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 | 1,835 | 1,864 | 1,817 | 1,857 | +2.15% | 2,077,100 | 1兆2032億 | +1.48% | 61.46 | 12.19 |
| 03/28 | 1,877 | 1,877 | 1,809 | 1,818 | -3.19% | 2,757,300 | 1兆1779億 | -0.38% | 60.17 | 11.93 |
| 03/27 | 1,840 | 1,887 | 1,823 | 1,878 | +2.12% | 2,588,900 | 1兆2168億 | +3.07% | 62.15 | 12.32 |
| 03/26 | 1,794 | 1,847 | 1,790 | 1,839 | +3.9% | 2,377,000 | 1兆1915億 | +1.32% | 60.86 | 12.07 |
| 03/25 | 1,797 | 1,808 | 1,767 | 1,770 | -4.79% | 2,333,900 | 1兆1468億 | -2.1% | 58.58 | 11.61 |
| 03/22 | 1,801 | 1,865 | 1,792 | 1,859 | +3.05% | 2,287,800 | 1兆2045億 | +3.11% | 61.52 | 12.2 |
| 03/20 | 1,818 | 1,827 | 1,791 | 1,804 | -1.2% | 2,614,300 | 1兆1689億 | +0.5% | 59.7 | 11.84 |
| 03/19 | 1,847 | 1,847 | 1,795 | 1,826 | -1.14% | 2,000,400 | 1兆1831億 | +2.07% | 60.43 | 11.98 |
| 03/18 | 1,870 | 1,870 | 1,825 | 1,847 | -0.54% | 2,127,200 | 1兆1967億 | +3.82% | 61.13 | 12.12 |
| 03/15 | 1,860 | 1,877 | 1,834 | 1,857 | +0.92% | 3,458,800 | 1兆2032億 | +5.03% | 61.46 | 12.19 |
| 03/14 | 1,819 | 1,847 | 1,799 | 1,840 | +2.22% | 2,374,700 | 1兆1922億 | +4.78% | 60.89 | 12.07 |
| 03/13 | 1,773 | 1,820 | 1,773 | 1,800 | +1.52% | 2,669,900 | 1兆1663億 | +3.09% | 59.57 | 11.81 |
| 03/12 | 1,796 | 1,805 | 1,772 | 1,773 | -0.39% | 2,641,600 | 1兆1488億 | +1.9% | 58.68 | 11.63 |
| 03/11 | 1,788 | 1,790 | 1,727 | 1,780 | -1.11% | 2,880,100 | 1兆1533億 | +2.65% | 58.91 | 11.68 |
| 03/08 | 1,804 | 1,840 | 1,791 | 1,800 | -2.07% | 3,387,800 | 1兆1663億 | +4.35% | 59.57 | 11.81 |
| 03/07 | 1,862 | 1,865 | 1,828 | 1,838 | -2.7% | 2,330,400 | 1兆1909億 | +7.17% | 60.83 | 12.06 |
| 03/06 | 1,865 | 1,891 | 1,851 | 1,889 | +1.5% | 2,444,700 | 1兆2239億 | +10.99% | 62.52 | 12.4 |
| 03/05 | 1,897 | 1,909 | 1,852 | 1,861 | -3.58% | 3,413,600 | 1兆2058億 | +10.38% | 61.59 | 12.21 |
| 03/04 | 1,880 | 1,936 | 1,872 | 1,930 | +3.88% | 3,674,400 | 1兆2505億 | +15.29% | 63.87 | 12.66 |
| 03/01 | 1,938 | 1,945 | 1,851 | 1,858 | +0.65% | 5,879,000 | 1兆2039億 | +12.06% | 61.49 | 12.19 |
| 02/28 | 1,834 | 1,855 | 1,815 | 1,846 | +1.15% | 3,877,100 | 1兆1961億 | +12.29% | 61.09 | 12.11 |
| 02/27 | 1,830 | 1,843 | 1,799 | 1,825 | -0.49% | 3,871,600 | 1兆1825億 | +11.89% | 60.4 | 11.98 |
| 02/26 | 1,807 | 1,839 | 1,805 | 1,834 | +2.06% | 4,669,900 | 1兆1883億 | +13.28% | 60.7 | 12.03 |
| 02/25 | 1,765 | 1,797 | 1,754 | 1,797 | +3.63% | 3,305,600 | 1兆1643億 | +11.75% | 59.47 | 11.79 |
| 02/22 | 1,732 | 1,768 | 1,726 | 1,734 | +0.29% | 3,106,700 | 1兆1235億 | +8.24% | 57.39 | 11.38 |
