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 | 791 | 795 | 779 | 779 | -1.27% | 7,228,800 | 1兆1733億 | -4.53% | 6.53 | 0.8 |
03/28 | 804 | 805 | 787 | 789 | -2.59% | 8,204,900 | 1兆1884億 | -3.55% | 6.61 | 0.81 |
03/27 | 810 | 811 | 804 | 810 | -2.17% | 6,428,400 | 1兆2200億 | -1.22% | 6.79 | 0.84 |
03/26 | 812 | 831 | 809 | 828 | +2.86% | 10,838,800 | 1兆2472億 | +0.98% | 6.94 | 0.85 |
03/25 | 813 | 815 | 801 | 805 | -2.42% | 10,182,900 | 1兆2125億 | -1.83% | 6.75 | 0.83 |
03/22 | 820 | 826 | 817 | 825 | +0.86% | 5,653,900 | 1兆2426億 | +0.61% | 6.92 | 0.85 |
03/20 | 815 | 822 | 814 | 818 | +0.74% | 6,031,200 | 1兆2321億 | -0.24% | 6.86 | 0.84 |
03/19 | 815 | 815 | 807 | 812 | -0.61% | 5,627,200 | 1兆2231億 | -0.98% | 6.81 | 0.84 |
03/18 | 821 | 823 | 813 | 817 | +0.49% | 5,421,800 | 1兆2306億 | -0.37% | 6.85 | 0.84 |
03/15 | 806 | 816 | 801 | 813 | +1.37% | 11,052,300 | 1兆2246億 | -0.73% | 6.81 | 0.84 |
03/14 | 809 | 812 | 802 | 802 | -2.55% | 11,272,100 | 1兆2080億 | -2.31% | 6.72 | 0.83 |
03/13 | 828 | 834 | 821 | 823 | -0.36% | 8,641,900 | 1兆2396億 | -0.24% | 6.9 | 0.85 |
03/12 | 824 | 830 | 820 | 826 | +1.35% | 6,533,800 | 1兆2441億 | -0.36% | 6.92 | 0.85 |
03/11 | 806 | 818 | 805 | 815 | +1.88% | 5,195,200 | 1兆2276億 | -2.16% | 6.83 | 0.84 |
03/08 | 807 | 813 | 800 | 800 | -1.36% | 9,240,700 | 1兆2050億 | -4.42% | 6.71 | 0.83 |
03/07 | 820 | 822 | 811 | 811 | -1.82% | 6,831,500 | 1兆2215億 | -3.8% | 6.8 | 0.84 |
03/06 | 818 | 829 | 815 | 826 | +0.36% | 6,434,000 | 1兆2441億 | -2.48% | 6.92 | 0.85 |
03/05 | 822 | 826 | 819 | 823 | -0.36% | 6,837,800 | 1兆2396億 | -3.29% | 6.9 | 0.85 |
03/04 | 820 | 826 | 818 | 826 | +1.98% | 5,457,100 | 1兆2441億 | -3.5% | 6.92 | 0.85 |
03/01 | 819 | 821 | 808 | 810 | -1.46% | 8,919,000 | 1兆2200億 | -5.81% | 6.79 | 0.84 |
02/28 | 831 | 831 | 820 | 822 | -1.32% | 7,398,400 | 1兆2381億 | -4.97% | 6.89 | 0.85 |
02/27 | 830 | 836 | 825 | 833 | +0.12% | 5,808,600 | 1兆2547億 | -4.14% | 6.98 | 0.86 |
02/26 | 825 | 834 | 824 | 832 | +0.85% | 5,493,100 | 1兆2532億 | -4.59% | 6.97 | 0.86 |
02/25 | 833 | 835 | 824 | 825 | -0.12% | 4,671,700 | 1兆2426億 | -5.71% | 6.92 | 0.85 |
02/22 | 824 | 828 | 821 | 826 | -0.84% | 5,864,300 | 1兆2441億 | -5.92% | 6.92 | 0.85 |
