株価チャート
2018/07/30~2018/12/20
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 | 4/1, 株式分割 1→4 |
2018 |
12/20 | 810 | 823 | 795 | 805 | -1.08% | 7,280,000 | 1兆1035億 | -2.31% | 134.94 | 2.49 |
12/19 | 803 | 818 | 799 | 814 | +2.04% | 4,879,600 | 1兆1155億 | -1.72% | 136.41 | 2.52 |
12/18 | 808 | 814 | 798 | 798 | -2.45% | 5,584,800 | 1兆932億 | -4.15% | 133.68 | 2.47 |
12/17 | 809 | 821 | 808 | 818 | +1.55% | 3,638,800 | 1兆1206億 | -2.45% | 137.04 | 2.53 |
12/14 | 823 | 833 | 803 | 805 | -2.87% | 8,799,600 | 1兆1035億 | -4.39% | 134.94 | 2.49 |
12/13 | 823 | 831 | 815 | 829 | +1.69% | 5,378,400 | 1兆1360億 | -2.15% | 138.92 | 2.57 |
12/12 | 804 | 819 | 803 | 815 | +3.16% | 7,224,800 | 1兆1172億 | -4% | 136.62 | 2.52 |
12/11 | 791 | 793 | 779 | 790 | +1.28% | 7,513,200 | 1兆829億 | -7.49% | 132.43 | 2.45 |
12/10 | 774 | 780 | 771 | 780 | -1.27% | 4,535,600 | 1兆692億 | -9.41% | 130.75 | 2.41 |
12/07 | 790 | 799 | 779 | 790 | +1.44% | 5,733,200 | 1兆829億 | -9.09% | 132.43 | 2.45 |
12/06 | 775 | 785 | 774 | 779 | -0.16% | 6,918,800 | 1兆675億 | -11% | 130.54 | 2.41 |
12/05 | 769 | 789 | 768 | 780 | 0% | 5,944,000 | 1兆692億 | -11.56% | 130.75 | 2.41 |
12/04 | 796 | 804 | 778 | 780 | -2.19% | 6,883,600 | 1兆692億 | -12.06% | 130.75 | 2.41 |
12/03 | 806 | 808 | 796 | 798 | -0.16% | 5,228,800 | 1兆932億 | -10.69% | 133.68 | 2.47 |
11/30 | 786 | 806 | 784 | 799 | -0.62% | 7,400,800 | 1兆949億 | -11.15% | 133.89 | 2.47 |
11/29 | 818 | 826 | 803 | 804 | -1.38% | 7,354,000 | 1兆1018億 | -11.19% | 134.73 | 2.49 |
11/28 | 835 | 838 | 815 | 815 | -3.26% | 6,304,800 | 1兆1172億 | -10.73% | 136.62 | 2.52 |
11/27 | 836 | 845 | 823 | 843 | +2.74% | 6,357,600 | 1兆1549億 | -8.32% | 141.23 | 2.61 |
11/26 | 824 | 831 | 799 | 820 | -2.09% | 13,312,800 | 1兆1240億 | -11.45% | 137.46 | 2.54 |
11/22 | 845 | 861 | 825 | 838 | +1.21% | 9,413,200 | 1兆1480億 | -10.33% | 140.39 | 2.59 |
11/21 | 881 | 883 | 794 | 828 | -8.69% | 27,714,800 | 1兆1343億 | -12.15% | 138.71 | 2.56 |
11/20 | 909 | 914 | 898 | 906 | -2.82% | 5,320,400 | 1兆2423億 | -4.61% | 151.91 | 2.81 |
11/19 | 915 | 933 | 915 | 933 | +1.91% | 2,883,600 | 1兆2783億 | -2.36% | 156.31 | 2.89 |
11/16 | 916 | 925 | 909 | 915 | +0.14% | 4,180,400 | 1兆2543億 | -4.59% | 153.38 | 2.83 |
11/15 | 905 | 915 | 901 | 914 | -0.27% | 4,243,600 | 1兆2526億 | -5.31% | 153.17 | 2.83 |
