兆8364億 | -3.76% | 40.52 | 7.02 |
| 08/02 | 21,587 | 21,810 | 21,427 | 21,717 | -0.93% | 2,633,400 | 6兆9106億 | -2.76% | 40.96 | 7.09 |
| 08/01 | 21,793 | 21,960 | 21,610 | 21,920 | +0.32% | 1,795,800 | 6兆9754億 | -1.86% | 41.34 | 7.16 |
| 07/31 | 22,170 | 22,170 | 21,830 | 21,850 | -1.96% | 2,333,400 | 6兆9531億 | -2.15% | 41.21 | 7.14 |
| 07/30 | 22,393 | 22,393 | 22,193 | 22,287 | +0.16% | 1,291,500 | 7兆920億 | -0.23% | 42.03 | 7.28 |
| 07/29 | 22,437 | 22,543 | 22,180 | 22,250 | -0.74% | 1,420,500 | 7兆804億 | -0.38% | 41.96 | 7.27 |
| 07/26 | 22,500 | 22,643 | 22,363 | 22,417 | -0.01% | 1,210,500 | 7兆1334億 | +0.41% | 42.28 | 7.32 |
| 07/25 | 22,570 | 22,703 | 22,420 | 22,420 | -0.96% | 1,455,600 | 7兆1345億 | +0.41% | 42.28 | 7.32 |
| 07/24 | 22,687 | 22,807 | 22,533 | 22,637 | -0.43% | 1,623,600 | 7兆2034億 | +1.41% | 42.69 | 7.39 |
| 07/23 | 22,843 | 23,033 | 22,697 | 22,733 | -0.38% | 1,795,500 | 7兆2342億 | +1.94% | 42.87 | 7.43 |
| 07/22 | 22,673 | 22,833 | 22,507 | 22,820 | +0.03% | 1,952,100 | 7兆2618億 | +2.4% | 43.04 | 7.45 |
| 07/19 | 22,937 | 22,963 | 22,373 | 22,813 | -0.35% | 3,159,000 | 7兆2596億 | +2.52% | 43.02 | 7.45 |
| 07/18 | 22,920 | 23,130 | 22,823 | 22,893 | -0.51% | 2,293,500 | 7兆2851億 | +3.1% | 43.18 | 7.48 |
| 07/17 | 23,207 | 23,223 | 22,767 | 23,010 | -0.63% | 2,029,200 | 7兆3222億 | +3.86% | 43.4 | 7.52 |
| 07/16 | 23,333 | 23,410 | 23,147 | 23,157 | -0.49% | 1,998,900 | 7兆3689億 | +4.89% | 43.67 | 7.56 |
| 07/12 | 22,667 | 23,300 | 22,287 | 23,270 | +3.19% | 4,883,700 | 7兆4050億 | +5.72% | 43.89 | 7.6 |
| 07/11 | 22,390 | 22,573 | 22,023 | 22,550 | +1.15% | 2,036,100 | 7兆1758億 | +2.8% | 42.53 | 7.37 |
| 07/10 | 22,133 | 22,483 | 22,133 | 22,293 | +0.69% | 2,455,800 | 7兆942億 | +1.86% | 42.04 | 7.28 |
| 07/09 | 21,857 | 22,140 | 21,833 | 22,140 | +1.54% | 1,971,000 | 7兆454億 | +1.43% | 41.75 | 7.23 |
| 07/08 | 21,803 | 21,890 | 21,587 | 21,803 | -0.24% | 2,010,600 | 6兆9382億 | +0.08% | 41.12 | 7.12 |
| 07/05 | 21,927 | 22,097 | 21,610 | 21,857 | -0.11% | 1,996,200 | 6兆9552億 | +0.47% | 41.22 | 7.14 |
| 07/04 | 22,277 | 22,413 | 21,810 | 21,880 | -1.78% | 2,234,100 | 6兆9626億 | +0.75% | 41.26 | 7.15 |
| 07/03 | 22,173 | 22,610 | 22,107 | 22,277 | +2.67% | 3,966,000 | 7兆889億 | +2.67% | 42.01 | 7.28 |
| 07/02 | 21,800 | 21,913 | 21,640 | 21,697 | -0.99% | 1,454,400 | 6兆9043億 | +0.1% | 40.92 | 7.09 |
| 07/01 | 21,900 | 22,047 | 21,793 | 21,913 | +0.94% | 1,821,300 | 6兆9732億 | +1.02% | 41.33 | 7.16 |
| 06/28 | 21,830 | 22,017 | 21,597 | 21,710 | -0.4% | 2,373,000 | 6兆9085億 | +0.04% | 40.94 | 7.09 |
| 06/27 | 21,800 | 21,820 | 21,540 | 21,797 | -0.02% | 1,537,200 | 6兆9361億 | +0.41% | 41.11 | 7.12 |
| 06/26 | 21,867 | 21,947 | 21,650 | 21,800 | -1.04% | 1,480,800 | 6兆9372億 | +0.39% | 41.11 | 7.12 |
