株価チャート
2018/11/08～2019/04/09
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 |
| 04/09 | 4,726 | 4,730 | 4,697 | 4,720 | -1.07% | 983,700 | 2兆2825億 | -1.44% | 15.2 | 1.73 |
| 04/08 | 4,790 | 4,802 | 4,761 | 4,771 | +0.46% | 627,300 | 2兆3071億 | -0.54% | 15.37 | 1.75 |
| 04/05 | 4,845 | 4,850 | 4,735 | 4,749 | -2.08% | 1,351,900 | 2兆2965億 | -1.06% | 15.3 | 1.75 |
| 04/04 | 4,871 | 4,871 | 4,803 | 4,850 | -0.66% | 933,400 | 2兆3453億 | +1% | 15.62 | 1.78 |
| 04/03 | 4,891 | 4,911 | 4,852 | 4,882 | -0.79% | 1,576,400 | 2兆3608億 | +1.67% | 15.73 | 1.79 |
| 04/02 | 4,965 | 4,981 | 4,911 | 4,921 | -0.3% | 1,297,800 | 2兆3797億 | +2.48% | 15.85 | 1.81 |
| 04/01 | 5,000 | 5,018 | 4,930 | 4,936 | +0.12% | 1,370,400 | 2兆3869億 | +2.83% | 15.9 | 1.81 |
| 03/29 | 4,821 | 4,932 | 4,815 | 4,930 | +2.82% | 1,790,400 | 2兆3840億 | +2.79% | 15.88 | 1.81 |
| 03/28 | 4,861 | 4,883 | 4,781 | 4,795 | -2.38% | 1,528,200 | 2兆3187億 | +0.08% | 15.45 | 1.76 |
| 03/27 | 4,883 | 4,916 | 4,841 | 4,912 | +1.53% | 1,619,200 | 2兆3753億 | +2.48% | 15.82 | 1.81 |
| 03/26 | 4,731 | 4,848 | 4,727 | 4,838 | +2.94% | 1,654,200 | 2兆3395億 | +1.04% | 15.58 | 1.78 |
| 03/25 | 4,787 | 4,791 | 4,683 | 4,700 | -3.11% | 1,112,900 | 2兆2728億 | -1.78% | 15.14 | 1.73 |
| 03/22 | 4,890 | 4,892 | 4,825 | 4,851 | +0.39% | 1,382,900 | 2兆3458億 | +1.34% | 15.63 | 1.78 |
| 03/20 | 4,750 | 4,832 | 4,731 | 4,832 | +2.2% | 1,138,800 | 2兆3366億 | +1.13% | 15.56 | 1.78 |
| 03/19 | 4,699 | 4,735 | 4,692 | 4,728 | +0.11% | 1,180,400 | 2兆2863億 | -0.9% | 15.23 | 1.74 |
| 03/18 | 4,732 | 4,759 | 4,705 | 4,723 | +0.77% | 1,276,900 | 2兆2839億 | -0.96% | 15.21 | 1.74 |
| 03/15 | 4,690 | 4,707 | 4,671 | 4,687 | -0.04% | 1,469,200 | 2兆2665億 | -1.6% | 15.1 | 1.72 |
| 03/14 | 4,793 | 4,798 | 4,683 | 4,689 | -0.97% | 1,321,300 | 2兆2675億 | -1.59% | 15.1 | 1.72 |
| 03/13 | 4,773 | 4,799 | 4,721 | 4,735 | -1.31% | 1,378,700 | 2兆2897億 | -0.67% | 15.25 | 1.74 |
| 03/12 | 4,759 | 4,822 | 4,755 | 4,798 | +2.17% | 1,625,600 | 2兆3202億 | +0.73% | 15.46 | 1.76 |
| 03/11 | 4,661 | 4,726 | 4,655 | 4,696 | +1.82% | 1,414,500 | 2兆2709億 | -1.24% | 15.13 | 1.73 |
| 03/08 | 4,679 | 4,715 | 4,609 | 4,612 | -2.62% | 2,721,600 | 2兆2302億 | -2.88% | 14.86 | 1.7 |
| 03/07 | 4,665 | 4,750 | 4,664 | 4,736 | -1.44% | 1,757,200 | 2兆2902億 | -0.23% | 15.26 | 1.74 |
| 03/06 | 4,874 | 4,886 | 4,797 | 4,805 | -0.64% | 1,317,400 | 2兆3236億 | +1.39% | 15.48 | 1.77 |
