株価チャート
2018/09/25~2019/02/22
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 |
02/22 | 1,200 | 1,205 | 1,194 | 1,202 | +0.08% | 2,986,700 | 1兆6859億 | +2.74% | 11.31 | 1.21 |
02/21 | 1,190 | 1,213 | 1,186 | 1,201 | -1.07% | 4,387,500 | 1兆6845億 | +2.91% | 11.3 | 1.21 |
02/20 | 1,234 | 1,239 | 1,206 | 1,214 | -0.98% | 3,913,900 | 1兆7027億 | +4.21% | 11.42 | 1.22 |
02/19 | 1,167 | 1,230 | 1,163 | 1,226 | +4.61% | 8,482,000 | 1兆7196億 | +5.51% | 11.53 | 1.23 |
02/18 | 1,155 | 1,174 | 1,148 | 1,172 | +5.3% | 4,378,900 | 1兆6438億 | +1.21% | 11.02 | 1.18 |
02/15 | 1,122 | 1,124 | 1,108 | 1,113 | -1.85% | 2,633,200 | 1兆5611億 | -3.72% | 10.47 | 1.12 |
02/14 | 1,130 | 1,139 | 1,127 | 1,134 | +1.07% | 4,341,200 | 1兆5905億 | -2.07% | 10.67 | 1.14 |
02/13 | 1,119 | 1,127 | 1,102 | 1,122 | +1.36% | 4,510,600 | 1兆5737億 | -3.19% | 10.55 | 1.13 |
02/12 | 1,096 | 1,121 | 1,091 | 1,107 | +3.07% | 5,583,400 | 1兆5526億 | -4.57% | 10.41 | 1.11 |
02/08 | 1,111 | 1,113 | 1,063 | 1,074 | -6.93% | 6,850,400 | 1兆5064億 | -7.41% | 10.1 | 1.08 |
02/07 | 1,209 | 1,211 | 1,135 | 1,154 | -4.79% | 7,061,900 | 1兆6186億 | -0.69% | 10.85 | 1.16 |
02/06 | 1,217 | 1,220 | 1,201 | 1,212 | -0.74% | 2,415,300 | 1兆6999億 | +4.39% | 11.4 | 1.22 |
02/05 | 1,218 | 1,227 | 1,214 | 1,221 | +1.16% | 3,312,200 | 1兆7125億 | +5.71% | 11.48 | 1.23 |
02/04 | 1,205 | 1,213 | 1,202 | 1,207 | +0.75% | 2,692,100 | 1兆6929億 | +5.05% | 11.35 | 1.21 |
02/01 | 1,189 | 1,201 | 1,182 | 1,198 | +0.5% | 2,449,000 | 1兆6803億 | +4.63% | 11.27 | 1.2 |
01/31 | 1,207 | 1,207 | 1,189 | 1,192 | +0.51% | 2,515,400 | 1兆6719億 | +4.38% | 11.21 | 1.2 |
01/30 | 1,185 | 1,188 | 1,168 | 1,186 | -0.08% | 4,677,500 | 1兆6635億 | +4.04% | 11.16 | 1.19 |
01/29 | 1,196 | 1,198 | 1,180 | 1,187 | +0.25% | 2,936,100 | 1兆6649億 | +4.31% | 11.16 | 1.19 |
01/28 | 1,199 | 1,202 | 1,181 | 1,184 | -2.07% | 3,362,900 | 1兆6606億 | +4.13% | 11.14 | 1.19 |
01/25 | 1,210 | 1,220 | 1,194 | 1,209 | +4.95% | 6,582,300 | 1兆6957億 | +6.43% | 11.37 | 1.21 |
01/24 | 1,150 | 1,155 | 1,142 | 1,152 | +1.41% | 3,210,700 | 1兆6158億 | +1.59% | 10.84 | 1.16 |
01/23 | 1,135 | 1,149 | 1,129 | 1,136 | -1.22% | 2,975,000 | 1兆5933億 | +0.18% | 10.69 | 1.14 |
01/22 | 1,164 | 1,166 | 1,146 | 1,150 | -0.52% | 2,404,100 | 1兆6130億 | +1.5% | 10.82 | 1.16 |
01/21 | 1,160 | 1,165 | 1,153 | 1,156 | +1.4% | 3,403,700 | 1兆6214億 | +2.03% | 10.87 | 1.16 |