11/14 | 925 | 931 | 913 | 916 | -0.14% | 6,754,400 | 1兆2560億 | -5.64% | 153.59 | 2.84 |
11/13 | 911 | 919 | 900 | 918 | -2% | 7,698,800 | 1兆2577億 | -6.28% | 153.8 | 2.84 |
11/12 | 920 | 940 | 920 | 936 | +1.49% | 6,725,600 | 1兆2834億 | -5.05% | 156.94 | 2.9 |
11/09 | 925 | 935 | 908 | 923 | +0.27% | 7,616,000 | 1兆2646億 | -7.1% | 154.64 | 2.86 |
11/08 | 913 | 925 | 909 | 920 | +2.51% | 6,630,800 | 1兆2611億 | -8% | 154.22 | 2.85 |
11/07 | 898 | 909 | 873 | 898 | -4.52% | 12,382,400 | 1兆2303億 | -10.96% | 150.45 | 2.78 |
11/06 | 965 | 971 | 936 | 940 | -2.08% | 4,828,000 | 1兆2886億 | -7.57% | 157.57 | 2.91 |
11/05 | 963 | 966 | 948 | 960 | -1.29% | 5,609,200 | 1兆3160億 | -6.16% | 160.92 | 2.97 |
11/02 | 953 | 975 | 948 | 973 | +3.05% | 6,829,200 | 1兆3331億 | -5.49% | 163.02 | 3.01 |
11/01 | 941 | 949 | 930 | 944 | +0.13% | 3,730,000 | 1兆2937億 | -8.82% | 158.2 | 2.92 |
10/31 | 934 | 943 | 925 | 943 | +1.62% | 4,828,000 | 1兆2920億 | -9.46% | 157.99 | 2.92 |
10/30 | 925 | 935 | 914 | 928 | -0.13% | 5,710,800 | 1兆2714億 | -11.41% | 155.48 | 2.87 |
10/29 | 950 | 954 | 928 | 929 | -1.85% | 3,694,400 | 1兆2731億 | -11.88% | 155.69 | 2.87 |
10/26 | 953 | 961 | 931 | 946 | -0.26% | 6,588,000 | 1兆2971億 | -10.73% | 158.62 | 2.93 |
10/25 | 964 | 968 | 944 | 949 | -4.05% | 6,327,200 | 1兆3005億 | -11.08% | 159.04 | 2.94 |
10/24 | 989 | 1,003 | 986 | 989 | +0.64% | 5,256,000 | 1兆3554億 | -7.85% | 165.74 | 3.06 |
10/23 | 986 | 996 | 978 | 983 | -2.12% | 8,623,600 | 1兆3468億 | -8.69% | 164.7 | 3.04 |
10/22 | 1,006 | 1,015 | 996 | 1,004 | -1.95% | 5,512,000 | 1兆3759億 | -6.97% | 168.26 | 3.11 |
10/19 | 1,014 | 1,036 | 1,013 | 1,024 | -0.73% | 4,067,600 | 1兆4034億 | -5.38% | 171.61 | 3.17 |
10/18 | 1,041 | 1,046 | 1,030 | 1,031 | -0.96% | 3,050,800 | 1兆4136億 | -4.87% | 172.87 | 3.19 |
10/17 | 1,036 | 1,048 | 1,033 | 1,041 | +1.22% | 4,477,200 | 1兆4274億 | -4.12% | 174.54 | 3.22 |
10/16 | 1,023 | 1,035 | 1,018 | 1,029 | -0.72% | 4,305,200 | 1兆4102億 | -5.36% | 172.45 | 3.18 |
10/15 | 1,041 | 1,044 | 1,033 | 1,036 | -2.01% | 5,314,800 | 1兆4205億 | -4.84% | 173.71 | 3.21 |
10/12 | 1,045 | 1,063 | 1,036 | 1,058 | 0% | 7,887,600 | 1兆4496億 | -3.16% | 177.27 | 3.27 |
10/11 | 1,073 | 1,076 | 1,053 | 1,058 | -4.51% | 8,036,800 | 1兆4496億 | -3.42% | 177.27 | 3.27 |
10/10 | 1,099 | 1,119 | 1,094 | 1,108 | +1.14% | 7,791,600 | 1兆5182億 | +0.87% | 185.65 | 3.43 |
