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 |
| 03/29 | 5,120 | 5,160 | 5,090 | 5,140 | +0.59% | 388,800 | 1兆1541億 | -1.13% | 9.22 | 1.44 |
| 03/28 | 5,210 | 5,210 | 5,100 | 5,110 | -2.85% | 550,000 | 1兆1474億 | -1.64% | 9.17 | 1.43 |
| 03/27 | 5,250 | 5,280 | 5,210 | 5,260 | -0.57% | 590,200 | 1兆1810億 | +1.31% | 9.44 | 1.47 |
| 03/26 | 5,140 | 5,290 | 5,120 | 5,290 | +4.55% | 880,400 | 1兆1878億 | +2.08% | 9.49 | 1.48 |
| 03/25 | 5,160 | 5,160 | 5,030 | 5,060 | -3.62% | 590,100 | 1兆1361億 | -2.11% | 9.08 | 1.42 |
| 03/22 | 5,250 | 5,270 | 5,210 | 5,250 | +1.16% | 486,400 | 1兆1788億 | +1.67% | 9.42 | 1.47 |
| 03/20 | 5,170 | 5,210 | 5,150 | 5,190 | 0% | 418,200 | 1兆1653億 | +0.7% | 9.31 | 1.46 |
| 03/19 | 5,240 | 5,250 | 5,170 | 5,190 | -0.76% | 410,400 | 1兆1653億 | +0.95% | 9.31 | 1.46 |
| 03/18 | 5,230 | 5,250 | 5,190 | 5,230 | +0.77% | 416,600 | 1兆1743億 | +1.97% | 9.38 | 1.47 |
| 03/15 | 5,200 | 5,220 | 5,170 | 5,190 | 0% | 717,700 | 1兆1653億 | +1.43% | 9.31 | 1.46 |
| 03/14 | 5,220 | 5,240 | 5,190 | 5,190 | +0.97% | 526,200 | 1兆1653億 | +1.7% | 9.31 | 1.46 |
| 03/13 | 5,190 | 5,230 | 5,130 | 5,140 | -0.77% | 404,300 | 1兆1541億 | +0.76% | 9.22 | 1.44 |
| 03/12 | 5,170 | 5,230 | 5,160 | 5,180 | +0.58% | 521,900 | 1兆1631億 | +1.55% | 9.29 | 1.45 |
| 03/11 | 5,120 | 5,170 | 5,120 | 5,150 | 0% | 377,700 | 1兆1563億 | +0.96% | 9.24 | 1.44 |
| 03/08 | 5,160 | 5,230 | 5,140 | 5,150 | -1.34% | 846,300 | 1兆1563億 | +0.96% | 9.24 | 1.44 |
| 03/07 | 5,180 | 5,260 | 5,160 | 5,220 | -0.57% | 658,500 | 1兆1721億 | +2.35% | 9.37 | 1.46 |
| 03/06 | 5,290 | 5,310 | 5,240 | 5,250 | -1.13% | 495,100 | 1兆1788億 | +3.02% | 9.42 | 1.47 |
| 03/05 | 5,260 | 5,320 | 5,250 | 5,310 | +0.38% | 372,100 | 1兆1923億 | +4.34% | 9.53 | 1.49 |
| 03/04 | 5,330 | 5,330 | 5,240 | 5,290 | +0.19% | 422,800 | 1兆1878億 | +4.15% | 9.49 | 1.48 |
| 03/01 | 5,290 | 5,300 | 5,220 | 5,280 | +0.38% | 483,600 | 1兆1855億 | +4.1% | 9.47 | 1.48 |
| 02/28 | 5,250 | 5,300 | 5,230 | 5,260 | -0.75% | 728,900 | 1兆1810億 | +3.85% | 9.44 | 1.47 |
| 02/27 | 5,190 | 5,310 | 5,190 | 5,300 | +3.11% | 1,122,700 | 1兆1900億 | +4.81% | 9.51 | 1.49 |
| 02/26 | 5,110 | 5,140 | 5,090 | 5,140 | +0.59% | 562,900 | 1兆1541億 | +1.78% | 9.22 | 1.44 |
| 02/25 | 5,100 | 5,150 | 5,100 | 5,110 | +0.39% | 429,100 | 1兆1474億 | +1.25% | 9.17 | 1.43 |
| 02/22 | 5,040 | 5,110 | 5,010 | 5,090 | +0.99% | 438,000 | 1兆1429億 | +0.93% | 9.13 | 1.43 |
