株価チャート
2018/08/29~2019/01/29
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 |
01/29 | 1,015 | 1,021 | 1,002 | 1,018 | -0.39% | 5,119,400 | 1兆4886億 | +1.29% | 14.69 | 0.47 |
01/28 | 1,039 | 1,046 | 1,022 | 1,022 | -0.68% | 4,117,100 | 1兆4944億 | +1.29% | 14.74 | 0.47 |
01/25 | 1,022 | 1,037 | 1,021 | 1,029 | +1.78% | 4,812,100 | 1兆5047億 | +1.58% | 14.85 | 0.47 |
01/24 | 1,000 | 1,016 | 998 | 1,011 | +0.1% | 4,378,900 | 1兆4784億 | -0.79% | 14.59 | 0.47 |
01/23 | 1,008 | 1,016 | 998 | 1,010 | -1.75% | 2,893,300 | 1兆4769億 | -1.56% | 14.57 | 0.47 |
01/22 | 1,042 | 1,043 | 1,020 | 1,028 | -1.15% | 3,544,200 | 1兆5032億 | -0.39% | 14.83 | 0.47 |
01/21 | 1,030 | 1,045 | 1,021 | 1,040 | +3.9% | 5,187,600 | 1兆5208億 | +0.19% | 15 | 0.48 |
01/18 | 1,000 | 1,008 | 994 | 1,001 | +0.4% | 3,868,700 | 1兆4637億 | -4.12% | 14.44 | 0.46 |
01/17 | 1,002 | 1,008 | 988 | 997 | +0.61% | 3,965,700 | 1兆4579億 | -5.23% | 14.38 | 0.46 |
01/16 | 1,033 | 1,037 | 985 | 991 | -2.65% | 6,323,800 | 1兆4491億 | -6.51% | 14.3 | 0.46 |
01/15 | 1,013 | 1,022 | 1,000 | 1,018 | -0.2% | 5,398,800 | 1兆4886億 | -4.77% | 14.69 | 0.47 |
01/11 | 1,012 | 1,023 | 1,003 | 1,020 | +0.69% | 5,404,100 | 1兆4915億 | -5.38% | 14.72 | 0.47 |
01/10 | 1,038 | 1,058 | 1,012 | 1,013 | +0.3% | 8,855,500 | 1兆4813億 | -6.64% | 14.61 | 0.47 |
01/09 | 1,013 | 1,020 | 999 | 1,010 | +0.1% | 4,485,800 | 1兆4769億 | -7.42% | 14.57 | 0.47 |
01/08 | 1,009 | 1,023 | 1,006 | 1,009 | +1% | 6,094,500 | 1兆4754億 | -8.19% | 14.56 | 0.47 |
01/07 | 1,010 | 1,023 | 994 | 999 | +1.73% | 4,540,400 | 1兆4608億 | -9.67% | 14.41 | 0.46 |
01/04 | 967 | 984 | 960 | 982 | 0% | 5,474,600 | 1兆4360億 | -11.69% | 14.17 | 0.45 |
2018 |
12/28 | 971 | 986 | 963 | 982 | +0.2% | 4,272,800 | 1兆4360億 | -12.32% | 14.17 | 0.45 |
12/27 | 990 | 999 | 972 | 980 | +4.26% | 4,642,700 | 1兆4330億 | -13.27% | 14.14 | 0.45 |
12/26 | 940 | 957 | 920 | 940 | +0.21% | 4,890,200 | 1兆3745億 | -17.62% | 13.56 | 0.43 |
12/25 | 950 | 957 | 930 | 938 | -5.16% | 5,548,200 | 1兆3716億 | -18.79% | 13.53 | 0.43 |
12/21 | 1,008 | 1,013 | 977 | 989 | -1.3% | 7,969,100 | 1兆4462億 | -15.33% | 14.27 | 0.46 |
12/20 | 1,010 | 1,045 | 993 | 1,002 | -0.4% | 6,791,800 | 1兆4652億 | -14.87% | 14.46 | 0.46 |
12/19 | 976 | 1,029 | 972 | 1,006 | -7.2% | 10,418,200 | 1兆4710億 | -15.25% | 14.51 | 0.46 |
12/18 | 1,078 | 1,097 | 1,071 | 1,084 | -2.87% | 6,056,800 | 1兆5851億 | -9.44% | 15.64 | 0.5 |