10/09 | 1,095 | 1,106 | 1,084 | 1,095 | -1.24% | 5,494,400 | 1兆5010億 | -0.27% | 183.55 | 3.39 |
10/05 | 1,108 | 1,118 | 1,095 | 1,109 | -0.89% | 5,680,400 | 1兆5199億 | +0.89% | 185.86 | 3.43 |
10/04 | 1,111 | 1,129 | 1,110 | 1,119 | +0.34% | 7,953,600 | 1兆5336億 | +1.61% | 187.54 | 3.46 |
10/03 | 1,116 | 1,125 | 1,104 | 1,115 | +0.34% | 7,569,200 | 1兆5285億 | +1.27% | 186.91 | 3.45 |
10/02 | 1,100 | 1,130 | 1,098 | 1,111 | +1.72% | 7,952,000 | 1兆5233億 | +0.75% | 186.28 | 3.44 |
10/01 | 1,106 | 1,106 | 1,085 | 1,093 | -1.47% | 4,889,600 | 1兆4976億 | -0.95% | 183.14 | 3.38 |
09/28 | 1,121 | 1,129 | 1,105 | 1,109 | -0.78% | 6,170,000 | 1兆5199億 | +0.43% | 185.86 | 3.43 |
09/27 | 1,106 | 1,133 | 1,105 | 1,118 | +0.9% | 5,084,800 | 1兆5319億 | +1.13% | 187.33 | 3.46 |
09/26 | 1,105 | 1,115 | 1,093 | 1,108 | +0.68% | 5,956,800 | 1兆5182億 | +0.23% | 185.65 | 3.43 |
09/25 | 1,089 | 1,106 | 1,083 | 1,100 | +1.38% | 4,930,000 | 1兆5079億 | -0.54% | 184.39 | 3.4 |
09/21 | 1,094 | 1,099 | 1,085 | 1,085 | -0.91% | 6,864,000 | 1兆4873億 | -1.99% | 181.88 | 3.36 |
09/20 | 1,114 | 1,116 | 1,094 | 1,095 | -2.12% | 6,419,200 | 1兆5010億 | -1.17% | 183.55 | 3.39 |
09/19 | 1,106 | 1,148 | 1,106 | 1,119 | +2.52% | 8,901,600 | 1兆5336億 | +0.88% | 187.54 | 3.46 |
09/18 | 1,074 | 1,101 | 1,070 | 1,091 | +2.34% | 6,369,200 | 1兆4959億 | -1.69% | 182.93 | 3.38 |
09/14 | 1,065 | 1,073 | 1,061 | 1,066 | +0.35% | 7,434,000 | 1兆4616億 | -3.85% | 178.74 | 3.3 |
09/13 | 1,073 | 1,074 | 1,060 | 1,063 | -1.05% | 4,444,800 | 1兆4565億 | -4.37% | 178.11 | 3.29 |
09/12 | 1,075 | 1,084 | 1,066 | 1,074 | +0.23% | 5,269,200 | 1兆4719億 | -3.61% | 179.99 | 3.32 |
09/11 | 1,065 | 1,076 | 1,054 | 1,071 | 0% | 3,990,800 | 1兆4685億 | -4.01% | 179.57 | 3.32 |
09/10 | 1,069 | 1,086 | 1,068 | 1,071 | -0.23% | 3,191,200 | 1兆4685億 | -4.18% | 179.57 | 3.32 |
09/07 | 1,074 | 1,080 | 1,068 | 1,074 | -0.92% | 4,044,000 | 1兆4719億 | -4.13% | 179.99 | 3.32 |
09/06 | 1,090 | 1,099 | 1,080 | 1,084 | -2.03% | 5,153,600 | 1兆4856億 | -3.5% | 181.67 | 3.35 |
09/05 | 1,124 | 1,131 | 1,106 | 1,106 | -1.99% | 5,006,800 | 1兆5165億 | -1.67% | 185.44 | 3.42 |
09/04 | 1,143 | 1,146 | 1,125 | 1,129 | +0.11% | 3,488,800 | 1兆5473億 | +0.24% | 189.21 | 3.49 |
09/03 | 1,126 | 1,135 | 1,125 | 1,128 | -0.33% | 2,546,000 | 1兆5456億 | +0.13% | 189 | 3.49 |
08/31 | 1,115 | 1,148 | 1,109 | 1,131 | +1.23% | 5,914,800 | 1兆5507億 | +0.47% | 189.63 | 3.5 |