| 02/21 | 5,030 | 5,090 | 5,010 | 5,040 | +0.2% | 448,900 | 1兆1316億 | +0.14% | 9.04 | 1.41 |
| 02/20 | 5,000 | 5,070 | 4,990 | 5,030 | +0.4% | 593,400 | 1兆1294億 | +0.12% | 9.03 | 1.41 |
| 02/19 | 4,965 | 5,020 | 4,935 | 5,010 | +0.8% | 770,000 | 1兆1249億 | -0.18% | 8.99 | 1.4 |
| 02/18 | 5,010 | 5,020 | 4,955 | 4,970 | +0.61% | 636,900 | 1兆1159億 | -0.84% | 8.92 | 1.39 |
| 02/15 | 4,960 | 4,985 | 4,910 | 4,940 | -1.2% | 626,400 | 1兆1092億 | -1.3% | 8.86 | 1.39 |
| 02/14 | 5,000 | 5,040 | 4,975 | 5,000 | +2.67% | 931,200 | 1兆1227億 | +0.06% | 8.97 | 1.4 |
| 02/13 | 4,885 | 4,910 | 4,825 | 4,870 | -0.2% | 749,900 | 1兆935億 | -2.35% | 8.74 | 1.37 |
| 02/12 | 4,880 | 4,945 | 4,825 | 4,880 | -1.11% | 837,600 | 1兆957億 | -2.09% | 8.76 | 1.37 |
| 02/08 | 4,820 | 5,020 | 4,790 | 4,935 | +1.75% | 1,370,700 | 1兆1081億 | -0.82% | 8.86 | 1.38 |
| 02/07 | 5,080 | 5,140 | 4,815 | 4,850 | -5.27% | 1,279,600 | 1兆890億 | -2.36% | 8.7 | 1.36 |
| 02/06 | 5,140 | 5,160 | 5,090 | 5,120 | -0.39% | 499,500 | 1兆1496億 | +3.16% | 9.19 | 1.44 |
| 02/05 | 5,190 | 5,200 | 5,110 | 5,140 | -1.15% | 437,100 | 1兆1541億 | +4.13% | 9.22 | 1.44 |
| 02/04 | 5,160 | 5,200 | 5,130 | 5,200 | +0.97% | 539,400 | 1兆1676億 | +5.97% | 9.33 | 1.46 |
| 02/01 | 5,100 | 5,180 | 5,100 | 5,150 | +0.78% | 586,800 | 1兆1563億 | +5.42% | 9.24 | 1.44 |
| 01/31 | 5,170 | 5,220 | 5,080 | 5,110 | -0.2% | 752,600 | 1兆1474億 | +4.97% | 9.17 | 1.43 |
| 01/30 | 5,090 | 5,130 | 5,080 | 5,120 | +0.59% | 746,600 | 1兆1496億 | +5.35% | 9.19 | 1.44 |
| 01/29 | 5,040 | 5,110 | 5,020 | 5,090 | +0.79% | 585,300 | 1兆1429億 | +5.01% | 9.13 | 1.43 |
| 01/28 | 5,120 | 5,130 | 5,030 | 5,050 | -1.17% | 446,200 | 1兆1339億 | +4.32% | 9.06 | 1.42 |
| 01/25 | 5,060 | 5,110 | 5,030 | 5,110 | 0% | 807,500 | 1兆1474億 | +5.64% | 9.17 | 1.43 |
| 01/24 | 5,080 | 5,110 | 5,050 | 5,110 | +0.99% | 512,700 | 1兆1474億 | +5.69% | 9.17 | 1.43 |
| 01/23 | 5,110 | 5,130 | 5,050 | 5,060 | -1.36% | 525,600 | 1兆1361億 | +4.85% | 9.08 | 1.42 |
| 01/22 | 5,130 | 5,170 | 5,070 | 5,130 | +1.18% | 702,700 | 1兆1518億 | +6.54% | 9.21 | 1.44 |
| 01/21 | 5,060 | 5,110 | 5,030 | 5,070 | +1.6% | 648,600 | 1兆1384億 | +5.56% | 9.1 | 1.42 |
| 01/18 | 4,950 | 5,030 | 4,915 | 4,990 | +2.89% | 814,800 | 1兆1204億 | +4.09% | 8.95 | 1.4 |
| 01/17 | 4,855 | 4,915 | 4,825 | 4,850 | +0.73% | 591,600 | 1兆890億 | +1.17% | 8.7 | 1.36 |