02/21 | 836 | 843 | 833 | 833 | -0.12% | 7,209,500 | 1兆2547億 | -5.34% | 6.98 | 0.86 |
02/20 | 830 | 839 | 828 | 834 | +0.85% | 5,704,100 | 1兆2562億 | -5.44% | 6.99 | 0.86 |
02/19 | 821 | 832 | 819 | 827 | +0.73% | 5,932,700 | 1兆2457億 | -6.45% | 6.93 | 0.85 |
02/18 | 823 | 824 | 815 | 821 | +1.61% | 5,304,100 | 1兆2366億 | -7.34% | 6.88 | 0.85 |
02/15 | 815 | 818 | 806 | 808 | -1.34% | 4,637,000 | 1兆2170億 | -9.01% | 6.77 | 0.83 |
02/14 | 826 | 833 | 816 | 819 | -0.12% | 8,784,000 | 1兆2336億 | -7.98% | 6.87 | 0.84 |
02/13 | 825 | 828 | 818 | 820 | +0.86% | 8,828,400 | 1兆2351億 | -8.07% | 6.87 | 0.85 |
02/12 | 800 | 820 | 794 | 813 | +2.01% | 11,209,900 | 1兆2246億 | -8.96% | 6.81 | 0.84 |
02/08 | 832 | 835 | 797 | 797 | -5.9% | 12,987,400 | 1兆2005億 | -10.75% | 6.68 | 0.82 |
02/07 | 880 | 881 | 836 | 847 | -6.1% | 14,390,000 | 1兆2758億 | -5.26% | 7.1 | 0.87 |
02/06 | 926 | 927 | 881 | 902 | -2.8% | 11,882,600 | 1兆3586億 | +0.89% | 7.56 | 0.93 |
02/05 | 934 | 935 | 926 | 928 | -0.64% | 4,411,900 | 1兆3978億 | +4.27% | 7.78 | 0.96 |
02/04 | 925 | 934 | 924 | 934 | +1.52% | 4,668,800 | 1兆4068億 | +5.78% | 7.83 | 0.96 |
02/01 | 917 | 927 | 913 | 920 | -1.39% | 4,896,500 | 1兆3857億 | +4.78% | 7.71 | 0.95 |
01/31 | 939 | 944 | 930 | 933 | +0.65% | 4,456,600 | 1兆4053億 | +6.87% | 7.82 | 0.96 |
01/30 | 926 | 929 | 917 | 927 | 0% | 4,901,700 | 1兆3963億 | +6.8% | 7.77 | 0.96 |
01/29 | 922 | 930 | 917 | 927 | +0.11% | 4,619,900 | 1兆3963億 | +7.29% | 7.77 | 0.96 |
01/28 | 938 | 941 | 924 | 926 | -1.38% | 5,202,000 | 1兆3948億 | +7.67% | 7.76 | 0.95 |
01/25 | 927 | 939 | 924 | 939 | +0.54% | 5,635,900 | 1兆4144億 | +9.57% | 7.87 | 0.97 |
01/24 | 923 | 935 | 918 | 934 | +2.19% | 7,012,200 | 1兆4068億 | +9.37% | 7.83 | 0.96 |
01/23 | 909 | 921 | 901 | 914 | +0.55% | 4,875,800 | 1兆3767億 | +7.53% | 7.66 | 0.94 |
01/22 | 912 | 922 | 906 | 909 | -0.98% | 3,785,600 | 1兆3692億 | +7.32% | 7.62 | 0.94 |
01/21 | 913 | 924 | 910 | 918 | +2.91% | 5,797,900 | 1兆3827億 | +8.64% | 7.69 | 0.95 |
01/18 | 895 | 900 | 887 | 892 | +1.02% | 3,846,900 | 1兆3436億 | +5.81% | 7.48 | 0.92 |
01/17 | 891 | 894 | 879 | 883 | 0% | 3,632,900 | 1兆3300億 | +4.87% | 7.4 | 0.91 |
