株価チャート
2018/10/30～2019/03/29
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 |
| 2019 |
| 03/29 | 1,227 | 1,235 | 1,195 | 1,202 | +0.33% | 4,889,400 | 1兆6477億 | -2.2% | 201.49 | 3.72 |
| 03/28 | 1,211 | 1,211 | 1,185 | 1,198 | -0.33% | 4,822,300 | 1兆6422億 | -2.52% | 200.82 | 3.71 |
| 03/27 | 1,199 | 1,213 | 1,185 | 1,202 | +0.06% | 4,329,300 | 1兆6477億 | -2.2% | 201.49 | 3.72 |
| 03/26 | 1,194 | 1,206 | 1,193 | 1,201 | +1.8% | 6,431,600 | 1兆6467億 | -2.26% | 201.37 | 3.72 |
| 03/25 | 1,214 | 1,215 | 1,165 | 1,180 | -5.13% | 7,044,400 | 1兆6176億 | -3.91% | 197.8 | 3.65 |
| 03/22 | 1,229 | 1,245 | 1,219 | 1,244 | +2.47% | 5,418,400 | 1兆7049億 | +1.12% | 208.49 | 3.85 |
| 03/20 | 1,216 | 1,221 | 1,209 | 1,214 | +0.31% | 4,630,400 | 1兆6638億 | -1.16% | 203.46 | 3.76 |
| 03/19 | 1,226 | 1,228 | 1,209 | 1,210 | -1.43% | 3,468,800 | 1兆6587億 | -1.39% | 202.83 | 3.75 |
| 03/18 | 1,236 | 1,243 | 1,226 | 1,228 | +0.41% | 3,590,400 | 1兆6827億 | +0.12% | 205.77 | 3.8 |
| 03/15 | 1,229 | 1,243 | 1,223 | 1,223 | +0.82% | 7,315,600 | 1兆6758億 | -0.04% | 204.93 | 3.78 |
| 03/14 | 1,231 | 1,231 | 1,199 | 1,213 | -1.02% | 6,270,400 | 1兆6621億 | -0.61% | 203.25 | 3.75 |
| 03/13 | 1,238 | 1,243 | 1,223 | 1,225 | -1.51% | 4,154,800 | 1兆6792億 | +0.49% | 205.35 | 3.79 |
| 03/12 | 1,243 | 1,253 | 1,223 | 1,244 | +1.53% | 6,275,600 | 1兆7049億 | +2.37% | 208.49 | 3.85 |
| 03/11 | 1,248 | 1,253 | 1,223 | 1,225 | -1.9% | 5,049,600 | 1兆6792億 | +1.16% | 205.35 | 3.79 |
| 03/08 | 1,260 | 1,268 | 1,239 | 1,249 | -1.67% | 8,275,200 | 1兆7118億 | +3.46% | 209.33 | 3.87 |
| 03/07 | 1,260 | 1,275 | 1,258 | 1,270 | -0.39% | 4,632,800 | 1兆7409億 | +5.66% | 212.89 | 3.93 |
| 03/06 | 1,273 | 1,275 | 1,258 | 1,275 | +0.2% | 3,002,000 | 1兆7478億 | +6.61% | 213.73 | 3.95 |
| 03/05 | 1,253 | 1,273 | 1,253 | 1,273 | +0.79% | 3,249,200 | 1兆7444億 | +6.93% | 213.31 | 3.94 |
| 03/04 | 1,263 | 1,275 | 1,263 | 1,263 | +1.1% | 4,641,200 | 1兆7307億 | +6.72% | 211.63 | 3.91 |
| 03/01 | 1,236 | 1,255 | 1,235 | 1,249 | +1.42% | 4,063,200 | 1兆7118億 | +6.01% | 209.33 | 3.87 |
| 02/28 | 1,231 | 1,241 | 1,196 | 1,231 | -1.1% | 7,302,400 | 1兆6878億 | +4.97% | 206.39 | 3.81 |
| 02/27 | 1,230 | 1,250 | 1,229 | 1,245 | +1.32% | 6,088,800 | 1兆7067億 | +6.5% | 208.7 | 3.85 |
| 02/26 | 1,226 | 1,241 | 1,216 | 1,229 | +1.03% | 5,428,000 | 1兆6844億 | +5.47% | 205.98 | 3.8 |
| 02/25 | 1,223 | 1,225 | 1,211 | 1,216 | 0% | 2,748,400 | 1兆6673億 | +4.76% | 203.88 | 3.76 |
| 02/22 | 1,213 | 1,224 | 1,211 | 1,216 | +0.21% | 3,378,000 | 1兆6673億 | +5.03% | 203.88 | 3.76 |
| 02/21 | 1,203 | 1,228 | 1,195 | 1,214 | +1.36% | 5,799,600 | 1兆6638億 | +5.18% | 203.46 | 3.76 |
| 02/20 | 1,196 | 1,204 | 1,179 | 1,198 | +0.84% | 5,001,200 | 1兆6415億 | +4.13% | 200.74 | 3.71 |
| 02/19 | 1,198 | 1,199 | 1,185 | 1,188 | -0.52% | 4,723,200 | 1兆6278億 | +3.26% | 199.06 | 3.68 |
| 02/18 | 1,221 | 1,224 | 1,184 | 1,194 | -1.55% | 5,154,800 | 1兆6364億 | +4.53% | 200.11 | 3.7 |
| 02/15 | 1,196 | 1,221 | 1,190 | 1,213 | +0.1% | 5,652,000 | 1兆6621億 | +7.21% | 203.25 | 3.75 |
| 02/14 | 1,189 | 1,226 | 1,185 | 1,211 | +2% | 5,752,000 | 1兆6604億 | +8.24% | 203.04 | 3.75 |
