株価チャート
2018/10/01～2019/02/28
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2019 |
| 02/28 | 1,647 | 1,647 | 1,631 | 1,631 | -0.97% | 6,646,200 | 4兆3382億 | +1.01% | 21.29 | 1.71 |
| 02/27 | 1,643 | 1,650 | 1,637 | 1,647 | +0.86% | 6,564,600 | 4兆3807億 | +2.13% | 21.5 | 1.73 |
| 02/26 | 1,640 | 1,648 | 1,630 | 1,633 | -1.25% | 4,765,500 | 4兆3435億 | +1.39% | 21.32 | 1.72 |
| 02/25 | 1,645 | 1,654 | 1,639 | 1,654 | +0.2% | 5,317,800 | 4兆3985億 | +2.8% | 21.59 | 1.74 |
| 02/22 | 1,666 | 1,667 | 1,650 | 1,651 | -0.74% | 4,875,900 | 4兆3896億 | +2.85% | 21.54 | 1.73 |
| 02/21 | 1,658 | 1,672 | 1,652 | 1,663 | +0.26% | 5,862,300 | 4兆4224億 | +3.81% | 21.7 | 1.75 |
| 02/20 | 1,673 | 1,678 | 1,654 | 1,659 | -0.76% | 4,274,700 | 4兆4109億 | +3.73% | 21.65 | 1.74 |
| 02/19 | 1,653 | 1,673 | 1,653 | 1,671 | +1.17% | 5,854,800 | 4兆4446億 | +4.79% | 21.81 | 1.76 |
| 02/18 | 1,642 | 1,656 | 1,637 | 1,652 | +1.66% | 3,594,300 | 4兆3932億 | +3.7% | 21.56 | 1.74 |
| 02/15 | 1,608 | 1,625 | 1,595 | 1,625 | +0.58% | 4,952,400 | 4兆3214億 | +2.07% | 21.21 | 1.71 |
| 02/14 | 1,602 | 1,619 | 1,600 | 1,616 | +0.48% | 4,287,000 | 4兆2965億 | +1.36% | 21.09 | 1.7 |
| 02/13 | 1,613 | 1,615 | 1,592 | 1,608 | -0.39% | 5,012,700 | 4兆2761億 | +0.82% | 20.99 | 1.69 |
| 02/12 | 1,620 | 1,620 | 1,590 | 1,614 | +1.87% | 6,097,200 | 4兆2930億 | +1.02% | 21.07 | 1.7 |
| 02/08 | 1,583 | 1,589 | 1,572 | 1,585 | -0.29% | 6,029,400 | 4兆2141億 | -0.9% | 20.68 | 1.67 |
| 02/07 | 1,617 | 1,617 | 1,588 | 1,589 | -2.67% | 5,233,800 | 4兆2265億 | -0.67% | 20.74 | 1.67 |
| 02/06 | 1,623 | 1,640 | 1,617 | 1,633 | +1.11% | 5,151,000 | 4兆3426億 | +2% | 21.31 | 1.72 |
| 02/05 | 1,599 | 1,618 | 1,597 | 1,615 | +1.44% | 4,612,500 | 4兆2948億 | +1.06% | 21.08 | 1.7 |
| 02/04 | 1,579 | 1,597 | 1,577 | 1,592 | +0.55% | 3,812,400 | 4兆2336億 | -0.13% | 20.78 | 1.67 |
| 02/01 | 1,576 | 1,590 | 1,575 | 1,583 | +0.23% | 4,271,100 | 4兆2105億 | -0.67% | 20.66 | 1.66 |
| 01/31 | 1,582 | 1,586 | 1,571 | 1,580 | +0.79% | 6,129,300 | 4兆2008億 | -0.96% | 20.62 | 1.66 |
| 01/30 | 1,570 | 1,576 | 1,565 | 1,567 | -0.63% | 4,170,900 | 4兆1680億 | -1.86% | 20.45 | 1.65 |
| 01/29 | 1,556 | 1,578 | 1,555 | 1,577 | +1.18% | 4,400,100 | 4兆1946億 | -1.36% | 20.59 | 1.66 |
| 01/28 | 1,566 | 1,574 | 1,558 | 1,559 | -1.41% | 4,161,000 | 4兆1458億 | -2.68% | 20.35 | 1.64 |
| 01/25 | 1,565 | 1,586 | 1,565 | 1,581 | +0.02% | 6,350,700 | 4兆2052億 | -1.41% | 20.64 | 1.66 |