| 01/16 | 4,970 | 4,985 | 4,790 | 4,815 | -2.03% | 771,000 | 1兆811億 | +0.33% | 8.64 | 1.35 |
| 01/15 | 4,855 | 4,955 | 4,815 | 4,915 | +2.08% | 1,025,600 | 1兆1036億 | +2.42% | 8.82 | 1.38 |
| 01/11 | 4,825 | 4,850 | 4,750 | 4,815 | +0.21% | 811,500 | 1兆811億 | +0.25% | 8.64 | 1.35 |
| 01/10 | 4,745 | 4,845 | 4,720 | 4,805 | +1.16% | 854,700 | 1兆789億 | -0.1% | 8.62 | 1.35 |
| 01/09 | 4,800 | 4,810 | 4,705 | 4,750 | +0.32% | 731,500 | 1兆665億 | -1.37% | 8.52 | 1.33 |
| 01/08 | 4,800 | 4,800 | 4,715 | 4,735 | -1.46% | 806,300 | 1兆632億 | -1.8% | 8.5 | 1.33 |
| 01/07 | 4,820 | 4,870 | 4,785 | 4,805 | +2.78% | 585,800 | 1兆789億 | -0.6% | 8.62 | 1.35 |
| 01/04 | 4,640 | 4,685 | 4,590 | 4,675 | -0.64% | 731,700 | 1兆497億 | -3.51% | 8.39 | 1.31 |
| 2018 |
| 12/28 | 4,730 | 4,750 | 4,665 | 4,705 | -0.84% | 632,300 | 1兆564億 | -3.09% | 8.44 | 1.32 |
| 12/27 | 4,615 | 4,770 | 4,615 | 4,745 | +6.39% | 802,200 | 1兆654億 | -2.37% | 8.51 | 1.33 |
| 12/26 | 4,420 | 4,525 | 4,385 | 4,460 | +1.25% | 665,600 | 1兆14億 | -8.31% | 8 | 1.25 |
| 12/25 | 4,505 | 4,515 | 4,390 | 4,405 | -5.27% | 728,100 | 9891億386万 | -9.73% | 7.9 | 1.24 |
| 12/21 | 4,685 | 4,740 | 4,625 | 4,650 | -1.69% | 1,157,400 | 1兆441億 | -5.02% | 8.34 | 1.3 |
| 12/20 | 4,865 | 4,915 | 4,710 | 4,730 | -3.47% | 799,700 | 1兆620億 | -3.51% | 8.49 | 1.33 |
| 12/19 | 4,895 | 4,945 | 4,830 | 4,900 | +2.08% | 1,030,000 | 1兆1002億 | -0.14% | 8.79 | 1.37 |
| 12/18 | 4,885 | 4,885 | 4,790 | 4,800 | -3.13% | 1,127,400 | 1兆777億 | -2.12% | 8.61 | 1.35 |
| 12/17 | 4,945 | 4,990 | 4,910 | 4,955 | +0.1% | 738,500 | 1兆1126億 | +0.83% | 8.89 | 1.39 |
| 12/14 | 5,040 | 5,090 | 4,930 | 4,950 | -2.17% | 1,280,400 | 1兆1114億 | +0.65% | 8.88 | 1.39 |
| 12/13 | 4,910 | 5,080 | 4,905 | 5,060 | +3.79% | 1,024,000 | 1兆1361億 | +2.85% | 9.08 | 1.42 |
| 12/12 | 4,790 | 4,885 | 4,790 | 4,875 | +1.88% | 927,100 | 1兆946億 | -0.87% | 8.75 | 1.37 |
| 12/11 | 4,790 | 4,800 | 4,680 | 4,785 | -1.03% | 952,400 | 1兆744億 | -2.9% | 8.59 | 1.34 |
| 12/10 | 4,805 | 4,860 | 4,730 | 4,835 | -0.31% | 855,600 | 1兆856億 | -2.15% | 8.68 | 1.36 |
| 12/07 | 5,000 | 5,010 | 4,775 | 4,850 | -2.61% | 1,311,100 | 1兆890億 | -2.02% | 8.7 | 1.36 |
| 12/06 | 4,930 | 4,985 | 4,885 | 4,980 | +0.1% | 1,016,000 | 1兆1182億 | +0.55% | 8.94 | 1.4 |
| 12/05 | 4,810 | 4,975 | 4,780 | 4,975 | +3.32% | 926,400 | 1兆1170億 | +0.57% | 8.93 | 1.39 |