01/16 | 884 | 886 | 872 | 883 | -0.34% | 4,512,800 | 1兆3300億 | +4.74% | 7.4 | 0.91 |
01/15 | 874 | 894 | 873 | 886 | +1.14% | 6,144,500 | 1兆3345億 | +4.98% | 7.43 | 0.91 |
01/11 | 861 | 877 | 860 | 876 | +1.98% | 5,089,600 | 1兆3195億 | +3.55% | 7.34 | 0.9 |
01/10 | 853 | 864 | 850 | 859 | -0.58% | 4,144,200 | 1兆2939億 | +1.3% | 7.2 | 0.89 |
01/09 | 866 | 868 | 853 | 864 | +0.82% | 6,238,700 | 1兆3014億 | +1.53% | 7.24 | 0.89 |
01/08 | 848 | 868 | 843 | 857 | +1.42% | 7,303,600 | 1兆2908億 | +0.35% | 7.18 | 0.88 |
01/07 | 850 | 861 | 842 | 845 | +2.8% | 5,641,100 | 1兆2728億 | -1.4% | 7.08 | 0.87 |
01/04 | 812 | 824 | 799 | 822 | -1.32% | 6,401,500 | 1兆2381億 | -4.53% | 6.89 | 0.85 |
2018 |
12/28 | 825 | 845 | 825 | 833 | -0.83% | 5,045,200 | 1兆2547億 | -3.7% | 6.98 | 0.86 |
12/27 | 832 | 846 | 818 | 840 | +6.33% | 10,705,000 | 1兆2652億 | -3.34% | 7.04 | 0.87 |
12/26 | 775 | 794 | 774 | 790 | +3.13% | 8,330,700 | 1兆1899億 | -9.3% | 6.62 | 0.81 |
12/25 | 780 | 781 | 762 | 766 | -3.77% | 9,662,400 | 1兆1538億 | -12.66% | 6.42 | 0.79 |
12/21 | 796 | 811 | 790 | 796 | +0.25% | 10,050,800 | 1兆1990億 | -9.85% | 6.67 | 0.82 |
12/20 | 809 | 811 | 790 | 794 | -2.82% | 8,629,400 | 1兆1959億 | -10.69% | 6.66 | 0.82 |
12/19 | 820 | 824 | 809 | 817 | -0.97% | 7,039,800 | 1兆2306億 | -8.61% | 6.85 | 0.84 |
12/18 | 831 | 839 | 825 | 825 | -1.9% | 7,483,500 | 1兆2426億 | -8.13% | 6.92 | 0.85 |
12/17 | 835 | 856 | 835 | 841 | -0.47% | 4,174,500 | 1兆2667億 | -6.87% | 7.05 | 0.87 |
12/14 | 848 | 856 | 837 | 845 | -0.82% | 6,443,200 | 1兆2728億 | -6.84% | 7.08 | 0.87 |
12/13 | 859 | 861 | 849 | 852 | +0.35% | 5,919,900 | 1兆2833億 | -6.37% | 7.14 | 0.88 |
12/12 | 841 | 851 | 840 | 849 | +1.8% | 5,161,000 | 1兆2788億 | -7.01% | 7.12 | 0.88 |
12/11 | 853 | 853 | 829 | 834 | -2.23% | 5,431,000 | 1兆2562億 | -9.05% | 6.99 | 0.86 |
12/10 | 850 | 857 | 842 | 853 | -1.73% | 4,836,100 | 1兆2848億 | -7.28% | 7.15 | 0.88 |
12/07 | 885 | 886 | 862 | 868 | -1.14% | 5,561,000 | 1兆3074億 | -5.96% | 7.28 | 0.9 |
12/06 | 888 | 888 | 870 | 878 | -2.01% | 6,944,800 | 1兆3225億 | -4.98% | 7.36 | 0.91 |
12/05 | 902 | 912 | 892 | 896 | -2.61% | 6,014,500 | 1兆3496億 | -3.03% | 7.51 | 0.92 |