| 01/24 | 1,582 | 1,589 | 1,572 | 1,581 | -0.52% | 5,361,900 | 4兆2043億 | -1.56% | 20.63 | 1.66 |
| 01/23 | 1,588 | 1,597 | 1,572 | 1,589 | -0.75% | 5,693,400 | 4兆2265億 | -1.22% | 20.74 | 1.67 |
| 01/22 | 1,580 | 1,605 | 1,575 | 1,601 | +2.23% | 7,402,800 | 4兆2584億 | -0.6% | 20.9 | 1.68 |
| 01/21 | 1,573 | 1,581 | 1,565 | 1,566 | -0.19% | 5,045,100 | 4兆1653億 | -2.83% | 20.44 | 1.65 |
| 01/18 | 1,581 | 1,586 | 1,569 | 1,569 | -0.51% | 5,796,300 | 4兆1733億 | -2.83% | 20.48 | 1.65 |
| 01/17 | 1,585 | 1,586 | 1,568 | 1,577 | +0.11% | 6,070,800 | 4兆1946億 | -2.39% | 20.59 | 1.66 |
| 01/16 | 1,583 | 1,586 | 1,565 | 1,576 | +0.13% | 5,956,800 | 4兆1902億 | -2.56% | 20.56 | 1.66 |
| 01/15 | 1,583 | 1,606 | 1,573 | 1,574 | -2.34% | 8,342,700 | 4兆1848億 | -2.74% | 20.54 | 1.65 |
| 01/11 | 1,623 | 1,638 | 1,593 | 1,611 | -1.87% | 9,910,200 | 4兆2850億 | -0.53% | 21.03 | 1.69 |
| 01/10 | 1,663 | 1,665 | 1,636 | 1,642 | -1.6% | 7,897,200 | 4兆3666億 | +1.3% | 21.43 | 1.73 |
| 01/09 | 1,666 | 1,682 | 1,653 | 1,669 | +2.08% | 6,319,800 | 4兆4375億 | +3% | 21.78 | 1.75 |
| 01/08 | 1,667 | 1,671 | 1,633 | 1,635 | -2.91% | 10,083,600 | 4兆3471億 | +0.97% | 21.33 | 1.72 |
| 01/07 | 1,678 | 1,711 | 1,674 | 1,684 | +2.18% | 11,727,300 | 4兆4774億 | +3.93% | 21.97 | 1.77 |
| 01/04 | 1,593 | 1,650 | 1,588 | 1,648 | +3.35% | 13,365,600 | 4兆3816億 | +1.77% | 21.5 | 1.73 |
| 2018 |
| 12/28 | 1,609 | 1,610 | 1,576 | 1,594 | -1.4% | 4,920,900 | 4兆2398億 | -1.58% | 20.81 | 1.68 |
| 12/27 | 1,578 | 1,627 | 1,571 | 1,617 | +4.23% | 9,829,800 | 4兆3001億 | -0.31% | 21.1 | 1.7 |
| 12/26 | 1,531 | 1,571 | 1,527 | 1,551 | +1.44% | 6,660,000 | 4兆1255億 | -4.42% | 20.25 | 1.63 |
| 12/25 | 1,583 | 1,587 | 1,510 | 1,529 | -3.69% | 7,349,100 | 4兆669億 | -6.06% | 19.96 | 1.61 |
| 12/21 | 1,593 | 1,597 | 1,571 | 1,588 | -1.49% | 13,749,000 | 4兆2230億 | -2.76% | 20.72 | 1.67 |
| 12/20 | 1,620 | 1,636 | 1,599 | 1,612 | -0.35% | 9,132,300 | 4兆2868億 | -1.53% | 21.04 | 1.69 |
| 12/19 | 1,632 | 1,634 | 1,607 | 1,618 | -0.72% | 6,351,900 | 4兆3019億 | -1.3% | 21.11 | 1.7 |
| 12/18 | 1,635 | 1,645 | 1,618 | 1,629 | -0.71% | 9,892,200 | 4兆3329億 | -0.65% | 21.26 | 1.71 |
| 12/17 | 1,640 | 1,654 | 1,630 | 1,641 | +1.03% | 7,830,000 | 4兆3639億 | -0.06% | 21.42 | 1.72 |
| 12/14 | 1,628 | 1,643 | 1,619 | 1,624 | -0.65% | 10,779,300 | 4兆3196億 | -1.14% | 21.2 | 1.71 |
| 12/13 | 1,643 | 1,650 | 1,627 | 1,635 | -0.28% | 6,825,300 | 4兆3479億 | -0.61% | 21.34 | 1.72 |
| 12/12 | 1,661 | 1,665 | 1,624 | 1,640 | -0.28% | 9,640,800 | 4兆3604億 | -0.32% | 21.4 | 1.72 |
