株価チャート
2018/08/28～2019/01/28
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 |
|---|
| 2019 |
| 01/28 | 4,495 | 4,575 | 4,487 | 4,509 | +0.2% | 13,983,100 | 7兆566億 | +10.27% | 51.86 | 1.35 |
| 01/25 | 4,380 | 4,500 | 4,370 | 4,500 | +1.69% | 10,058,800 | 7兆425億 | +10.62% | 51.75 | 1.35 |
| 01/24 | 4,351 | 4,437 | 4,350 | 4,425 | +0.84% | 7,764,900 | 6兆9251億 | +9.34% | 50.89 | 1.33 |
| 01/23 | 4,400 | 4,463 | 4,383 | 4,388 | -1.37% | 10,002,800 | 6兆8672億 | +9.18% | 50.46 | 1.32 |
| 01/22 | 4,507 | 4,550 | 4,445 | 4,449 | +0.27% | 12,061,800 | 6兆9627億 | +11.48% | 51.17 | 1.33 |
| 01/21 | 4,364 | 4,463 | 4,363 | 4,437 | +3.28% | 12,522,900 | 6兆9439億 | +11.93% | 51.03 | 1.33 |
| 01/18 | 4,300 | 4,334 | 4,275 | 4,296 | +0.35% | 9,347,300 | 6兆7232億 | +8.98% | 49.41 | 1.29 |
| 01/17 | 4,287 | 4,301 | 4,194 | 4,281 | -0.93% | 14,497,500 | 6兆6997億 | +8.79% | 49.23 | 1.28 |
| 01/16 | 4,300 | 4,330 | 4,252 | 4,321 | -1.1% | 13,438,200 | 6兆7623億 | +9.87% | 49.69 | 1.3 |
| 01/15 | 4,400 | 4,405 | 4,354 | 4,369 | -1.02% | 15,401,600 | 6兆8375億 | +11.23% | 50.25 | 1.31 |
| 01/11 | 4,340 | 4,415 | 4,292 | 4,414 | +5.1% | 22,978,100 | 6兆9079億 | +12.54% | 50.76 | 1.32 |
| 01/10 | 4,223 | 4,355 | 4,195 | 4,200 | 0% | 20,643,200 | 6兆5730億 | +7.25% | 48.3 | 1.26 |
| 01/09 | 4,195 | 4,251 | 4,150 | 4,200 | +2.82% | 14,282,200 | 3兆3377億 | +7.31% | 24.37 | 0.64 |
| 01/08 | 4,065 | 4,110 | 3,989 | 4,085 | +2.25% | 13,642,500 | 3兆2463億 | +4.32% | 23.7 | 0.62 |
| 01/07 | 4,065 | 4,085 | 3,907 | 3,995 | +7.54% | 13,788,300 | 3兆1748億 | +1.91% | 23.18 | 0.6 |
| 01/04 | 3,620 | 3,772 | 3,597 | 3,715 | +0.27% | 15,245,100 | 2兆9523億 | -5.49% | 21.56 | 0.56 |
| 2018 |
| 12/28 | 3,760 | 3,776 | 3,692 | 3,705 | -2.29% | 8,609,400 | 2兆9443億 | -6.32% | 21.5 | 0.56 |
| 12/27 | 3,850 | 3,865 | 3,743 | 3,792 | +1.99% | 8,212,100 | 3兆135億 | -4.72% | 22 | 0.57 |
| 12/26 | 3,701 | 3,743 | 3,660 | 3,718 | +2.14% | 5,888,200 | 2兆9547億 | -7.21% | 21.57 | 0.56 |
| 12/25 | 3,630 | 3,698 | 3,610 | 3,640 | -5.08% | 10,435,100 | 2兆8927億 | -9.81% | 21.12 | 0.55 |
| 12/21 | 3,800 | 3,949 | 3,720 | 3,835 | -0.13% | 51,060,700 | 3兆476億 | -5.59% | 22.25 | 0.58 |
| 12/20 | 3,649 | 3,936 | 3,632 | 3,840 | +7.02% | 25,378,300 | 3兆516億 | -6% | 22.28 | 0.58 |