| 02/21 | 1,719 | 1,739 | 1,689 | 1,729 | -0.8% | 3,477,400 | 1兆1203億 | +8.13% | 57.22 | 11.35 |
| 02/20 | 1,735 | 1,751 | 1,696 | 1,743 | +2.59% | 4,223,900 | 1兆1293億 | +9.14% | 57.68 | 11.44 |
| 02/19 | 1,673 | 1,724 | 1,663 | 1,699 | +2.29% | 2,769,700 | 1兆1008億 | +6.52% | 56.23 | 11.15 |
| 02/18 | 1,681 | 1,686 | 1,651 | 1,661 | +0.73% | 1,463,800 | 1兆762億 | +4.27% | 54.97 | 10.9 |
| 02/15 | 1,651 | 1,657 | 1,622 | 1,649 | -1.08% | 2,137,200 | 1兆684億 | +3.52% | 54.57 | 10.82 |
| 02/14 | 1,665 | 1,684 | 1,656 | 1,667 | +1.71% | 2,898,600 | 1兆801億 | +4.58% | 55.17 | 10.94 |
| 02/13 | 1,630 | 1,655 | 1,621 | 1,639 | +3.08% | 2,436,000 | 1兆619億 | +3.08% | 54.24 | 10.76 |
| 02/12 | 1,531 | 1,631 | 1,531 | 1,590 | +1.34% | 3,797,900 | 1兆302億 | +0.19% | 52.62 | 10.43 |
| 02/08 | 1,528 | 1,580 | 1,523 | 1,569 | +1.23% | 2,920,900 | 1兆166億 | -0.82% | 51.92 | 10.3 |
| 02/07 | 1,593 | 1,593 | 1,547 | 1,550 | -2.58% | 2,143,700 | 1兆43億 | -1.77% | 51.3 | 10.17 |
| 02/06 | 1,628 | 1,637 | 1,579 | 1,591 | -2.75% | 2,295,900 | 1兆308億 | +0.89% | 52.65 | 10.44 |
| 02/05 | 1,657 | 1,681 | 1,623 | 1,636 | +0.49% | 4,026,100 | 1兆600億 | +4.27% | 54.14 | 10.74 |
| 02/04 | 1,576 | 1,645 | 1,574 | 1,628 | +4.56% | 2,793,300 | 1兆548億 | +4.43% | 53.88 | 10.68 |
| 02/01 | 1,554 | 1,597 | 1,546 | 1,557 | -0.51% | 2,465,100 | 1兆88億 | +0.26% | 51.53 | 10.22 |
| 01/31 | 1,541 | 1,599 | 1,524 | 1,565 | +3.57% | 5,169,500 | 1兆140億 | +1.03% | 51.79 | 10.27 |
| 01/30 | 1,479 | 1,520 | 1,459 | 1,511 | +1.75% | 3,861,200 | 9790億5516万 | -2.39% | 50.01 | 9.92 |
| 01/29 | 1,528 | 1,535 | 1,470 | 1,485 | -4.44% | 3,946,700 | 9622億842万 | -4.13% | 49.15 | 9.74 |
| 01/28 | 1,602 | 1,645 | 1,549 | 1,554 | +1.7% | 7,060,800 | 1兆69億 | -0.06% | 51.43 | 10.2 |
| 01/25 | 1,525 | 1,545 | 1,496 | 1,528 | +0.99% | 2,695,800 | 9900億7035万 | -1.93% | 50.57 | 10.03 |
| 01/24 | 1,491 | 1,520 | 1,478 | 1,513 | -0.13% | 2,848,400 | 9803億5107万 | -3.38% | 50.07 | 9.93 |
| 01/23 | 1,507 | 1,549 | 1,497 | 1,515 | -0.98% | 2,639,400 | 9816億4697万 | -3.69% | 50.14 | 9.94 |
| 01/22 | 1,550 | 1,567 | 1,514 | 1,530 | -1.99% | 3,909,300 | 9913億6625万 | -2.98% | 50.63 | 10.04 |
| 01/21 | 1,650 | 1,663 | 1,555 | 1,561 | -4.93% | 4,281,400 | 1兆114億 | -1.33% | 51.66 | 10.24 |
| 01/18 | 1,626 | 1,658 | 1,601 | 1,642 | -1.44% | 3,239,300 | 1兆638億 | +3.47% | 54.34 | 10.77 |
| 01/17 | 1,689 | 1,694 | 1,649 | 1,666 | -0.06% | 2,514,200 | 1兆794億 | +4.91% | 55.13 | 10.93 |