| 12/04 | 5,000 | 5,010 | 4,815 | 4,815 | -3.89% | 825,100 | 1兆811億 | -2.45% | 8.64 | 1.35 |
| 12/03 | 5,050 | 5,070 | 5,000 | 5,010 | +0.4% | 594,500 | 1兆1249億 | +1.62% | 8.99 | 1.4 |
| 11/30 | 4,965 | 5,050 | 4,945 | 4,990 | +0.6% | 1,219,200 | 1兆1204億 | +1.57% | 8.95 | 1.4 |
| 11/29 | 4,960 | 4,980 | 4,920 | 4,960 | +1.12% | 653,000 | 1兆1137億 | +1.27% | 8.9 | 1.39 |
| 11/28 | 5,050 | 5,050 | 4,885 | 4,905 | -2.29% | 851,000 | 1兆1013億 | +0.27% | 8.8 | 1.38 |
| 11/27 | 5,050 | 5,050 | 4,965 | 5,020 | -1.18% | 671,600 | 1兆1271億 | +2.76% | 9.01 | 1.41 |
| 11/26 | 4,990 | 5,100 | 4,990 | 5,080 | +3.04% | 760,500 | 1兆1406億 | +3.99% | 9.12 | 1.42 |
| 11/22 | 4,895 | 4,940 | 4,845 | 4,930 | +1.96% | 486,100 | 1兆1069億 | +0.96% | 8.85 | 1.38 |
| 11/21 | 4,785 | 4,865 | 4,780 | 4,835 | -0.41% | 500,000 | 1兆856億 | -1.02% | 8.68 | 1.36 |
| 11/20 | 4,785 | 4,870 | 4,770 | 4,855 | 0% | 573,300 | 1兆901億 | -0.74% | 8.71 | 1.36 |
| 11/19 | 4,780 | 4,885 | 4,780 | 4,855 | +1.04% | 572,600 | 1兆901億 | -0.8% | 8.71 | 1.36 |
| 11/16 | 4,790 | 4,840 | 4,780 | 4,805 | 0% | 938,200 | 1兆789億 | -1.86% | 8.62 | 1.35 |
| 11/15 | 4,800 | 4,860 | 4,780 | 4,805 | -0.93% | 709,700 | 1兆789億 | -2.04% | 8.62 | 1.35 |
| 11/14 | 4,845 | 4,875 | 4,820 | 4,850 | +0.41% | 650,700 | 1兆890億 | -1.24% | 8.7 | 1.36 |
| 11/13 | 4,940 | 4,940 | 4,800 | 4,830 | -4.17% | 956,300 | 1兆845億 | -1.87% | 8.67 | 1.35 |
| 11/12 | 4,975 | 5,050 | 4,915 | 5,040 | -0.2% | 620,200 | 1兆1316億 | +2.19% | 9.04 | 1.41 |
| 11/09 | 5,090 | 5,170 | 5,040 | 5,050 | +0.8% | 937,500 | 1兆1339億 | +2.31% | 9.06 | 1.42 |
| 11/08 | 5,100 | 5,140 | 4,810 | 5,010 | 0% | 1,533,000 | 1兆1249億 | +1.46% | 8.99 | 1.4 |
| 11/07 | 5,110 | 5,140 | 4,995 | 5,010 | -2.15% | 744,500 | 1兆1249億 | +1.42% | 8.99 | 1.4 |
| 11/06 | 5,130 | 5,150 | 5,070 | 5,120 | 0% | 671,300 | 1兆1496億 | +3.56% | 9.19 | 1.44 |
| 11/05 | 4,985 | 5,220 | 4,920 | 5,120 | +1.59% | 1,328,600 | 1兆1496億 | +3.52% | 9.19 | 1.44 |
| 11/02 | 4,940 | 5,060 | 4,895 | 5,040 | +2.34% | 931,300 | 1兆1316億 | +1.86% | 9.04 | 1.41 |
| 11/01 | 4,835 | 4,930 | 4,805 | 4,925 | +1.86% | 707,100 | 1兆1058億 | -0.51% | 8.84 | 1.38 |
| 10/31 | 4,775 | 4,845 | 4,735 | 4,835 | +2.76% | 911,200 | 1兆856億 | -2.52% | 8.68 | 1.36 |
| 10/30 | 4,595 | 4,720 | 4,585 | 4,705 | +0.97% | 688,500 | 1兆564億 | -5.48% | 8.44 | 1.32 |