| 06/25 | 22,130 | 22,193 | 21,853 | 22,030 | -0.66% | 1,614,300 | 7兆104億 | +1.43% | 41.55 | 7.2 |
| 06/24 | 22,070 | 22,260 | 21,923 | 22,177 | +0.65% | 1,559,100 | 7兆570億 | +2.17% | 41.82 | 7.24 |
| 06/21 | 22,600 | 22,680 | 22,017 | 22,033 | -2.07% | 2,366,700 | 7兆114億 | +1.61% | 41.55 | 7.2 |
| 06/20 | 22,403 | 22,667 | 22,253 | 22,500 | +0.99% | 2,360,700 | 7兆1599億 | +3.86% | 42.43 | 7.35 |
| 06/19 | 22,333 | 22,417 | 22,097 | 22,280 | +0.8% | 2,042,700 | 7兆899億 | +3.07% | 42.02 | 7.28 |
| 06/18 | 22,433 | 22,443 | 22,003 | 22,103 | -0.93% | 1,932,900 | 7兆337億 | +2.44% | 41.69 | 7.22 |
| 06/17 | 22,137 | 22,353 | 21,977 | 22,310 | +1.32% | 1,966,200 | 7兆995億 | +3.54% | 42.07 | 7.29 |
| 06/14 | 21,723 | 22,020 | 21,637 | 22,020 | +1.79% | 2,819,100 | 7兆72億 | +2.35% | 41.53 | 7.19 |
| 06/13 | 21,590 | 21,847 | 21,540 | 21,633 | +0.09% | 2,010,900 | 6兆8841億 | +0.6% | 40.8 | 7.07 |
| 06/12 | 21,220 | 21,640 | 21,140 | 21,613 | +2.42% | 2,681,700 | 6兆8778億 | +0.5% | 40.76 | 7.06 |
| 06/11 | 21,350 | 21,423 | 21,043 | 21,103 | -1.72% | 1,743,300 | 6兆7155億 | -1.83% | 39.8 | 6.89 |
| 06/10 | 21,590 | 21,867 | 21,387 | 21,473 | +0.42% | 2,670,600 | 6兆8332億 | -0.11% | 40.5 | 7.01 |
| 06/07 | 21,497 | 21,587 | 21,197 | 21,383 | +0.11% | 2,253,000 | 6兆8046億 | -0.52% | 40.33 | 6.99 |
| 06/06 | 20,877 | 21,407 | 20,837 | 21,360 | +2.84% | 2,462,100 | 6兆7971億 | -0.63% | 40.28 | 6.98 |
| 06/05 | 21,173 | 21,193 | 20,770 | 20,770 | -1.55% | 2,720,700 | 6兆6094億 | -3.39% | 39.17 | 6.78 |
| 06/04 | 21,143 | 21,277 | 20,897 | 21,097 | +0.29% | 1,977,900 | 6兆7134億 | -1.94% | 39.79 | 6.89 |
| 06/03 | 20,757 | 21,103 | 20,683 | 21,037 | +0.54% | 2,589,000 | 6兆6943億 | -2.29% | 39.67 | 6.87 |
| 05/31 | 21,257 | 21,277 | 20,877 | 20,923 | -2.18% | 2,801,400 | 6兆6582億 | -2.9% | 39.46 | 6.83 |
| 05/30 | 21,647 | 21,727 | 21,247 | 21,390 | -1.55% | 2,460,300 | 6兆8067億 | -0.77% | 40.34 | 6.99 |
| 05/29 | 21,940 | 22,080 | 21,673 | 21,727 | -1.78% | 1,755,900 | 6兆9138億 | +0.9% | 40.97 | 7.1 |
| 05/28 | 22,163 | 22,237 | 22,070 | 22,120 | -0.08% | 1,429,500 | 7兆390億 | +2.95% | 41.72 | 7.23 |
| 05/27 | 21,993 | 22,147 | 21,917 | 22,137 | +1.33% | 1,361,400 | 7兆443億 | +3.4% | 41.75 | 7.23 |
| 05/24 | 22,000 | 22,003 | 21,690 | 21,847 | -0.79% | 1,831,800 | 6兆9520億 | +2.47% | 41.2 | 7.14 |
| 05/23 | 21,930 | 22,193 | 21,807 | 22,020 | +0.55% | 2,353,800 | 7兆72億 | +3.93% | 41.53 | 7.19 |
| 05/22 | 21,833 | 21,903 | 21,680 | 21,900 | +0.95% | 1,643,700 | 6兆9690億 | +4.07% | 41.3 | 7.15 |
| 05/21 | 21,653 | 21,907 | 21,560 | 21,693 | +0.2% | 1,924,500 | 6兆9032億 | +3.81% | 40.91 | 7.09 |
| 05/20 | 21,663 | 21,913 | 21,643 | 21,650 | +0.62% | 1,975,500 | 6兆8894億 | +4.28% | 40.83 | 7.07 |
