株価チャート
2018/08/31～2019/01/31
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 |
| 01/31 | 1,630 | 1,637 | 1,623 | 1,626 | +0.25% | 2,421,900 | 1兆1230億 | -0.37% | 8.64 | 0.94 |
| 01/30 | 1,624 | 1,626 | 1,615 | 1,622 | +0.43% | 2,529,300 | 1兆1202億 | -0.67% | 8.62 | 0.94 |
| 01/29 | 1,620 | 1,625 | 1,605 | 1,615 | -2.71% | 4,794,200 | 1兆1154億 | -1.16% | 8.58 | 0.93 |
| 01/28 | 1,680 | 1,680 | 1,651 | 1,660 | -1.19% | 8,824,300 | 1兆1465億 | +1.47% | 8.82 | 0.96 |
| 01/25 | 1,674 | 1,687 | 1,670 | 1,680 | +0.9% | 3,226,300 | 1兆1603億 | +2.69% | 8.93 | 0.97 |
| 01/24 | 1,659 | 1,667 | 1,653 | 1,665 | +0.97% | 2,621,200 | 1兆1499億 | +1.71% | 8.85 | 0.96 |
| 01/23 | 1,650 | 1,661 | 1,647 | 1,649 | -0.36% | 2,787,700 | 1兆1389億 | +0.73% | 8.77 | 0.95 |
| 01/22 | 1,664 | 1,666 | 1,649 | 1,655 | -0.06% | 2,390,100 | 1兆1430億 | +1.16% | 8.8 | 0.96 |
| 01/21 | 1,669 | 1,669 | 1,652 | 1,656 | +0.3% | 2,717,200 | 1兆1437億 | +1.22% | 8.8 | 0.96 |
| 01/18 | 1,642 | 1,655 | 1,641 | 1,651 | +0.86% | 2,234,600 | 1兆1403億 | +0.92% | 8.78 | 0.95 |
| 01/17 | 1,636 | 1,645 | 1,631 | 1,637 | -0.24% | 2,230,700 | 1兆1306億 | 0% | 8.7 | 0.95 |
| 01/16 | 1,644 | 1,648 | 1,631 | 1,641 | -0.18% | 2,108,100 | 1兆1334億 | +0.18% | 8.72 | 0.95 |
| 01/15 | 1,639 | 1,647 | 1,638 | 1,644 | -0.12% | 2,399,800 | 1兆1354億 | +0.31% | 8.74 | 0.95 |
| 01/11 | 1,638 | 1,653 | 1,637 | 1,646 | +0.67% | 2,578,900 | 1兆1368億 | +0.24% | 8.75 | 0.95 |
| 01/10 | 1,631 | 1,639 | 1,625 | 1,635 | -0.55% | 2,930,900 | 1兆1292億 | -0.55% | 8.69 | 0.94 |
| 01/09 | 1,650 | 1,657 | 1,631 | 1,644 | +0.06% | 2,477,200 | 1兆1354億 | -0.12% | 8.74 | 0.95 |
| 01/08 | 1,662 | 1,668 | 1,643 | 1,643 | -0.67% | 3,480,600 | 1兆1347億 | -0.36% | 8.73 | 0.95 |
| 01/07 | 1,659 | 1,669 | 1,653 | 1,654 | +2.86% | 3,300,400 | 1兆1423億 | +0.12% | 8.79 | 0.96 |
| 01/04 | 1,584 | 1,611 | 1,579 | 1,608 | -0.68% | 2,779,500 | 1兆1106億 | -2.78% | 8.55 | 0.93 |
| 2018 |
| 12/28 | 1,608 | 1,625 | 1,600 | 1,619 | 0% | 2,225,400 | 1兆1182億 | -2.29% | 8.61 | 0.94 |
| 12/27 | 1,603 | 1,629 | 1,592 | 1,619 | +3.65% | 2,933,800 | 1兆1182億 | -2.47% | 8.61 | 0.94 |
| 12/26 | 1,560 | 1,575 | 1,537 | 1,562 | +1.43% | 2,647,300 | 1兆788億 | -6.02% | 8.3 | 0.9 |
| 12/25 | 1,555 | 1,564 | 1,530 | 1,540 | -3.63% | 3,386,700 | 1兆636億 | -7.62% | 8.19 | 0.89 |
| 12/21 | 1,628 | 1,631 | 1,591 | 1,598 | -1.6% | 3,557,300 | 1兆1037億 | -4.48% | 8.49 | 0.92 |