12/17 | 1,129 | 1,129 | 1,111 | 1,116 | -1.67% | 4,134,200 | 1兆6319億 | -7.46% | 16.1 | 0.51 |
12/14 | 1,170 | 1,180 | 1,131 | 1,135 | -4.14% | 8,532,500 | 1兆6597億 | -6.43% | 16.37 | 0.52 |
12/13 | 1,194 | 1,198 | 1,177 | 1,184 | +0.77% | 5,056,000 | 1兆7313億 | -3.03% | 17.08 | 0.55 |
12/12 | 1,174 | 1,182 | 1,164 | 1,175 | +2.09% | 4,812,000 | 1兆7182億 | -4% | 16.95 | 0.54 |
12/11 | 1,189 | 1,192 | 1,143 | 1,151 | -3.6% | 6,399,500 | 1兆6831億 | -6.27% | 16.61 | 0.53 |
12/10 | 1,175 | 1,202 | 1,169 | 1,194 | +1.02% | 6,297,900 | 1兆7460億 | -3.16% | 17.23 | 0.55 |
12/07 | 1,185 | 1,186 | 1,147 | 1,182 | -1.09% | 6,644,900 | 1兆7284億 | -4.45% | 17.05 | 0.55 |
12/06 | 1,213 | 1,223 | 1,185 | 1,195 | -0.91% | 4,514,800 | 1兆7474億 | -3.71% | 17.24 | 0.55 |
12/05 | 1,193 | 1,215 | 1,189 | 1,206 | -0.9% | 4,646,900 | 1兆7635億 | -3.13% | 17.4 | 0.56 |
12/04 | 1,250 | 1,263 | 1,217 | 1,217 | -1.54% | 5,295,200 | 1兆7796億 | -2.48% | 17.56 | 0.56 |
12/03 | 1,210 | 1,249 | 1,197 | 1,236 | +2.57% | 7,104,100 | 1兆8074億 | -1.36% | 17.83 | 0.57 |
11/30 | 1,190 | 1,212 | 1,187 | 1,205 | +2.99% | 6,818,500 | 1兆7620億 | -4.06% | 17.38 | 0.56 |
11/29 | 1,189 | 1,198 | 1,169 | 1,170 | -1.43% | 4,934,400 | 1兆7109億 | -7.22% | 16.88 | 0.54 |
11/28 | 1,198 | 1,203 | 1,174 | 1,187 | +0.34% | 6,246,900 | 1兆7357億 | -6.31% | 17.12 | 0.55 |
11/27 | 1,184 | 1,193 | 1,165 | 1,183 | +2.16% | 7,718,200 | 1兆7299億 | -7.22% | 17.07 | 0.55 |
11/26 | 1,133 | 1,159 | 1,133 | 1,158 | -2.44% | 7,270,600 | 1兆6933億 | -9.81% | 16.71 | 0.53 |
11/22 | 1,220 | 1,225 | 1,180 | 1,187 | -2.55% | 7,391,900 | 1兆7357億 | -8.27% | 17.12 | 0.55 |
11/21 | 1,201 | 1,229 | 1,200 | 1,218 | -3.26% | 4,720,600 | 1兆7811億 | -6.52% | 17.57 | 0.56 |
11/20 | 1,281 | 1,282 | 1,254 | 1,259 | -2.55% | 5,268,100 | 1兆8410億 | -4.04% | 18.16 | 0.58 |
11/19 | 1,280 | 1,298 | 1,273 | 1,292 | +2.22% | 4,867,000 | 1兆8893億 | -2.05% | 18.64 | 0.6 |
11/16 | 1,238 | 1,270 | 1,238 | 1,264 | +2.85% | 6,769,800 | 1兆8483億 | -4.39% | 18.24 | 0.58 |
11/15 | 1,245 | 1,248 | 1,223 | 1,229 | -0.73% | 5,374,300 | 1兆7971億 | -7.32% | 17.73 | 0.57 |
11/14 | 1,230 | 1,242 | 1,208 | 1,238 | -1.82% | 5,031,300 | 1兆8103億 | -6.99% | 17.86 | 0.57 |
11/13 | 1,255 | 1,269 | 1,244 | 1,261 | -3% | 5,026,900 | 1兆8439億 | -5.75% | 18.19 | 0.58 |
11/12 | 1,286 | 1,303 | 1,285 | 1,300 | +1.01% | 5,077,400 | 1兆9010億 | -3.2% | 18.76 | 0.6 |