| 12/19 | 3,558 | 3,608 | 3,498 | 3,588 | -0.06% | 20,775,300 | 2兆8513億 | -12.74% | 20.82 | 0.54 |
| 12/18 | 3,715 | 3,733 | 3,586 | 3,590 | -8.95% | 17,205,900 | 2兆8529億 | -13.47% | 20.83 | 0.54 |
| 12/17 | 3,934 | 3,980 | 3,907 | 3,943 | -0.95% | 10,343,000 | 3兆1335億 | -5.85% | 22.88 | 0.6 |
| 12/14 | 4,000 | 4,028 | 3,955 | 3,981 | +0.03% | 11,583,700 | 3兆1637億 | -5.44% | 23.1 | 0.6 |
| 12/13 | 3,850 | 4,004 | 3,835 | 3,980 | +7.05% | 20,372,200 | 3兆1629億 | -6.02% | 23.09 | 0.6 |
| 12/12 | 3,673 | 3,750 | 3,662 | 3,718 | +0.7% | 12,376,200 | 2兆9547億 | -12.74% | 21.57 | 0.56 |
| 12/11 | 3,739 | 3,754 | 3,678 | 3,692 | -2.09% | 11,749,000 | 2兆9340億 | -14.1% | 21.42 | 0.56 |
| 12/10 | 3,800 | 3,819 | 3,761 | 3,771 | -3.03% | 11,677,300 | 2兆9968億 | -12.97% | 21.88 | 0.57 |
| 12/07 | 4,000 | 4,032 | 3,859 | 3,889 | -5.24% | 17,163,200 | 3兆905億 | -10.95% | 22.57 | 0.59 |
| 12/06 | 4,141 | 4,168 | 4,096 | 4,104 | -3.21% | 13,197,600 | 3兆2614億 | -6.62% | 23.81 | 0.62 |
| 12/05 | 4,140 | 4,310 | 4,101 | 4,240 | +1.07% | 20,613,600 | 3兆3695億 | -3.92% | 24.6 | 0.64 |
| 12/04 | 4,206 | 4,241 | 4,162 | 4,195 | -0.83% | 8,188,200 | 3兆3337億 | -5.15% | 24.34 | 0.64 |
| 12/03 | 4,275 | 4,276 | 4,201 | 4,230 | -0.59% | 7,812,000 | 3兆3615億 | -4.58% | 24.55 | 0.64 |
| 11/30 | 4,124 | 4,260 | 4,112 | 4,255 | +2.28% | 11,293,000 | 3兆3814億 | -4.15% | 24.69 | 0.64 |
| 11/29 | 4,208 | 4,218 | 4,160 | 4,160 | -1.79% | 7,889,600 | 3兆3059億 | -6.33% | 24.14 | 0.63 |
| 11/28 | 4,173 | 4,247 | 4,142 | 4,236 | +1.34% | 9,208,500 | 3兆3663億 | -4.92% | 24.58 | 0.64 |
| 11/27 | 4,248 | 4,262 | 4,178 | 4,180 | -2.52% | 8,821,400 | 3兆3218億 | -6.4% | 24.26 | 0.63 |
| 11/26 | 4,300 | 4,327 | 4,246 | 4,288 | -0.37% | 6,017,300 | 3兆4076億 | -4.35% | 24.88 | 0.65 |
| 11/22 | 4,300 | 4,321 | 4,258 | 4,304 | -0.35% | 6,350,100 | 3兆4203億 | -4.29% | 24.97 | 0.65 |
| 11/21 | 4,343 | 4,350 | 4,309 | 4,319 | -3.51% | 8,101,400 | 3兆4323億 | -4.3% | 25.06 | 0.65 |
| 11/20 | 4,370 | 4,476 | 4,363 | 4,476 | +0.56% | 6,420,800 | 3兆5570億 | -1.13% | 25.97 | 0.68 |
| 11/19 | 4,343 | 4,464 | 4,335 | 4,451 | +3.68% | 6,382,900 | 3兆5372億 | -1.74% | 25.83 | 0.67 |
| 11/16 | 4,357 | 4,365 | 4,285 | 4,293 | -2.59% | 7,734,500 | 3兆4116億 | -5.19% | 24.91 | 0.65 |