12/04 | 933 | 936 | 917 | 920 | -1.6% | 8,016,500 | 1兆3857億 | -0.33% | 7.71 | 0.95 |
12/03 | 945 | 949 | 931 | 935 | +0.65% | 5,367,300 | 1兆4083億 | +1.63% | 7.84 | 0.96 |
11/30 | 927 | 938 | 925 | 929 | -0.54% | 7,977,700 | 1兆3993億 | +1.31% | 7.79 | 0.96 |
11/29 | 942 | 947 | 931 | 934 | -0.32% | 5,240,100 | 1兆4068億 | +2.19% | 7.83 | 0.96 |
11/28 | 931 | 938 | 917 | 937 | +0.32% | 5,976,200 | 1兆4113億 | +2.63% | 7.85 | 0.97 |
11/27 | 935 | 939 | 924 | 934 | +0.65% | 4,747,900 | 1兆4068億 | +2.52% | 7.83 | 0.96 |
11/26 | 929 | 934 | 920 | 928 | +0.32% | 3,359,800 | 1兆3978億 | +1.87% | 7.78 | 0.96 |
11/22 | 936 | 936 | 919 | 925 | -0.22% | 3,202,900 | 1兆3933億 | +1.54% | 7.75 | 0.95 |
11/21 | 909 | 930 | 899 | 927 | +1.42% | 4,977,500 | 1兆3963億 | +1.76% | 7.77 | 0.96 |
11/20 | 913 | 919 | 905 | 914 | -1.19% | 3,718,200 | 1兆3767億 | +0.11% | 7.66 | 0.94 |
11/19 | 922 | 926 | 913 | 925 | +0.33% | 3,903,000 | 1兆3933億 | +1.09% | 7.75 | 0.95 |
11/16 | 937 | 941 | 920 | 922 | -1.28% | 3,994,800 | 1兆3887億 | +0.66% | 7.73 | 0.95 |
11/15 | 928 | 940 | 925 | 934 | +0.21% | 3,067,000 | 1兆4068億 | +1.74% | 7.83 | 0.96 |
11/14 | 919 | 934 | 917 | 932 | +1.75% | 4,288,000 | 1兆4038億 | +1.3% | 7.81 | 0.96 |
11/13 | 916 | 922 | 904 | 916 | -2.55% | 5,007,400 | 1兆3797億 | -0.87% | 7.68 | 0.94 |
11/12 | 930 | 943 | 922 | 940 | +0.11% | 3,118,300 | 1兆4159億 | +1.08% | 7.88 | 0.97 |
11/09 | 933 | 943 | 928 | 939 | +0.43% | 5,024,300 | 1兆4144億 | +0.43% | 7.87 | 0.97 |
11/08 | 950 | 951 | 931 | 935 | +0.43% | 6,647,000 | 1兆4083億 | -0.64% | 7.84 | 0.96 |
11/07 | 933 | 953 | 925 | 931 | +0.22% | 8,217,600 | 1兆4023億 | -1.79% | 7.8 | 0.96 |
11/06 | 917 | 934 | 915 | 929 | +1.98% | 5,703,100 | 1兆3993億 | -2.72% | 7.79 | 0.96 |
11/05 | 919 | 925 | 908 | 911 | -2.15% | 5,939,800 | 1兆3722億 | -5.2% | 7.64 | 0.94 |
11/02 | 920 | 935 | 908 | 931 | +2.87% | 11,783,800 | 1兆4023億 | -3.82% | 7.8 | 0.96 |
11/01 | 883 | 919 | 877 | 905 | +2.72% | 11,642,300 | 1兆3631億 | -6.99% | 7.59 | 0.93 |
10/31 | 872 | 881 | 862 | 881 | +1.85% | 6,987,100 | 1兆3270億 | -9.92% | 7.38 | 0.91 |
10/30 | 845 | 871 | 844 | 865 | +1.53% | 11,364,800 | 1兆3029億 | -12.18% | 7.25 | 0.89 |