11/09 | 1,320 | 1,328 | 1,281 | 1,287 | -3.88% | 5,488,200 | 1兆8820億 | -4.53% | 18.57 | 0.59 |
11/08 | 1,299 | 1,353 | 1,297 | 1,339 | +6.27% | 6,885,100 | 1兆9580億 | -1.18% | 19.32 | 0.62 |
11/07 | 1,285 | 1,295 | 1,252 | 1,260 | -2.4% | 5,670,100 | 1兆8425億 | -7.28% | 18.18 | 0.58 |
11/06 | 1,288 | 1,299 | 1,273 | 1,291 | +1.73% | 5,254,700 | 1兆8878億 | -5.56% | 18.63 | 0.6 |
11/05 | 1,269 | 1,286 | 1,264 | 1,269 | -1.17% | 4,914,200 | 1兆8556億 | -7.57% | 18.31 | 0.59 |
11/02 | 1,276 | 1,290 | 1,251 | 1,284 | -0.47% | 7,031,700 | 1兆8776億 | -6.89% | 18.52 | 0.59 |
11/01 | 1,304 | 1,307 | 1,273 | 1,290 | -0.77% | 4,945,300 | 1兆8863億 | -6.79% | 18.61 | 0.59 |
10/31 | 1,287 | 1,300 | 1,276 | 1,300 | +1.33% | 8,070,700 | 1兆9010億 | -6.47% | 18.76 | 0.6 |
10/30 | 1,286 | 1,300 | 1,283 | 1,283 | -3.24% | 7,362,000 | 1兆8761億 | -7.96% | 18.51 | 0.59 |
10/29 | 1,334 | 1,335 | 1,319 | 1,326 | +0.38% | 3,956,800 | 1兆9390億 | -5.15% | 19.13 | 0.61 |
10/26 | 1,329 | 1,335 | 1,307 | 1,321 | +0.15% | 7,361,400 | 1兆9317億 | -5.64% | 19.06 | 0.61 |
10/25 | 1,309 | 1,331 | 1,304 | 1,319 | -1.12% | 5,647,700 | 1兆9288億 | -5.92% | 19.03 | 0.61 |
10/24 | 1,333 | 1,350 | 1,324 | 1,334 | -3.26% | 7,611,900 | 1兆9507億 | -4.92% | 19.25 | 0.62 |
10/23 | 1,415 | 1,416 | 1,374 | 1,379 | -3.16% | 5,447,500 | 2兆165億 | -1.71% | 19.89 | 0.64 |
10/22 | 1,414 | 1,437 | 1,409 | 1,424 | +1.35% | 5,573,000 | 2兆823億 | +1.71% | 20.54 | 0.66 |
10/19 | 1,400 | 1,408 | 1,392 | 1,405 | 0% | 4,523,000 | 2兆545億 | +0.79% | 20.27 | 0.65 |
10/18 | 1,438 | 1,438 | 1,400 | 1,405 | -2.29% | 6,339,900 | 2兆545億 | +1.3% | 20.27 | 0.65 |
10/17 | 1,450 | 1,456 | 1,430 | 1,438 | +0.28% | 7,750,600 | 2兆1028億 | +4.2% | 20.75 | 0.66 |
10/16 | 1,411 | 1,443 | 1,402 | 1,434 | +3.84% | 10,572,000 | 2兆969億 | +4.67% | 20.69 | 0.66 |
10/15 | 1,330 | 1,393 | 1,330 | 1,381 | +2.52% | 6,927,500 | 2兆194億 | +1.4% | 19.92 | 0.64 |
10/12 | 1,337 | 1,354 | 1,326 | 1,347 | -0.37% | 5,614,800 | 1兆9697億 | -0.59% | 19.43 | 0.62 |
10/11 | 1,350 | 1,379 | 1,340 | 1,352 | -5.32% | 8,570,200 | 1兆9770億 | +0.3% | 19.51 | 0.62 |
10/10 | 1,411 | 1,442 | 1,408 | 1,428 | +2.73% | 5,120,000 | 2兆881億 | +6.41% | 20.6 | 0.66 |
10/09 | 1,406 | 1,411 | 1,381 | 1,390 | -2.52% | 7,375,200 | 2兆326億 | +4.2% | 20.05 | 0.64 |
10/05 | 1,406 | 1,440 | 1,401 | 1,426 | -1.72% | 5,719,000 | 2兆852億 | +7.46% | 20.57 | 0.66 |