| 12/11 | 1,639 | 1,649 | 1,633 | 1,644 | +1.36% | 7,572,300 | 4兆3728億 | -0.1% | 21.46 | 1.73 |
| 12/10 | 1,635 | 1,638 | 1,609 | 1,622 | -0.88% | 6,680,100 | 4兆3143億 | -1.38% | 21.17 | 1.7 |
| 12/07 | 1,619 | 1,642 | 1,609 | 1,637 | +1.76% | 7,893,000 | 4兆3524億 | -0.57% | 21.36 | 1.72 |
| 12/06 | 1,589 | 1,612 | 1,588 | 1,608 | +0.67% | 6,826,500 | 4兆2770億 | -2.29% | 20.99 | 1.69 |
| 12/05 | 1,576 | 1,601 | 1,572 | 1,598 | +0.15% | 4,223,700 | 4兆2487億 | -3% | 20.85 | 1.68 |
| 12/04 | 1,633 | 1,637 | 1,595 | 1,595 | -1.95% | 6,386,100 | 4兆2425億 | -3.2% | 20.82 | 1.68 |
| 12/03 | 1,658 | 1,660 | 1,625 | 1,627 | -1.25% | 6,296,400 | 4兆3267億 | -1.27% | 21.23 | 1.71 |
| 11/30 | 1,612 | 1,649 | 1,587 | 1,648 | +2.3% | 15,819,600 | 4兆3816億 | +0.04% | 21.5 | 1.73 |
| 11/29 | 1,629 | 1,634 | 1,592 | 1,611 | -1.79% | 8,758,800 | 4兆2832億 | -2.09% | 21.02 | 1.69 |
| 11/28 | 1,650 | 1,659 | 1,640 | 1,640 | -0.61% | 7,095,900 | 4兆3612億 | -0.24% | 21.4 | 1.72 |
| 11/27 | 1,661 | 1,666 | 1,643 | 1,650 | -1.24% | 6,440,100 | 4兆3878億 | +0.49% | 21.53 | 1.73 |
| 11/26 | 1,676 | 1,696 | 1,661 | 1,671 | +0.46% | 6,545,100 | 4兆4428億 | +1.87% | 21.8 | 1.76 |
| 11/22 | 1,647 | 1,664 | 1,646 | 1,663 | +0.97% | 4,191,600 | 4兆4224億 | +1.53% | 21.7 | 1.75 |
| 11/21 | 1,650 | 1,652 | 1,640 | 1,647 | -0.64% | 5,167,800 | 4兆3799億 | +0.67% | 21.49 | 1.73 |
| 11/20 | 1,638 | 1,672 | 1,638 | 1,658 | -0.24% | 4,307,400 | 4兆4082億 | +1.45% | 21.63 | 1.74 |
| 11/19 | 1,672 | 1,677 | 1,659 | 1,662 | -0.32% | 4,353,600 | 4兆4189億 | +1.88% | 21.69 | 1.75 |
| 11/16 | 1,666 | 1,678 | 1,652 | 1,667 | -0.08% | 4,626,900 | 4兆4330億 | +2.4% | 21.76 | 1.75 |
| 11/15 | 1,665 | 1,669 | 1,642 | 1,668 | +0.46% | 4,164,300 | 4兆4366億 | +2.6% | 21.77 | 1.75 |
| 11/14 | 1,646 | 1,669 | 1,638 | 1,661 | +0.77% | 5,934,900 | 4兆4162億 | +2.19% | 21.67 | 1.74 |
| 11/13 | 1,667 | 1,670 | 1,632 | 1,648 | -1.71% | 5,622,300 | 4兆3825億 | +1.29% | 21.51 | 1.73 |
| 11/12 | 1,669 | 1,681 | 1,664 | 1,677 | +0.44% | 4,816,500 | 4兆4588億 | +2.93% | 21.88 | 1.76 |
| 11/09 | 1,679 | 1,684 | 1,666 | 1,669 | -0.77% | 4,477,500 | 4兆4393億 | +2.41% | 21.79 | 1.75 |
| 11/08 | 1,657 | 1,683 | 1,653 | 1,682 | +2.41% | 7,155,600 | 4兆4738億 | +3.15% | 21.96 | 1.77 |
| 11/07 | 1,667 | 1,676 | 1,636 | 1,643 | -1.16% | 5,930,100 | 4兆3683億 | +0.65% | 21.44 | 1.73 |
| 11/06 | 1,622 | 1,662 | 1,622 | 1,662 | +3.14% | 5,056,800 | 4兆4197億 | +1.71% | 21.69 | 1.75 |