| 03/05 | 4,899 | 4,919 | 4,823 | 4,836 | -1.41% | 931,000 | 2兆3386億 | +2.41% | 15.58 | 1.78 |
| 03/04 | 4,919 | 4,934 | 4,875 | 4,905 | +0.99% | 1,064,700 | 2兆3719億 | +4.38% | 15.8 | 1.8 |
| 03/01 | 4,817 | 4,864 | 4,816 | 4,857 | +1.04% | 1,002,000 | 2兆3487億 | +3.87% | 15.65 | 1.79 |
| 02/28 | 4,871 | 4,874 | 4,800 | 4,807 | -0.8% | 1,087,700 | 2兆3245億 | +3.22% | 15.48 | 1.77 |
| 02/27 | 4,845 | 4,872 | 4,834 | 4,846 | -0.59% | 1,720,000 | 2兆3434億 | +4.39% | 15.61 | 1.78 |
| 02/26 | 4,857 | 4,882 | 4,835 | 4,875 | -0.06% | 948,300 | 2兆3574億 | +5.38% | 15.7 | 1.79 |
| 02/25 | 4,874 | 4,887 | 4,840 | 4,878 | +1.18% | 957,200 | 2兆3589億 | +5.86% | 15.71 | 1.79 |
| 02/22 | 4,838 | 4,857 | 4,817 | 4,821 | -0.04% | 1,013,100 | 2兆3313億 | +5.03% | 15.53 | 1.77 |
| 02/21 | 4,802 | 4,848 | 4,778 | 4,823 | -0.12% | 1,132,700 | 2兆3323億 | +5.51% | 15.54 | 1.77 |
| 02/20 | 4,788 | 4,829 | 4,780 | 4,829 | +0.86% | 1,011,200 | 2兆3352億 | +6.11% | 15.56 | 1.77 |
| 02/19 | 4,745 | 4,790 | 4,713 | 4,788 | +0.4% | 924,500 | 2兆3154億 | +5.74% | 15.42 | 1.76 |
| 02/18 | 4,794 | 4,794 | 4,743 | 4,769 | +0.57% | 808,500 | 2兆3062億 | +5.72% | 15.36 | 1.75 |
| 02/15 | 4,776 | 4,799 | 4,637 | 4,742 | +2.26% | 1,549,700 | 2兆2931億 | +5.52% | 15.27 | 1.74 |
| 02/14 | 4,673 | 4,694 | 4,623 | 4,637 | -0.47% | 965,200 | 2兆2423億 | +3.5% | 14.94 | 1.7 |
| 02/13 | 4,669 | 4,695 | 4,641 | 4,659 | -0.36% | 828,200 | 2兆2530億 | +4.27% | 15.01 | 1.71 |
| 02/12 | 4,603 | 4,680 | 4,581 | 4,676 | +2.27% | 936,300 | 2兆2612億 | +4.94% | 15.06 | 1.72 |
| 02/08 | 4,700 | 4,726 | 4,564 | 4,572 | -3.38% | 1,362,200 | 2兆2109億 | +3% | 14.73 | 1.68 |
| 02/07 | 4,773 | 4,774 | 4,712 | 4,732 | -0.36% | 1,207,500 | 2兆2883億 | +6.89% | 15.24 | 1.74 |
| 02/06 | 4,640 | 4,749 | 4,634 | 4,749 | +2.84% | 1,624,500 | 2兆2965億 | +7.69% | 15.3 | 1.75 |
| 02/05 | 4,625 | 4,638 | 4,587 | 4,618 | +0.3% | 555,500 | 2兆2331億 | +5.34% | 14.88 | 1.7 |
| 02/04 | 4,575 | 4,618 | 4,553 | 4,604 | +0.99% | 833,000 | 2兆2264億 | +5.48% | 14.83 | 1.69 |
| 02/01 | 4,559 | 4,619 | 4,521 | 4,559 | +0.31% | 1,027,400 | 2兆2046億 | +4.66% | 14.69 | 1.68 |
| 01/31 | 4,610 | 4,629 | 4,521 | 4,545 | 0% | 1,639,200 | 2兆1978億 | +4.51% | 14.64 | 1.67 |
| 01/30 | 4,443 | 4,572 | 4,426 | 4,545 | +3.93% | 2,857,300 | 2兆1978億 | +4.6% | 14.64 | 1.67 |
| 01/29 | 4,384 | 4,390 | 4,329 | 4,373 | +2.72% | 1,288,900 | 2兆1147億 | +0.74% | 14.09 | 1.61 |
| 01/28 | 4,324 | 4,327 | 4,256 | 4,257 | -2.07% | 1,095,500 | 2兆586億 | -2.09% | 13.71 | 1.56 |