| 12/20 | 1,660 | 1,667 | 1,620 | 1,624 | -2.35% | 3,008,000 | 1兆1216億 | -3.16% | 8.63 | 0.94 |
| 12/19 | 1,665 | 1,672 | 1,651 | 1,663 | +0.79% | 2,381,900 | 1兆1486億 | -1.01% | 8.84 | 0.96 |
| 12/18 | 1,646 | 1,657 | 1,643 | 1,650 | -0.96% | 2,680,300 | 1兆1396億 | -1.84% | 8.77 | 0.95 |
| 12/17 | 1,657 | 1,675 | 1,656 | 1,666 | +0.48% | 1,666,200 | 1兆1506億 | -1.07% | 8.86 | 0.96 |
| 12/14 | 1,675 | 1,680 | 1,655 | 1,658 | -1.84% | 3,743,400 | 1兆1451億 | -1.66% | 8.81 | 0.96 |
| 12/13 | 1,680 | 1,696 | 1,668 | 1,689 | +1.44% | 2,288,100 | 1兆1665億 | +0.12% | 8.98 | 0.98 |
| 12/12 | 1,655 | 1,668 | 1,652 | 1,665 | +1.4% | 3,214,100 | 1兆1499億 | -1.25% | 8.85 | 0.96 |
| 12/11 | 1,625 | 1,645 | 1,623 | 1,642 | +0.24% | 3,138,300 | 1兆1341億 | -2.67% | 8.73 | 0.95 |
| 12/10 | 1,655 | 1,677 | 1,626 | 1,638 | -2.21% | 3,008,600 | 1兆1313億 | -2.9% | 8.71 | 0.95 |
| 12/07 | 1,662 | 1,682 | 1,660 | 1,675 | +1.27% | 2,339,400 | 1兆1568億 | -0.77% | 8.9 | 0.97 |
| 12/06 | 1,661 | 1,672 | 1,649 | 1,654 | -1.02% | 2,365,000 | 1兆1423億 | -2.01% | 8.79 | 0.96 |
| 12/05 | 1,650 | 1,675 | 1,648 | 1,671 | +0.18% | 1,883,400 | 1兆1541億 | -1.01% | 8.88 | 0.97 |
| 12/04 | 1,702 | 1,706 | 1,666 | 1,668 | -2.28% | 2,625,600 | 1兆1520億 | -1.13% | 8.87 | 0.96 |
| 12/03 | 1,716 | 1,722 | 1,706 | 1,707 | -0.23% | 2,241,800 | 1兆1789億 | +1.25% | 9.07 | 0.99 |
| 11/30 | 1,696 | 1,715 | 1,692 | 1,711 | +1.06% | 4,612,800 | 1兆1817億 | +1.72% | 9.09 | 0.99 |
| 11/29 | 1,699 | 1,708 | 1,693 | 1,693 | -1.11% | 2,202,600 | 1兆1693億 | +0.95% | 9 | 0.98 |
| 11/28 | 1,702 | 1,714 | 1,691 | 1,712 | +0.41% | 1,918,700 | 1兆1824億 | +2.27% | 9.1 | 0.99 |
| 11/27 | 1,705 | 1,713 | 1,689 | 1,705 | +0.18% | 2,091,200 | 1兆1776億 | +2.1% | 9.06 | 0.99 |
| 11/26 | 1,703 | 1,718 | 1,697 | 1,702 | 0% | 2,172,600 | 1兆1755億 | +1.98% | 9.05 | 0.98 |
| 11/22 | 1,694 | 1,705 | 1,687 | 1,702 | +1.49% | 2,656,200 | 1兆1755億 | +2.04% | 9.05 | 0.98 |
| 11/21 | 1,681 | 1,683 | 1,664 | 1,677 | -0.59% | 1,924,300 | 1兆1582億 | +0.6% | 8.91 | 0.97 |
| 11/20 | 1,673 | 1,690 | 1,664 | 1,687 | +0.36% | 1,689,600 | 1兆1651億 | +1.2% | 8.97 | 0.97 |
| 11/19 | 1,696 | 1,696 | 1,675 | 1,681 | -0.94% | 1,839,600 | 1兆1610億 | +0.9% | 8.94 | 0.97 |
| 11/16 | 1,683 | 1,698 | 1,679 | 1,697 | +0.59% | 2,582,500 | 1兆1720億 | +1.98% | 9.02 | 0.98 |
| 11/15 | 1,681 | 1,689 | 1,671 | 1,687 | -0.82% | 2,228,000 | 1兆1651億 | +1.5% | 8.97 | 0.97 |