| 01/16 | 1,709 | 1,715 | 1,654 | 1,667 | -2% | 2,488,700 | 1兆800億 | +4.71% | 55.17 | 10.94 |
| 01/15 | 1,639 | 1,717 | 1,636 | 1,701 | +3.47% | 3,246,300 | 1兆1021億 | +6.58% | 56.29 | 11.16 |
| 01/11 | 1,684 | 1,707 | 1,633 | 1,644 | -1.44% | 4,035,600 | 1兆651億 | +2.69% | 54.4 | 10.79 |
| 01/10 | 1,665 | 1,712 | 1,658 | 1,668 | -0.71% | 6,382,100 | 1兆807億 | +3.73% | 55.2 | 10.95 |
| 01/09 | 1,615 | 1,703 | 1,590 | 1,680 | +8.18% | 7,519,800 | 1兆885億 | +3.96% | 55.6 | 11.02 |
| 01/08 | 1,577 | 1,604 | 1,549 | 1,553 | -1.21% | 4,982,400 | 1兆62億 | -4.14% | 51.39 | 10.19 |
| 01/07 | 1,555 | 1,618 | 1,535 | 1,572 | +7.75% | 4,708,800 | 1兆185億 | -3.38% | 52.02 | 10.32 |
| 01/04 | 1,420 | 1,459 | 1,412 | 1,459 | -1.02% | 3,146,400 | 9453億2578万 | -10.6% | 48.28 | 9.57 |
| 2018 |
| 12/28 | 1,492 | 1,510 | 1,454 | 1,474 | -3.03% | 3,156,200 | 9550億4469万 | -10.34% | 48.78 | 9.67 |
| 12/27 | 1,501 | 1,549 | 1,461 | 1,520 | +8.73% | 3,451,800 | 9848億4934万 | -7.99% | 50.3 | 9.97 |
| 12/26 | 1,398 | 1,438 | 1,371 | 1,398 | +1.38% | 2,151,500 | 9058億222万 | -15.73% | 46.26 | 9.17 |
| 12/25 | 1,368 | 1,406 | 1,350 | 1,379 | -6.45% | 3,223,000 | 8934億9160万 | -17.67% | 45.64 | 9.05 |
| 12/21 | 1,430 | 1,497 | 1,423 | 1,474 | +1.24% | 3,782,500 | 9550億4469万 | -12.73% | 48.78 | 9.67 |
| 12/20 | 1,510 | 1,524 | 1,441 | 1,456 | -5.52% | 2,904,900 | 9433億6802万 | -14.35% | 48.18 | 9.55 |
| 12/19 | 1,524 | 1,547 | 1,492 | 1,541 | -0.32% | 3,163,200 | 9984億4102万 | -9.94% | 51 | 10.11 |
| 12/18 | 1,590 | 1,591 | 1,533 | 1,546 | -4.74% | 3,246,800 | 1兆16億 | -10.17% | 51.16 | 10.14 |
| 12/17 | 1,641 | 1,668 | 1,617 | 1,623 | -1.16% | 2,222,900 | 1兆515億 | -6.24% | 53.71 | 10.65 |
| 12/14 | 1,718 | 1,718 | 1,633 | 1,642 | -4.59% | 2,630,700 | 1兆638億 | -5.69% | 54.34 | 10.77 |
| 12/13 | 1,732 | 1,741 | 1,677 | 1,721 | +0.94% | 2,760,800 | 1兆1150億 | -1.83% | 56.95 | 11.29 |
| 12/12 | 1,623 | 1,707 | 1,620 | 1,705 | +5.9% | 2,819,500 | 1兆1046億 | -3.18% | 56.42 | 11.19 |
| 12/11 | 1,643 | 1,667 | 1,610 | 1,610 | -2.19% | 2,872,000 | 1兆431億 | -9.04% | 53.28 | 10.56 |
| 12/10 | 1,655 | 1,703 | 1,637 | 1,646 | -3.12% | 2,203,900 | 1兆664億 | -7.63% | 54.47 | 10.8 |
| 12/07 | 1,700 | 1,748 | 1,674 | 1,699 | +2.16% | 3,327,200 | 1兆1008億 | -5.19% | 56.22 | 11.15 |
| 12/06 | 1,741 | 1,760 | 1,647 | 1,663 | -5.03% | 4,363,500 | 1兆774億 | -7.35% | 55.03 | 10.91 |
| 12/05 | 1,731 | 1,775 | 1,722 | 1,751 | -1.68% | 2,495,400 | 1兆1345億 | -2.78% | 57.95 | 11.49 |