| 02/13 | 1,174 | 1,203 | 1,170 | 1,188 | +2.15% | 4,926,800 | 1兆6278億 | +7.37% | 199.06 | 3.68 |
| 02/12 | 1,135 | 1,174 | 1,118 | 1,163 | +0.11% | 8,517,600 | 1兆5936億 | +6.46% | 194.87 | 3.6 |
| 02/08 | 1,150 | 1,170 | 1,144 | 1,161 | +0.11% | 7,997,600 | 1兆5919億 | +7.72% | 194.66 | 3.59 |
| 02/07 | 1,175 | 1,180 | 1,149 | 1,160 | -1.07% | 6,427,200 | 1兆5901億 | +8.92% | 194.45 | 3.59 |
| 02/06 | 1,150 | 1,175 | 1,148 | 1,173 | +2.74% | 5,628,800 | 1兆6073億 | +11.35% | 196.55 | 3.63 |
| 02/05 | 1,141 | 1,151 | 1,139 | 1,141 | -0.33% | 3,275,600 | 1兆5644億 | +9.84% | 191.31 | 3.53 |
| 02/04 | 1,138 | 1,153 | 1,134 | 1,145 | +1.78% | 5,811,200 | 1兆5696億 | +11.93% | 191.94 | 3.54 |
| 02/01 | 1,128 | 1,135 | 1,119 | 1,125 | +0.67% | 3,824,400 | 1兆5422億 | +11.39% | 188.58 | 3.48 |
| 01/31 | 1,138 | 1,141 | 1,114 | 1,118 | 0% | 4,138,800 | 1兆5319億 | +12.09% | 187.33 | 3.46 |
| 01/30 | 1,108 | 1,130 | 1,099 | 1,118 | -0.22% | 5,582,400 | 1兆5319億 | +13.45% | 187.33 | 3.46 |
| 01/29 | 1,100 | 1,124 | 1,096 | 1,120 | +1.24% | 5,280,800 | 1兆5353億 | +15.23% | 187.75 | 3.47 |
| 01/28 | 1,125 | 1,125 | 1,106 | 1,106 | -1.12% | 4,814,000 | 1兆5165億 | +15.23% | 185.44 | 3.42 |
| 01/25 | 1,128 | 1,138 | 1,118 | 1,119 | -1.1% | 5,244,000 | 1兆5336億 | +18.01% | 187.54 | 3.46 |
| 01/24 | 1,118 | 1,138 | 1,114 | 1,131 | -0.88% | 7,666,000 | 1兆5507億 | +20.86% | 189.63 | 3.5 |
| 01/23 | 1,136 | 1,175 | 1,124 | 1,141 | +0.55% | 12,903,600 | 1兆5644億 | +23.51% | 191.31 | 3.53 |
| 01/22 | 1,126 | 1,145 | 1,123 | 1,135 | +0.67% | 6,007,200 | 1兆5559億 | +24.73% | 190.26 | 3.51 |
| 01/21 | 1,146 | 1,146 | 1,121 | 1,128 | -0.88% | 6,377,200 | 1兆5456億 | +25.84% | 189 | 3.49 |
| 01/18 | 1,138 | 1,168 | 1,134 | 1,138 | +0.66% | 10,252,800 | 1兆5593億 | +28.97% | 190.68 | 3.52 |
| 01/17 | 1,131 | 1,134 | 1,110 | 1,130 | +1.01% | 18,205,600 | 1兆5490億 | +30.18% | 189.42 | 3.5 |
| 01/16 | 1,150 | 1,156 | 1,109 | 1,119 | -4.89% | 27,240,800 | 1兆5336億 | +31% | 187.54 | 3.46 |
| 01/15 | 1,100 | 1,176 | 1,088 | 1,176 | +17.48% | 30,536,000 | 1兆6124億 | +40.03% | 197.17 | 3.64 |
| 01/11 | 929 | 1,014 | 921 | 1,001 | +9.88% | 19,519,600 | 1兆3725億 | +21.36% | 167.84 | 3.1 |
| 01/10 | 900 | 916 | 896 | 911 | +0.55% | 5,828,800 | 1兆2491億 | +11.54% | 152.75 | 2.82 |
| 01/09 | 905 | 910 | 899 | 906 | 0% | 5,908,800 | 1兆2423億 | +11.47% | 151.91 | 2.81 |
| 01/08 | 885 | 911 | 878 | 906 | +8.37% | 12,908,000 | 1兆2423億 | +12.02% | 151.91 | 2.81 |
| 01/07 | 829 | 838 | 825 | 836 | +4.04% | 5,699,200 | 1兆1463億 | +3.75% | 140.18 | 2.59 |
| 01/04 | 825 | 825 | 796 | 804 | -4.74% | 6,296,800 | 1兆1018億 | -0.28% | 134.73 | 2.49 |
| 2018 |
| 12/28 | 846 | 846 | 833 | 844 | -0.59% | 4,906,800 | 1兆1566億 | +4.55% | 141.44 | 2.61 |
| 12/27 | 843 | 854 | 830 | 849 | +3.98% | 6,457,600 | 1兆1635億 | +5.3% | 142.28 | 2.63 |
| 12/26 | 794 | 821 | 793 | 816 | +6.7% | 7,488,800 | 1兆1189億 | +0.9% | 136.83 | 2.53 |
| 12/25 | 778 | 786 | 759 | 765 | -5.26% | 5,842,000 | 1兆487億 | -5.9% | 128.24 | 2.37 |
| 12/21 | 818 | 820 | 801 | 808 | +0.31% | 8,118,800 | 1兆1069億 | -1.4% | 135.36 | 2.5 |
| 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 |