08/30 | 1,150 | 1,155 | 1,115 | 1,118 | -2.4% | 6,296,000 | 1兆5319億 | -0.75% | 187.33 | 3.46 |
08/29 | 1,140 | 1,155 | 1,140 | 1,145 | +0.99% | 3,820,000 | 1兆5696億 | +1.69% | 191.94 | 3.54 |
08/28 | 1,150 | 1,154 | 1,134 | 1,134 | -0.87% | 3,938,400 | 1兆5542億 | +0.78% | 190.05 | 3.51 |
08/27 | 1,134 | 1,146 | 1,134 | 1,144 | +1.33% | 2,740,800 | 1兆5679億 | +1.76% | 191.73 | 3.54 |
08/24 | 1,113 | 1,133 | 1,111 | 1,129 | +1.8% | 3,817,600 | 1兆5473億 | +0.51% | 189.21 | 3.49 |
08/23 | 1,129 | 1,129 | 1,108 | 1,109 | -1.33% | 3,681,200 | 1兆5199億 | -1.18% | 185.86 | 3.43 |
08/22 | 1,126 | 1,130 | 1,120 | 1,124 | +0.11% | 2,976,400 | 1兆5404億 | +0.16% | 188.37 | 3.48 |
08/21 | 1,116 | 1,130 | 1,113 | 1,123 | -0.55% | 3,198,000 | 1兆5387億 | +0.13% | 188.16 | 3.47 |
08/20 | 1,134 | 1,141 | 1,123 | 1,129 | +0.22% | 3,054,000 | 1兆5473億 | +0.69% | 189.21 | 3.49 |
08/17 | 1,124 | 1,133 | 1,119 | 1,126 | +1.12% | 3,328,800 | 1兆5439億 | +0.65% | 188.79 | 3.49 |
08/16 | 1,113 | 1,125 | 1,106 | 1,114 | -1.44% | 4,375,200 | 1兆5267億 | -0.2% | 186.7 | 3.45 |
08/15 | 1,129 | 1,134 | 1,119 | 1,130 | +0.11% | 3,601,200 | 1兆5490億 | +1.44% | 189.42 | 3.5 |
08/14 | 1,093 | 1,131 | 1,089 | 1,129 | +4.03% | 4,764,000 | 1兆5473億 | +1.51% | 189.21 | 3.49 |
08/13 | 1,095 | 1,101 | 1,085 | 1,085 | -2.03% | 4,293,200 | 1兆4873億 | -2.16% | 181.88 | 3.36 |
08/10 | 1,139 | 1,140 | 1,105 | 1,108 | -2.42% | 6,182,400 | 1兆5182億 | +0.05% | 185.65 | 3.43 |
08/09 | 1,120 | 1,143 | 1,116 | 1,135 | +1.45% | 4,279,200 | 1兆5559億 | +2.81% | 190.26 | 3.51 |
08/08 | 1,111 | 1,128 | 1,075 | 1,119 | -0.89% | 10,677,200 | 1兆5336億 | +1.7% | 187.54 | 3.46 |
08/07 | 1,116 | 1,131 | 1,116 | 1,129 | +0.22% | 4,025,200 | 1兆5473億 | +2.89% | 189.21 | 3.49 |
08/06 | 1,128 | 1,131 | 1,124 | 1,126 | -0.55% | 3,056,000 | 1兆5439億 | +3.04% | 188.79 | 3.49 |
08/03 | 1,145 | 1,145 | 1,124 | 1,133 | -1.09% | 6,233,600 | 1兆5524億 | +3.9% | 189.84 | 3.51 |
08/02 | 1,144 | 1,151 | 1,139 | 1,145 | +0.55% | 5,798,000 | 1兆5696億 | +5.43% | 191.94 | 3.54 |
08/01 | 1,138 | 1,149 | 1,130 | 1,139 | +0.66% | 4,294,000 | 1兆5610億 | +5.24% | 190.89 | 3.52 |
07/31 | 1,125 | 1,135 | 1,123 | 1,131 | +0.56% | 5,157,600 | 1兆5507億 | +4.94% | 189.63 | 3.5 |
07/30 | 1,125 | 1,130 | 1,121 | 1,125 | -0.44% | 3,122,800 | 1兆5422億 | +4.75% | 188.58 | 3.48 |