| 12/04 | 1,800 | 1,840 | 1,779 | 1,781 | -1.93% | 2,807,400 | 1兆1539億 | -1.22% | 58.94 | 11.69 |
| 12/03 | 1,860 | 1,864 | 1,804 | 1,816 | -0.98% | 2,182,600 | 1兆1766億 | +0.89% | 60.1 | 11.92 |
| 11/30 | 1,887 | 1,889 | 1,811 | 1,834 | -0.86% | 2,980,200 | 1兆1882億 | +1.89% | 60.69 | 12.03 |
| 11/29 | 1,839 | 1,886 | 1,831 | 1,850 | +3.99% | 3,699,200 | 1兆1986億 | +2.38% | 61.22 | 12.14 |
| 11/28 | 1,748 | 1,785 | 1,739 | 1,779 | +2.95% | 2,069,800 | 1兆1526億 | -2.25% | 58.87 | 11.67 |
| 11/27 | 1,718 | 1,739 | 1,693 | 1,728 | +1.59% | 1,774,100 | 1兆1196億 | -5.88% | 57.18 | 11.34 |
| 11/26 | 1,738 | 1,751 | 1,688 | 1,701 | -2.91% | 1,868,500 | 1兆1021億 | -8.35% | 56.29 | 11.16 |
| 11/22 | 1,707 | 1,762 | 1,702 | 1,752 | +4.16% | 1,912,200 | 1兆1351億 | -6.76% | 57.98 | 11.5 |
| 11/21 | 1,670 | 1,711 | 1,652 | 1,682 | -1.23% | 2,333,000 | 1兆896億 | -11.43% | 55.65 | 11.04 |
| 11/20 | 1,744 | 1,755 | 1,700 | 1,703 | -5.23% | 2,421,600 | 1兆1032億 | -11.39% | 56.35 | 11.17 |
| 11/19 | 1,754 | 1,807 | 1,741 | 1,797 | +4.48% | 2,408,800 | 1兆1641億 | -7.42% | 59.46 | 11.79 |
| 11/16 | 1,769 | 1,782 | 1,708 | 1,720 | -1.71% | 1,794,500 | 1兆1142億 | -12.16% | 56.91 | 11.28 |
| 11/15 | 1,716 | 1,767 | 1,696 | 1,750 | +0.57% | 2,620,900 | 1兆1337億 | -11.62% | 57.9 | 11.48 |
| 11/14 | 1,770 | 1,794 | 1,725 | 1,740 | -1.97% | 2,216,200 | 1兆1272億 | -13.04% | 57.57 | 11.42 |
| 11/13 | 1,731 | 1,789 | 1,711 | 1,775 | -1.61% | 3,237,500 | 1兆1499億 | -12.39% | 58.73 | 11.65 |
| 11/12 | 1,836 | 1,868 | 1,798 | 1,804 | -3.68% | 2,926,500 | 1兆1686億 | -11.91% | 59.69 | 11.84 |
| 11/09 | 1,947 | 1,954 | 1,862 | 1,873 | -3.8% | 2,317,900 | 1兆2133億 | -9.56% | 61.97 | 12.29 |
| 11/08 | 1,989 | 1,993 | 1,939 | 1,947 | +1.14% | 2,573,700 | 1兆2613億 | -6.89% | 64.42 | 12.77 |
| 11/07 | 1,906 | 1,958 | 1,863 | 1,925 | -0.16% | 2,421,600 | 1兆2470億 | -8.94% | 63.7 | 12.63 |
| 11/06 | 1,939 | 1,953 | 1,899 | 1,928 | +1.53% | 2,217,600 | 1兆2490億 | -9.82% | 63.79 | 12.65 |
| 11/05 | 1,909 | 1,991 | 1,896 | 1,899 | -0.37% | 4,383,500 | 1兆2302億 | -12.16% | 62.83 | 12.46 |
| 11/02 | 1,760 | 1,916 | 1,758 | 1,906 | +7.81% | 4,190,800 | 1兆2347億 | -12.93% | 63.07 | 12.5 |
| 11/01 | 1,812 | 1,839 | 1,764 | 1,768 | -2.75% | 2,465,300 | 1兆1453億 | -20.22% | 58.5 | 11.6 |
| 10/31 | 1,830 | 1,845 | 1,804 | 1,818 | +1.11% | 3,659,100 | 1兆1777億 | -19.2% | 60.15 | 11.93 |
| 10/30 | 1,698 | 1,811 | 1,691 | 1,798 | +6.01% | 6,107,500 | 1兆1648億 | -21.07% | 59.49 | 11.8 |