| 11/05 | 1,630 | 1,633 | 1,602 | 1,611 | -1.69% | 6,974,400 | 4兆2850億 | -1.51% | 21.03 | 1.69 |
| 11/02 | 1,644 | 1,647 | 1,608 | 1,639 | -0.3% | 8,220,600 | 4兆3586億 | 0% | 21.39 | 1.72 |
| 11/01 | 1,645 | 1,659 | 1,638 | 1,644 | +0.8% | 8,026,500 | 4兆3719億 | +0.18% | 21.46 | 1.73 |
| 10/31 | 1,626 | 1,634 | 1,609 | 1,631 | +0.49% | 7,653,000 | 4兆3373億 | -0.73% | 21.29 | 1.71 |
| 10/30 | 1,610 | 1,644 | 1,607 | 1,623 | +1.27% | 8,125,200 | 4兆3160億 | -1.34% | 21.18 | 1.71 |
| 10/29 | 1,600 | 1,631 | 1,595 | 1,603 | +0.88% | 7,098,600 | 4兆2620億 | -2.75% | 20.92 | 1.68 |
| 10/26 | 1,611 | 1,614 | 1,581 | 1,589 | -0.65% | 8,991,900 | 4兆2247億 | -3.72% | 20.73 | 1.67 |
| 10/25 | 1,580 | 1,619 | 1,577 | 1,599 | -0.27% | 8,531,100 | 4兆2522億 | -3.38% | 20.87 | 1.68 |
| 10/24 | 1,598 | 1,613 | 1,592 | 1,603 | +1.46% | 5,097,600 | 4兆2637億 | -3.3% | 20.92 | 1.68 |
| 10/23 | 1,609 | 1,611 | 1,580 | 1,580 | -1.96% | 6,544,200 | 4兆2026億 | -4.8% | 20.62 | 1.66 |
| 10/22 | 1,613 | 1,619 | 1,599 | 1,612 | -0.17% | 3,954,300 | 4兆2868億 | -3.01% | 21.04 | 1.69 |
| 10/19 | 1,593 | 1,615 | 1,592 | 1,615 | +0.77% | 7,148,400 | 4兆2939億 | -2.79% | 21.07 | 1.7 |
| 10/18 | 1,603 | 1,614 | 1,598 | 1,602 | +0.67% | 6,643,200 | 4兆2611億 | -3.36% | 20.91 | 1.68 |
| 10/17 | 1,602 | 1,607 | 1,585 | 1,592 | -0.06% | 6,638,100 | 4兆2327億 | -3.83% | 20.77 | 1.67 |
| 10/16 | 1,595 | 1,610 | 1,578 | 1,593 | -0.13% | 6,456,600 | 4兆2354億 | -3.59% | 20.79 | 1.67 |
| 10/15 | 1,607 | 1,621 | 1,595 | 1,595 | -1.32% | 7,039,500 | 4兆2407億 | -3.24% | 20.81 | 1.68 |
| 10/12 | 1,632 | 1,651 | 1,613 | 1,616 | -1.86% | 10,269,300 | 4兆2974億 | -1.76% | 21.09 | 1.7 |
| 10/11 | 1,670 | 1,679 | 1,646 | 1,647 | -2.74% | 10,273,800 | 4兆3790億 | +0.41% | 21.49 | 1.73 |
| 10/10 | 1,695 | 1,702 | 1,685 | 1,693 | -0.18% | 7,549,800 | 4兆5022億 | +3.55% | 22.09 | 1.78 |
| 10/09 | 1,708 | 1,713 | 1,690 | 1,696 | -0.51% | 7,281,300 | 4兆5102億 | +4.18% | 22.13 | 1.78 |
| 10/05 | 1,707 | 1,734 | 1,705 | 1,705 | -0.31% | 8,702,100 | 4兆5332億 | +5.16% | 22.25 | 1.79 |
| 10/04 | 1,700 | 1,726 | 1,698 | 1,710 | +0.77% | 10,453,500 | 4兆5474億 | +6.01% | 22.32 | 1.8 |
| 10/03 | 1,700 | 1,707 | 1,690 | 1,697 | -0.41% | 6,567,900 | 4兆5128億 | +5.67% | 22.15 | 1.78 |
| 10/02 | 1,698 | 1,716 | 1,691 | 1,704 | +0.81% | 9,489,600 | 4兆5314億 | +6.57% | 22.24 | 1.79 |
| 10/01 | 1,680 | 1,701 | 1,669 | 1,690 | +0.22% | 6,019,200 | 4兆4951億 | +6.18% | 22.06 | 1.78 |