01/18 | 1,142 | 1,148 | 1,131 | 1,140 | +0.44% | 3,165,600 | 1兆5989億 | +0.53% | 10.72 | 1.14 |
01/17 | 1,138 | 1,148 | 1,132 | 1,135 | -0.09% | 2,336,600 | 1兆5919億 | -0.09% | 10.68 | 1.14 |
01/16 | 1,133 | 1,140 | 1,122 | 1,136 | +0.09% | 2,985,300 | 1兆5933億 | -0.26% | 10.69 | 1.14 |
01/15 | 1,128 | 1,138 | 1,113 | 1,135 | 0% | 4,768,600 | 1兆5919億 | -0.61% | 10.68 | 1.14 |
01/11 | 1,137 | 1,149 | 1,130 | 1,135 | +0.09% | 3,310,000 | 1兆5919億 | -1.05% | 10.68 | 1.14 |
01/10 | 1,133 | 1,144 | 1,119 | 1,134 | -1.48% | 3,160,100 | 1兆5905億 | -1.56% | 10.67 | 1.14 |
01/09 | 1,165 | 1,167 | 1,134 | 1,151 | -0.09% | 4,224,400 | 1兆6144億 | -0.43% | 10.83 | 1.16 |
01/08 | 1,166 | 1,170 | 1,145 | 1,152 | -0.35% | 5,195,200 | 1兆6158億 | -0.6% | 10.84 | 1.16 |
01/07 | 1,127 | 1,164 | 1,127 | 1,156 | +5.38% | 4,256,500 | 1兆6214億 | -0.52% | 10.87 | 1.16 |
01/04 | 1,100 | 1,105 | 1,073 | 1,097 | -2.92% | 4,570,000 | 1兆5386億 | -5.76% | 10.32 | 1.1 |
2018 |
12/28 | 1,134 | 1,141 | 1,123 | 1,130 | -0.09% | 2,218,900 | 1兆5849億 | -3.25% | 10.63 | 1.13 |
12/27 | 1,105 | 1,137 | 1,100 | 1,131 | +5.31% | 3,877,900 | 1兆5863億 | -3.5% | 10.64 | 1.14 |
12/26 | 1,070 | 1,094 | 1,054 | 1,074 | +0.85% | 3,521,700 | 1兆5064億 | -8.6% | 10.1 | 1.08 |
12/25 | 1,083 | 1,091 | 1,059 | 1,065 | -4.23% | 2,948,600 | 1兆4937億 | -9.75% | 10.02 | 1.07 |
12/21 | 1,115 | 1,127 | 1,103 | 1,112 | +0.27% | 5,483,300 | 1兆5597億 | -6.32% | 10.46 | 1.12 |
12/20 | 1,134 | 1,139 | 1,104 | 1,109 | -3.06% | 3,393,800 | 1兆5555億 | -6.88% | 10.43 | 1.11 |
12/19 | 1,151 | 1,162 | 1,141 | 1,144 | 0% | 3,659,200 | 1兆6045億 | -4.35% | 10.76 | 1.15 |
12/18 | 1,140 | 1,160 | 1,138 | 1,144 | -1.72% | 3,908,100 | 1兆6045億 | -4.51% | 10.76 | 1.15 |
12/17 | 1,151 | 1,173 | 1,149 | 1,164 | +1.66% | 3,742,000 | 1兆6326億 | -3.16% | 10.95 | 1.17 |
12/14 | 1,157 | 1,173 | 1,137 | 1,145 | -1.89% | 4,637,900 | 1兆6059億 | -4.9% | 10.77 | 1.15 |
12/13 | 1,157 | 1,172 | 1,148 | 1,167 | +1.92% | 3,448,400 | 1兆6368億 | -3.39% | 10.98 | 1.17 |
12/12 | 1,136 | 1,154 | 1,133 | 1,145 | +2.05% | 3,458,700 | 1兆6059億 | -5.45% | 10.77 | 1.15 |
12/11 | 1,148 | 1,150 | 1,118 | 1,122 | -2.09% | 3,360,200 | 1兆5737億 | -7.65% | 10.55 | 1.13 |
12/10 | 1,160 | 1,160 | 1,129 | 1,146 | -3.05% | 4,011,300 | 1兆6073億 | -6.07% | 10.78 | 1.15 |
12/07 | 1,180 | 1,195 | 1,174 | 1,182 | +0.17% | 4,598,700 | 1兆6578億 | -3.67% | 11.12 | 1.19 |
12/06 | 1,208 | 1,215 | 1,167 | 1,180 | -3.67% | 5,153,500 | 1兆6550億 | -4.3% | 11.1 | 1.19 |