| 11/14 | 1,702 | 1,708 | 1,690 | 1,701 | +0.41% | 1,480,100 | 1兆1748億 | +2.41% | 9.04 | 0.98 |
| 11/13 | 1,705 | 1,714 | 1,681 | 1,694 | -1.85% | 2,415,800 | 1兆1700億 | +2.05% | 9 | 0.98 |
| 11/12 | 1,696 | 1,727 | 1,696 | 1,726 | +1.59% | 1,899,100 | 1兆1921億 | +3.98% | 9.17 | 1 |
| 11/09 | 1,708 | 1,717 | 1,697 | 1,699 | -0.23% | 1,853,900 | 1兆1734億 | +2.47% | 9.03 | 0.98 |
| 11/08 | 1,680 | 1,708 | 1,679 | 1,703 | +2.84% | 2,722,500 | 1兆1762億 | +2.71% | 9.05 | 0.98 |
| 11/07 | 1,677 | 1,680 | 1,653 | 1,656 | -1.6% | 3,636,300 | 1兆1437億 | -0.18% | 8.8 | 0.96 |
| 11/06 | 1,669 | 1,688 | 1,662 | 1,683 | +1.57% | 2,041,100 | 1兆1624億 | +1.32% | 8.95 | 0.97 |
| 11/05 | 1,650 | 1,663 | 1,635 | 1,657 | -0.24% | 1,625,500 | 1兆1444億 | -0.36% | 8.81 | 0.96 |
| 11/02 | 1,662 | 1,666 | 1,640 | 1,661 | -0.24% | 2,684,500 | 1兆1472億 | -0.3% | 8.83 | 0.96 |
| 11/01 | 1,653 | 1,670 | 1,650 | 1,665 | +0.18% | 2,040,300 | 1兆1499億 | -0.18% | 8.85 | 0.96 |
| 10/31 | 1,660 | 1,667 | 1,648 | 1,662 | +0.97% | 2,399,700 | 1兆1479億 | -0.54% | 8.83 | 0.96 |
| 10/30 | 1,613 | 1,654 | 1,611 | 1,646 | +1.04% | 5,602,200 | 1兆1368億 | -1.61% | 8.75 | 0.95 |
| 10/29 | 1,622 | 1,641 | 1,620 | 1,629 | +1.43% | 2,327,700 | 1兆1251億 | -2.86% | 8.66 | 0.94 |
| 10/26 | 1,633 | 1,633 | 1,594 | 1,606 | +0.44% | 3,259,200 | 1兆1092億 | -4.46% | 8.54 | 0.93 |
| 10/25 | 1,600 | 1,618 | 1,596 | 1,599 | -1.6% | 3,578,800 | 1兆1044億 | -5.16% | 8.5 | 0.92 |
| 10/24 | 1,631 | 1,640 | 1,611 | 1,625 | +1.12% | 2,463,300 | 1兆1223億 | -3.85% | 8.64 | 0.94 |
| 10/23 | 1,650 | 1,652 | 1,607 | 1,607 | -4.35% | 5,125,300 | 1兆1099億 | -5.02% | 8.54 | 0.93 |
| 10/22 | 1,671 | 1,685 | 1,657 | 1,680 | +1.02% | 1,807,200 | 1兆1603億 | -0.83% | 8.93 | 0.97 |
| 10/19 | 1,668 | 1,670 | 1,658 | 1,663 | -1.01% | 2,084,600 | 1兆1486億 | -1.77% | 8.84 | 0.96 |
| 10/18 | 1,683 | 1,700 | 1,678 | 1,680 | -0.06% | 2,551,800 | 1兆1603億 | -0.77% | 8.93 | 0.97 |
| 10/17 | 1,671 | 1,687 | 1,662 | 1,681 | +1.69% | 2,198,400 | 1兆1610億 | -0.71% | 8.94 | 0.97 |
| 10/16 | 1,632 | 1,654 | 1,624 | 1,653 | +1.1% | 2,699,800 | 1兆1416億 | -2.36% | 8.79 | 0.96 |
| 10/15 | 1,650 | 1,658 | 1,631 | 1,635 | -1.45% | 2,972,100 | 1兆1292億 | -3.6% | 8.69 | 0.94 |
| 10/12 | 1,650 | 1,666 | 1,646 | 1,659 | -0.06% | 3,867,100 | 1兆1458億 | -2.53% | 8.82 | 0.96 |
| 10/11 | 1,652 | 1,675 | 1,651 | 1,660 | -1.31% | 4,922,900 | 1兆1465億 | -2.75% | 8.82 | 0.96 |
| 10/10 | 1,678 | 1,683 | 1,667 | 1,682 | +0.6% | 3,342,000 | 1兆1617億 | -1.75% | 8.94 | 0.97 |