| 01/25 | 4,336 | 4,381 | 4,336 | 4,347 | -0.53% | 1,011,000 | 2兆1021億 | -0.23% | 14 | 1.6 |
| 01/24 | 4,389 | 4,391 | 4,334 | 4,370 | -1.35% | 849,200 | 2兆1132億 | +0.11% | 14.08 | 1.61 |
| 01/23 | 4,475 | 4,475 | 4,402 | 4,430 | -0.36% | 898,600 | 2兆1422億 | +1.4% | 14.27 | 1.63 |
| 01/22 | 4,458 | 4,470 | 4,405 | 4,446 | +0.09% | 973,200 | 2兆1500億 | +1.81% | 14.32 | 1.63 |
| 01/21 | 4,445 | 4,479 | 4,424 | 4,442 | +0.84% | 742,200 | 2兆1480億 | +1.76% | 14.31 | 1.63 |
| 01/18 | 4,379 | 4,418 | 4,344 | 4,405 | +1.15% | 772,400 | 2兆1301億 | +0.78% | 14.19 | 1.62 |
| 01/17 | 4,341 | 4,372 | 4,329 | 4,355 | +0.83% | 659,400 | 2兆1060億 | -0.55% | 14.03 | 1.6 |
| 01/16 | 4,300 | 4,319 | 4,274 | 4,319 | +1.1% | 1,015,200 | 2兆886億 | -1.75% | 13.91 | 1.59 |
| 01/15 | 4,201 | 4,290 | 4,171 | 4,272 | -2% | 1,275,700 | 2兆658億 | -3.13% | 13.76 | 1.57 |
| 01/11 | 4,380 | 4,390 | 4,333 | 4,359 | +0.46% | 1,448,900 | 2兆1079億 | -1.6% | 14.04 | 1.6 |
| 01/10 | 4,321 | 4,341 | 4,270 | 4,339 | -1.39% | 1,148,100 | 2兆982億 | -2.41% | 13.98 | 1.59 |
| 01/09 | 4,353 | 4,425 | 4,346 | 4,400 | +1.73% | 1,034,600 | 2兆1277億 | -1.39% | 14.17 | 1.62 |
| 01/08 | 4,406 | 4,418 | 4,322 | 4,325 | -0.92% | 1,543,100 | 2兆915億 | -3.4% | 13.93 | 1.59 |
| 01/07 | 4,380 | 4,402 | 4,329 | 4,365 | +2.56% | 1,350,200 | 2兆1108億 | -2.96% | 14.06 | 1.6 |
| 01/04 | 4,199 | 4,256 | 4,179 | 4,256 | -0.3% | 1,337,200 | 2兆581億 | -5.78% | 13.71 | 1.56 |
| 2018 |
| 12/28 | 4,257 | 4,308 | 4,235 | 4,269 | -0.93% | 992,600 | 2兆644億 | -5.97% | 12.94 | 1.71 |
| 12/27 | 4,208 | 4,347 | 4,208 | 4,309 | +5.3% | 1,449,300 | 2兆837億 | -5.57% | 13.07 | 1.72 |
| 12/26 | 4,110 | 4,165 | 4,023 | 4,092 | -1.06% | 1,401,200 | 1兆9788億 | -10.79% | 12.41 | 1.64 |
| 12/25 | 4,241 | 4,241 | 4,135 | 4,136 | -5.81% | 1,648,600 | 2兆1億 | -10.55% | 12.54 | 1.65 |
| 12/21 | 4,370 | 4,429 | 4,349 | 4,391 | +0.48% | 1,905,200 | 2兆1234億 | -5.75% | 13.31 | 1.75 |
| 12/20 | 4,391 | 4,467 | 4,347 | 4,370 | -1.93% | 1,322,200 | 2兆1132億 | -6.68% | 13.25 | 1.75 |
| 12/19 | 4,399 | 4,493 | 4,387 | 4,456 | +0.13% | 1,150,800 | 2兆1548億 | -5.33% | 13.51 | 1.78 |
| 12/18 | 4,474 | 4,503 | 4,446 | 4,450 | -1.83% | 1,107,000 | 2兆1519億 | -5.86% | 13.49 | 1.78 |
| 12/17 | 4,532 | 4,550 | 4,467 | 4,533 | +0.87% | 1,174,600 | 2兆1920億 | -4.59% | 13.74 | 1.81 |
| 12/14 | 4,533 | 4,553 | 4,486 | 4,494 | -0.99% | 2,110,300 | 2兆1732億 | -5.85% | 13.63 | 1.8 |