12/05 | 1,200 | 1,227 | 1,196 | 1,225 | +0.74% | 4,487,700 | 1兆7182億 | -1.29% | 11.52 | 1.23 |
12/04 | 1,259 | 1,259 | 1,216 | 1,216 | -3.34% | 4,544,600 | 1兆7055億 | -2.25% | 11.44 | 1.22 |
12/03 | 1,267 | 1,269 | 1,254 | 1,258 | +1.21% | 3,059,300 | 1兆7644億 | +0.8% | 11.83 | 1.26 |
11/30 | 1,247 | 1,251 | 1,241 | 1,243 | +0.08% | 4,540,600 | 1兆7434億 | -0.64% | 11.69 | 1.25 |
11/29 | 1,242 | 1,251 | 1,235 | 1,242 | +1.72% | 3,808,700 | 1兆7420億 | -0.96% | 11.68 | 1.25 |
11/28 | 1,225 | 1,229 | 1,207 | 1,221 | -0.49% | 4,536,600 | 1兆7125億 | -3.02% | 11.48 | 1.23 |
11/27 | 1,209 | 1,232 | 1,209 | 1,227 | +2.25% | 4,201,600 | 1兆7210億 | -3.08% | 11.54 | 1.23 |
11/26 | 1,200 | 1,208 | 1,186 | 1,200 | -1.23% | 3,843,200 | 1兆6831億 | -5.88% | 11.29 | 1.21 |
11/22 | 1,210 | 1,217 | 1,200 | 1,215 | +0.25% | 2,634,500 | 1兆7041億 | -5.52% | 11.43 | 1.22 |
11/21 | 1,190 | 1,215 | 1,188 | 1,212 | +0.25% | 3,529,200 | 1兆6999億 | -6.55% | 11.4 | 1.22 |
11/20 | 1,200 | 1,210 | 1,190 | 1,209 | -0.49% | 3,890,900 | 1兆6957億 | -7.71% | 11.37 | 1.21 |
11/19 | 1,221 | 1,234 | 1,208 | 1,215 | -0.9% | 3,879,600 | 1兆7041億 | -8.09% | 11.43 | 1.22 |
11/16 | 1,231 | 1,241 | 1,219 | 1,226 | +0.57% | 4,827,700 | 1兆7196億 | -8.1% | 11.53 | 1.23 |
11/15 | 1,229 | 1,234 | 1,209 | 1,219 | -0.89% | 3,581,500 | 1兆7097億 | -9.5% | 11.47 | 1.22 |
11/14 | 1,201 | 1,232 | 1,200 | 1,230 | +3.45% | 6,098,100 | 1兆7252億 | -9.56% | 11.57 | 1.24 |
11/13 | 1,219 | 1,220 | 1,179 | 1,189 | -4.34% | 5,783,500 | 1兆6677億 | -13.53% | 11.18 | 1.19 |
11/12 | 1,229 | 1,248 | 1,221 | 1,243 | +0.81% | 3,119,900 | 1兆7434億 | -10.96% | 11.69 | 1.25 |
11/09 | 1,239 | 1,241 | 1,227 | 1,233 | -0.56% | 6,065,300 | 1兆7294億 | -12.86% | 11.6 | 1.24 |
11/08 | 1,250 | 1,252 | 1,237 | 1,240 | +0.49% | 4,893,900 | 1兆7392億 | -13.59% | 11.66 | 1.25 |
11/07 | 1,260 | 1,261 | 1,230 | 1,234 | -1.91% | 7,295,600 | 1兆7308億 | -15.19% | 11.61 | 1.24 |
11/06 | 1,254 | 1,264 | 1,250 | 1,258 | +0.88% | 5,118,200 | 1兆7644億 | -14.71% | 11.83 | 1.26 |
11/05 | 1,291 | 1,300 | 1,245 | 1,247 | -4.3% | 7,656,000 | 1兆7490億 | -16.53% | 11.73 | 1.25 |
11/02 | 1,338 | 1,355 | 1,295 | 1,303 | -3.55% | 9,768,500 | 1兆8276億 | -13.88% | 12.26 | 1.31 |
11/01 | 1,367 | 1,367 | 1,344 | 1,351 | -0.44% | 4,180,700 | 1兆8949億 | -11.7% | 12.71 | 1.36 |
10/31 | 1,336 | 1,357 | 1,328 | 1,357 | +2.49% | 4,859,000 | 1兆9033億 | -12.11% | 12.76 | 1.36 |