| 11/15 | 4,440 | 4,450 | 4,387 | 4,407 | -2.07% | 6,024,000 | 3兆5022億 | -2.76% | 25.57 | 0.67 |
| 11/14 | 4,492 | 4,536 | 4,463 | 4,500 | -0.44% | 5,398,700 | 3兆5761億 | -0.73% | 26.11 | 0.68 |
| 11/13 | 4,513 | 4,546 | 4,478 | 4,520 | -0.86% | 7,039,900 | 3兆5920億 | -0.33% | 26.23 | 0.68 |
| 11/12 | 4,500 | 4,576 | 4,478 | 4,559 | +1.38% | 4,851,700 | 3兆6230億 | +0.55% | 26.45 | 0.69 |
| 11/09 | 4,570 | 4,585 | 4,497 | 4,497 | -2.35% | 6,302,100 | 3兆5737億 | -0.82% | 26.09 | 0.68 |
| 11/08 | 4,679 | 4,713 | 4,595 | 4,605 | -0.9% | 6,382,500 | 3兆6596億 | +1.43% | 26.72 | 0.7 |
| 11/07 | 4,640 | 4,693 | 4,617 | 4,647 | +0.41% | 5,247,800 | 3兆6929億 | +2.22% | 26.97 | 0.7 |
| 11/06 | 4,562 | 4,677 | 4,562 | 4,628 | +1.49% | 4,541,500 | 3兆6778億 | +1.74% | 26.85 | 0.7 |
| 11/05 | 4,590 | 4,610 | 4,528 | 4,560 | -1.45% | 3,886,000 | 3兆6238億 | +0.18% | 26.46 | 0.69 |
| 11/02 | 4,634 | 4,654 | 4,546 | 4,627 | +0.87% | 5,363,200 | 3兆6770億 | +1.36% | 26.85 | 0.7 |
| 11/01 | 4,707 | 4,728 | 4,562 | 4,587 | +0.37% | 7,808,400 | 3兆6452億 | +0.26% | 26.62 | 0.69 |
| 10/31 | 4,543 | 4,570 | 4,486 | 4,570 | +2.17% | 5,426,300 | 3兆6317億 | -0.33% | 26.52 | 0.69 |
| 10/30 | 4,487 | 4,536 | 4,447 | 4,473 | +0.27% | 9,359,800 | 3兆5547億 | -2.61% | 25.96 | 0.68 |
| 10/29 | 4,365 | 4,501 | 4,359 | 4,461 | +2.13% | 6,124,200 | 3兆5451億 | -3.06% | 25.89 | 0.68 |
| 10/26 | 4,373 | 4,412 | 4,346 | 4,368 | +1.51% | 6,999,700 | 3兆4712億 | -5.29% | 25.35 | 0.66 |
| 10/25 | 4,396 | 4,399 | 4,303 | 4,303 | -4.55% | 7,078,100 | 3兆4196億 | -6.96% | 24.97 | 0.65 |
| 10/24 | 4,528 | 4,554 | 4,470 | 4,508 | -0.44% | 5,850,800 | 3兆5825億 | -2.91% | 26.16 | 0.68 |
| 10/23 | 4,556 | 4,562 | 4,526 | 4,528 | -1.61% | 5,909,300 | 3兆5984億 | -2.62% | 26.27 | 0.69 |
| 10/22 | 4,606 | 4,641 | 4,598 | 4,602 | -0.84% | 4,977,600 | 3兆6572億 | -1.14% | 26.7 | 0.7 |
| 10/19 | 4,612 | 4,660 | 4,571 | 4,641 | -1.34% | 5,984,300 | 3兆6881億 | -0.26% | 26.93 | 0.7 |
| 10/18 | 4,700 | 4,755 | 4,686 | 4,704 | +0.92% | 8,359,300 | 3兆7382億 | +1.12% | 27.3 | 0.71 |
| 10/17 | 4,600 | 4,661 | 4,586 | 4,661 | +2.44% | 5,727,000 | 3兆7040億 | +0.43% | 27.05 | 0.71 |
| 10/16 | 4,450 | 4,551 | 4,434 | 4,550 | +3.27% | 4,904,700 | 3兆6158億 | -1.73% | 26.4 | 0.69 |