| 05/17 | 21,433 | 21,630 | 21,373 | 21,517 | +1.02% | 1,885,800 | 6兆8470億 | +4.34% | 40.58 | 7.03 |
| 05/16 | 21,270 | 21,460 | 21,117 | 21,300 | +0.02% | 1,975,200 | 6兆7781億 | +3.96% | 40.17 | 6.96 |
| 05/15 | 21,447 | 21,450 | 21,127 | 21,297 | -0.34% | 1,947,600 | 6兆7770億 | +4.58% | 40.16 | 6.96 |
| 05/14 | 21,210 | 21,433 | 20,983 | 21,370 | -0.47% | 2,748,900 | 6兆8003億 | +5.78% | 40.3 | 6.98 |
| 05/13 | 21,480 | 21,580 | 21,230 | 21,470 | -1.51% | 2,225,700 | 6兆8322億 | +7.09% | 40.49 | 7.01 |
| 05/10 | 21,713 | 21,990 | 21,533 | 21,800 | +0.66% | 3,891,000 | 6兆9372億 | +9.64% | 41.11 | 7.12 |
| 05/09 | 21,317 | 21,680 | 21,310 | 21,657 | +1.28% | 2,616,000 | 6兆8916億 | +9.88% | 40.84 | 7.07 |
| 05/08 | 20,673 | 21,383 | 20,673 | 21,383 | +1.34% | 2,933,100 | 6兆8046億 | +9.39% | 40.33 | 6.99 |
| 05/07 | 21,167 | 21,323 | 21,000 | 21,100 | -1.49% | 2,159,100 | 6兆7144億 | +8.79% | 39.79 | 6.89 |
| 04/26 | 21,410 | 21,533 | 21,223 | 21,420 | +0.19% | 1,836,300 | 6兆8162億 | +11.26% | 40.4 | 7 |
| 04/25 | 21,343 | 21,490 | 21,113 | 21,380 | -0.43% | 2,367,000 | 6兆8035億 | +11.84% | 40.32 | 6.98 |
| 04/24 | 21,140 | 21,493 | 21,100 | 21,473 | +1.71% | 2,581,800 | 6兆8332億 | +13.11% | 40.5 | 7.01 |
| 04/23 | 21,187 | 21,187 | 20,753 | 21,113 | -1.84% | 2,968,500 | 6兆7187億 | +12.04% | 39.82 | 6.9 |
| 04/22 | 21,693 | 21,830 | 21,337 | 21,510 | -0.09% | 2,190,900 | 6兆8449億 | +14.92% | 40.57 | 7.03 |
| 04/19 | 21,327 | 21,560 | 21,207 | 21,530 | +2.09% | 2,223,000 | 6兆8512億 | +15.94% | 40.6 | 7.03 |
| 04/18 | 20,903 | 21,110 | 20,820 | 21,090 | +1.39% | 2,973,000 | 6兆7112億 | +14.46% | 39.77 | 6.89 |
| 04/17 | 20,700 | 20,823 | 20,570 | 20,800 | +0.92% | 3,090,900 | 6兆6189億 | +13.69% | 39.23 | 6.79 |
| 04/16 | 20,137 | 20,633 | 20,117 | 20,610 | +2.32% | 3,199,200 | 6兆5585億 | +13.35% | 38.87 | 6.73 |
| 04/15 | 20,170 | 20,230 | 19,800 | 20,143 | +0.92% | 2,636,700 | 6兆4100億 | +11.55% | 37.99 | 6.58 |
| 04/12 | 19,167 | 19,993 | 19,120 | 19,960 | +7.89% | 6,748,800 | 6兆3516億 | +11.22% | 37.64 | 6.52 |
| 04/11 | 18,533 | 18,580 | 18,327 | 18,500 | +0.51% | 2,107,200 | 5兆8870億 | +3.58% | 34.89 | 6.04 |
| 04/10 | 18,243 | 18,520 | 18,217 | 18,407 | +0.69% | 1,998,900 | 5兆8573億 | +3.24% | 34.71 | 6.01 |
| 04/09 | 18,267 | 18,367 | 18,213 | 18,280 | +0.13% | 1,089,600 | 5兆8170億 | +2.59% | 34.47 | 5.97 |
| 04/08 | 18,360 | 18,523 | 18,247 | 18,257 | +0.38% | 2,127,000 | 5兆8096億 | +2.57% | 34.43 | 5.96 |
| 04/05 | 18,133 | 18,293 | 18,070 | 18,187 | +0.15% | 1,547,400 | 5兆7873億 | +2.29% | 34.3 | 5.94 |
| 04/04 | 18,267 | 18,270 | 17,947 | 18,160 | -0.26% | 2,236,200 | 5兆7788億 | +2.32% | 34.25 | 5.93 |
| 04/03 | 17,670 | 18,223 | 17,540 | 18,207 | +5.44% | 5,052,000 | 5兆7937億 | +2.76% | 34.34 | 5.95 |