10/30 | 1,322 | 1,347 | 1,312 | 1,324 | +0.68% | 13,513,000 | 1兆8570億 | -14.96% | 12.45 | 1.33 |
10/29 | 1,335 | 1,347 | 1,309 | 1,315 | -0.08% | 3,790,000 | 1兆8444億 | -16.3% | 12.37 | 1.32 |
10/26 | 1,325 | 1,332 | 1,297 | 1,316 | -0.15% | 5,062,900 | 1兆8458億 | -17.02% | 12.38 | 1.32 |
10/25 | 1,320 | 1,331 | 1,312 | 1,318 | -3.51% | 5,659,800 | 1兆8486億 | -17.68% | 12.4 | 1.32 |
10/24 | 1,390 | 1,392 | 1,353 | 1,366 | -2.91% | 7,265,600 | 1兆9159億 | -15.42% | 12.85 | 1.37 |
10/23 | 1,445 | 1,450 | 1,405 | 1,407 | -2.83% | 5,644,000 | 1兆9734億 | -13.36% | 13.23 | 1.41 |
10/22 | 1,465 | 1,471 | 1,447 | 1,448 | -2.1% | 6,001,700 | 2兆309億 | -11.17% | 13.62 | 1.45 |
10/19 | 1,476 | 1,485 | 1,471 | 1,479 | -0.8% | 4,004,900 | 2兆744億 | -9.54% | 13.91 | 1.49 |
10/18 | 1,521 | 1,524 | 1,486 | 1,491 | -2.49% | 5,035,500 | 2兆913億 | -9.03% | 14.02 | 1.5 |
10/17 | 1,540 | 1,548 | 1,521 | 1,529 | +0.46% | 3,419,700 | 2兆1446億 | -6.88% | 14.38 | 1.54 |
10/16 | 1,518 | 1,528 | 1,507 | 1,522 | +0.4% | 4,263,500 | 2兆1347億 | -7.36% | 14.32 | 1.53 |
10/15 | 1,515 | 1,527 | 1,502 | 1,516 | -1.43% | 3,936,400 | 2兆1263億 | -7.84% | 14.26 | 1.52 |
10/12 | 1,530 | 1,550 | 1,524 | 1,538 | -0.52% | 4,999,200 | 2兆1572億 | -6.67% | 14.47 | 1.54 |
10/11 | 1,561 | 1,569 | 1,538 | 1,546 | -4.03% | 8,318,300 | 2兆1684億 | -6.3% | 14.54 | 1.55 |
10/10 | 1,692 | 1,693 | 1,611 | 1,611 | -5.51% | 7,691,900 | 2兆2596億 | -2.54% | 15.15 | 1.62 |
10/09 | 1,680 | 1,708 | 1,680 | 1,705 | -0.23% | 4,877,300 | 2兆3914億 | +3.08% | 16.04 | 1.71 |
10/05 | 1,728 | 1,735 | 1,705 | 1,709 | -1.84% | 3,962,600 | 2兆3970億 | +3.51% | 16.07 | 1.72 |
10/04 | 1,729 | 1,759 | 1,727 | 1,741 | +0.12% | 4,392,900 | 2兆4419億 | +5.64% | 16.38 | 1.75 |
10/03 | 1,724 | 1,759 | 1,722 | 1,739 | -0.29% | 3,656,700 | 2兆4391億 | +5.78% | 16.36 | 1.75 |
10/02 | 1,739 | 1,765 | 1,738 | 1,744 | +0.81% | 3,895,100 | 2兆4461億 | +6.41% | 16.4 | 1.75 |
10/01 | 1,723 | 1,744 | 1,716 | 1,730 | +0.41% | 2,877,600 | 2兆4265億 | +5.94% | 16.27 | 1.74 |
09/28 | 1,729 | 1,755 | 1,720 | 1,723 | -0.23% | 5,598,000 | 2兆4167億 | +5.9% | 16.21 | 1.73 |
09/27 | 1,723 | 1,749 | 1,720 | 1,727 | +0.99% | 6,927,600 | 2兆4223億 | +6.54% | 16.24 | 1.73 |
09/26 | 1,680 | 1,710 | 1,672 | 1,710 | +1.6% | 3,518,200 | 2兆3984億 | +5.88% | 16.08 | 1.72 |
09/25 | 1,671 | 1,684 | 1,648 | 1,683 | +0.84% | 4,546,200 | 2兆3606億 | +4.53% | 15.83 | 1.69 |