| 12/13 | 4,484 | 4,557 | 4,477 | 4,539 | +1.23% | 1,151,600 | 2兆1949億 | -5.34% | 13.76 | 1.81 |
| 12/12 | 4,458 | 4,488 | 4,432 | 4,484 | +2.37% | 1,770,500 | 2兆1683億 | -6.82% | 13.6 | 1.79 |
| 12/11 | 4,482 | 4,483 | 4,379 | 4,380 | +0.16% | 2,058,400 | 2兆1181億 | -9.49% | 13.28 | 1.75 |
| 12/10 | 4,500 | 4,516 | 4,363 | 4,373 | -4.83% | 1,984,600 | 2兆1147億 | -10.06% | 13.26 | 1.75 |
| 12/07 | 4,595 | 4,606 | 4,530 | 4,595 | -0.43% | 1,500,500 | 2兆2220億 | -5.94% | 13.93 | 1.84 |
| 12/06 | 4,707 | 4,733 | 4,592 | 4,615 | -3.35% | 1,610,000 | 2兆2317億 | -5.76% | 13.99 | 1.84 |
| 12/05 | 4,648 | 4,777 | 4,645 | 4,775 | +2.23% | 1,506,200 | 2兆3091億 | -2.77% | 14.48 | 1.91 |
| 12/04 | 4,750 | 4,776 | 4,669 | 4,671 | -2.32% | 1,256,900 | 2兆2588億 | -4.93% | 14.16 | 1.87 |
| 12/03 | 4,795 | 4,811 | 4,769 | 4,782 | +0.59% | 1,132,900 | 2兆3125億 | -2.79% | 14.5 | 1.91 |
| 11/30 | 4,728 | 4,772 | 4,721 | 4,754 | +0.61% | 1,885,600 | 2兆2989億 | -3.35% | 14.41 | 1.9 |
| 11/29 | 4,769 | 4,783 | 4,719 | 4,725 | -1.25% | 2,284,300 | 2兆2849億 | -3.94% | 14.33 | 1.89 |
| 11/28 | 4,829 | 4,835 | 4,763 | 4,785 | -1.26% | 2,152,500 | 2兆3139億 | -2.8% | 14.51 | 1.91 |
| 11/27 | 4,843 | 4,872 | 4,837 | 4,846 | +0.06% | 1,016,700 | 2兆3434億 | -1.58% | 14.69 | 1.94 |
| 11/26 | 4,878 | 4,919 | 4,827 | 4,843 | +0.23% | 941,900 | 2兆3420億 | -1.65% | 14.68 | 1.94 |
| 11/22 | 4,792 | 4,843 | 4,765 | 4,832 | -0.43% | 1,579,500 | 2兆3366億 | -1.83% | 14.65 | 1.93 |
| 11/21 | 4,896 | 4,919 | 4,806 | 4,853 | -1.08% | 1,321,800 | 2兆3468億 | -1.42% | 14.71 | 1.94 |
| 11/20 | 4,961 | 4,998 | 4,893 | 4,906 | -1.88% | 1,009,600 | 2兆3724億 | -0.39% | 14.88 | 1.96 |
| 11/19 | 5,055 | 5,076 | 4,961 | 5,000 | -0.54% | 710,000 | 2兆4179億 | +1.61% | 15.16 | 2 |
| 11/16 | 5,000 | 5,055 | 4,997 | 5,027 | +0.6% | 1,545,200 | 2兆4309億 | +2.34% | 15.24 | 2.01 |
| 11/15 | 4,925 | 5,002 | 4,925 | 4,997 | +0.71% | 945,000 | 2兆4164億 | +1.92% | 15.15 | 2 |
| 11/14 | 4,931 | 4,984 | 4,914 | 4,962 | +0.14% | 933,500 | 2兆3995億 | +1.47% | 15.05 | 1.98 |
| 11/13 | 4,998 | 4,998 | 4,897 | 4,955 | -1.84% | 1,446,200 | 2兆3961億 | +1.41% | 15.02 | 1.98 |
| 11/12 | 5,028 | 5,068 | 4,952 | 5,048 | -0.61% | 974,100 | 2兆4411億 | +3.42% | 15.31 | 2.02 |
| 11/09 | 5,072 | 5,098 | 5,047 | 5,079 | +0.81% | 1,388,300 | 2兆4561億 | +4.18% | 15.4 | 2.03 |
| 11/08 | 5,030 | 5,065 | 5,019 | 5,038 | +1.23% | 1,107,400 | 2兆4363億 | +3.49% | 15.28 | 2.01 |