| 10/09 | 1,682 | 1,688 | 1,671 | 1,672 | -1.12% | 3,582,600 | 1兆1548億 | -2.62% | 8.89 | 0.97 |
| 10/05 | 1,687 | 1,698 | 1,678 | 1,691 | -0.7% | 3,539,100 | 1兆1679億 | -1.86% | 8.99 | 0.98 |
| 10/04 | 1,716 | 1,723 | 1,703 | 1,703 | -0.53% | 2,830,000 | 1兆1762億 | -1.45% | 9.05 | 0.98 |
| 10/03 | 1,720 | 1,735 | 1,711 | 1,712 | -0.58% | 2,851,400 | 1兆1824億 | -1.27% | 9.1 | 0.99 |
| 10/02 | 1,726 | 1,735 | 1,719 | 1,722 | +0.06% | 2,898,200 | 1兆1893億 | -1.03% | 9.15 | 1 |
| 10/01 | 1,734 | 1,737 | 1,721 | 1,721 | -0.69% | 2,221,600 | 1兆1886億 | -1.38% | 9.15 | 0.99 |
| 09/28 | 1,729 | 1,739 | 1,718 | 1,733 | +1.05% | 3,118,300 | 1兆1969億 | -0.97% | 9.21 | 1 |
| 09/27 | 1,731 | 1,738 | 1,715 | 1,715 | -1.55% | 2,783,800 | 1兆1845億 | -2.22% | 9.12 | 0.99 |
| 09/26 | 1,739 | 1,745 | 1,728 | 1,742 | +1.28% | 2,640,500 | 1兆2031億 | -0.91% | 9.26 | 1.01 |
| 09/25 | 1,718 | 1,724 | 1,701 | 1,720 | -0.92% | 4,105,400 | 1兆1879億 | -2.38% | 9.14 | 0.99 |
| 09/21 | 1,730 | 1,743 | 1,729 | 1,736 | +1.17% | 3,595,800 | 1兆1990億 | -1.7% | 9.23 | 1 |
| 09/20 | 1,738 | 1,740 | 1,709 | 1,716 | -0.98% | 2,465,400 | 1兆1852億 | -3.05% | 9.12 | 0.99 |
| 09/19 | 1,743 | 1,747 | 1,725 | 1,733 | +1.4% | 2,880,100 | 1兆1969億 | -2.37% | 9.21 | 1 |
| 09/18 | 1,665 | 1,717 | 1,663 | 1,709 | +2.21% | 2,918,000 | 1兆1803億 | -3.93% | 9.08 | 0.99 |
| 09/14 | 1,661 | 1,675 | 1,657 | 1,672 | +0.54% | 4,266,400 | 1兆1548億 | -6.23% | 8.89 | 0.97 |
| 09/13 | 1,653 | 1,674 | 1,653 | 1,663 | +0.79% | 2,403,800 | 1兆1486億 | -7.04% | 8.84 | 0.96 |
| 09/12 | 1,669 | 1,669 | 1,648 | 1,650 | -1.37% | 3,111,300 | 1兆1396億 | -8.18% | 8.77 | 0.95 |
| 09/11 | 1,681 | 1,690 | 1,670 | 1,673 | -0.48% | 2,238,300 | 1兆1555億 | -7.36% | 8.89 | 0.97 |
| 09/10 | 1,665 | 1,695 | 1,661 | 1,681 | +0.42% | 2,479,400 | 1兆1610億 | -7.28% | 8.94 | 0.97 |
| 09/07 | 1,685 | 1,706 | 1,651 | 1,674 | -3.63% | 5,973,000 | 1兆1562億 | -8.02% | 8.9 | 0.97 |
| 09/06 | 1,771 | 1,772 | 1,735 | 1,737 | -2.31% | 3,347,700 | 1兆1997億 | -4.87% | 9.23 | 1 |
| 09/05 | 1,767 | 1,789 | 1,766 | 1,778 | +0.23% | 2,897,700 | 1兆2280億 | -2.89% | 9.45 | 1.03 |
| 09/04 | 1,781 | 1,782 | 1,765 | 1,774 | -0.5% | 2,618,300 | 1兆2252億 | -3.32% | 9.43 | 1.03 |
| 09/03 | 1,808 | 1,808 | 1,780 | 1,783 | -1.71% | 2,491,700 | 1兆2314億 | -3.1% | 9.48 | 1.03 |
| 08/31 | 1,804 | 1,817 | 1,802 | 1,814 | 0% | 2,386,900 | 1兆2528億 | -1.63% | 9.64 | 1.05 |