10/04 | 1,470 | 1,477 | 1,444 | 1,451 | +0.48% | 4,089,600 | 2兆1218億 | +10.01% | 20.93 | 0.67 |
10/03 | 1,449 | 1,472 | 1,444 | 1,444 | -1.16% | 4,025,500 | 2兆1115億 | +10.31% | 20.83 | 0.67 |
10/02 | 1,460 | 1,477 | 1,451 | 1,461 | +1.67% | 6,367,300 | 2兆1364億 | +12.47% | 21.08 | 0.67 |
10/01 | 1,415 | 1,453 | 1,409 | 1,437 | +1.41% | 4,873,100 | 2兆1013億 | +11.48% | 20.73 | 0.66 |
09/28 | 1,419 | 1,440 | 1,416 | 1,417 | 0% | 5,070,700 | 2兆721億 | +10.79% | 20.44 | 0.65 |
09/27 | 1,399 | 1,429 | 1,396 | 1,417 | -0.42% | 5,225,100 | 2兆721億 | +11.49% | 20.44 | 0.65 |
09/26 | 1,401 | 1,424 | 1,397 | 1,423 | +1.35% | 4,102,300 | 2兆808億 | +12.67% | 20.53 | 0.66 |
09/25 | 1,403 | 1,408 | 1,387 | 1,404 | +0.93% | 4,978,700 | 2兆531億 | +11.96% | 20.26 | 0.65 |
09/21 | 1,369 | 1,403 | 1,365 | 1,391 | +1.61% | 7,580,100 | 2兆340億 | +11.73% | 20.07 | 0.64 |
09/20 | 1,382 | 1,387 | 1,368 | 1,369 | -0.36% | 4,675,000 | 2兆19億 | +10.67% | 19.75 | 0.63 |
09/19 | 1,370 | 1,386 | 1,364 | 1,374 | +1.78% | 5,133,200 | 2兆92億 | +11.8% | 19.82 | 0.63 |
09/18 | 1,321 | 1,355 | 1,316 | 1,350 | +2.2% | 5,160,600 | 1兆9741億 | +10.57% | 19.48 | 0.62 |
09/14 | 1,314 | 1,326 | 1,309 | 1,321 | +0.53% | 7,183,100 | 1兆9317億 | +8.9% | 19.06 | 0.61 |
09/13 | 1,285 | 1,324 | 1,285 | 1,314 | +3.71% | 6,508,400 | 1兆9214億 | +8.77% | 18.96 | 0.61 |
09/12 | 1,274 | 1,277 | 1,257 | 1,267 | +2.26% | 5,372,900 | 1兆8527億 | +5.23% | 18.28 | 0.58 |
09/11 | 1,214 | 1,240 | 1,207 | 1,239 | +1.31% | 3,614,500 | 1兆8118億 | +2.99% | 17.88 | 0.57 |
09/10 | 1,202 | 1,226 | 1,199 | 1,223 | +1.75% | 3,583,600 | 1兆7884億 | +1.58% | 17.64 | 0.56 |
09/07 | 1,199 | 1,211 | 1,187 | 1,202 | -1.56% | 4,493,600 | 1兆7577億 | -0.17% | 17.34 | 0.55 |
09/06 | 1,224 | 1,237 | 1,221 | 1,221 | +1.16% | 5,953,900 | 1兆7854億 | +1.33% | 17.62 | 0.56 |
09/05 | 1,180 | 1,216 | 1,175 | 1,207 | +1.94% | 4,989,400 | 1兆7650億 | +0.17% | 17.41 | 0.56 |
09/04 | 1,193 | 1,195 | 1,183 | 1,184 | -1.25% | 3,067,000 | 1兆7313億 | -1.91% | 17.08 | 0.55 |
09/03 | 1,200 | 1,206 | 1,192 | 1,199 | -1.32% | 2,354,400 | 1兆7533億 | -0.83% | 17.3 | 0.55 |
08/31 | 1,220 | 1,222 | 1,214 | 1,215 | -0.9% | 3,765,600 | 1兆7767億 | +0.41% | 17.53 | 0.56 |
08/30 | 1,227 | 1,234 | 1,222 | 1,226 | +1.49% | 4,442,000 | 1兆7928億 | +1.41% | 17.69 | 0.57 |
08/29 | 1,197 | 1,211 | 1,194 | 1,208 | +0.67% | 2,392,700 | 1兆7664億 | 0% | 17.43 | 0.56 |