| 10/15 | 4,400 | 4,465 | 4,399 | 4,406 | +0.27% | 4,504,800 | 3兆5014億 | -4.78% | 25.57 | 0.67 |
| 10/12 | 4,367 | 4,406 | 4,340 | 4,394 | -0.79% | 6,699,900 | 3兆4919億 | -5.16% | 25.5 | 0.67 |
| 10/11 | 4,450 | 4,461 | 4,364 | 4,429 | -2.42% | 6,967,500 | 3兆5197億 | -4.61% | 25.7 | 0.67 |
| 10/10 | 4,505 | 4,564 | 4,488 | 4,539 | +0.87% | 4,503,800 | 3兆6071億 | -2.41% | 26.34 | 0.69 |
| 10/09 | 4,500 | 4,556 | 4,494 | 4,500 | -1.23% | 6,193,800 | 3兆5761億 | -3.35% | 26.11 | 0.68 |
| 10/05 | 4,620 | 4,643 | 4,548 | 4,556 | -2.02% | 6,159,700 | 3兆6206億 | -2.23% | 26.44 | 0.69 |
| 10/04 | 4,747 | 4,747 | 4,650 | 4,650 | -2.04% | 5,751,200 | 3兆6953億 | -0.24% | 26.98 | 0.7 |
| 10/03 | 4,717 | 4,779 | 4,715 | 4,747 | +0.47% | 4,677,800 | 3兆7724億 | +1.82% | 27.55 | 0.72 |
| 10/02 | 4,731 | 4,800 | 4,706 | 4,725 | +0.04% | 5,455,700 | 3兆7549億 | +1.44% | 27.42 | 0.72 |
| 10/01 | 4,850 | 4,860 | 4,718 | 4,723 | -2.84% | 6,649,900 | 3兆7533億 | +1.5% | 27.41 | 0.71 |
| 09/28 | 4,930 | 4,943 | 4,840 | 4,861 | -0.78% | 6,659,100 | 3兆8630億 | +4.65% | 28.21 | 0.74 |
| 09/27 | 4,804 | 4,915 | 4,787 | 4,899 | +1.32% | 7,681,200 | 3兆8932億 | +5.72% | 28.43 | 0.74 |
| 09/26 | 4,699 | 4,870 | 4,696 | 4,835 | +1.64% | 10,153,100 | 3兆8423億 | +4.65% | 28.06 | 0.73 |
| 09/25 | 4,700 | 4,785 | 4,693 | 4,757 | +0.93% | 8,403,900 | 3兆7803億 | +3.23% | 27.6 | 0.72 |
| 09/21 | 4,715 | 4,734 | 4,683 | 4,713 | 0% | 5,761,400 | 3兆7454億 | +2.48% | 27.35 | 0.71 |
| 09/20 | 4,675 | 4,728 | 4,622 | 4,713 | +0.58% | 5,026,400 | 3兆7454億 | +2.57% | 27.35 | 0.71 |
| 09/19 | 4,770 | 4,795 | 4,678 | 4,686 | -1.08% | 5,862,400 | 3兆7239億 | +2.14% | 27.19 | 0.71 |
| 09/18 | 4,700 | 4,793 | 4,693 | 4,737 | +1.11% | 8,751,700 | 3兆7644億 | +3.32% | 27.49 | 0.72 |
| 09/14 | 4,700 | 4,700 | 4,652 | 4,685 | +0.71% | 5,236,600 | 3兆7231億 | +2.27% | 27.19 | 0.71 |
| 09/13 | 4,600 | 4,672 | 4,599 | 4,652 | +1.71% | 4,060,400 | 3兆6969億 | +1.55% | 26.99 | 0.7 |
| 09/12 | 4,600 | 4,600 | 4,532 | 4,574 | -0.57% | 4,858,600 | 3兆6349億 | -0.22% | 26.54 | 0.69 |
| 09/11 | 4,469 | 4,607 | 4,454 | 4,600 | +3.77% | 5,838,800 | 3兆6556億 | +0.2% | 26.69 | 0.7 |
| 09/10 | 4,363 | 4,450 | 4,363 | 4,433 | +1.35% | 4,435,700 | 3兆5229億 | -3.59% | 25.72 | 0.67 |
| 09/07 | 4,425 | 4,429 | 4,342 | 4,374 | -2.54% | 6,102,700 | 3兆4760億 | -5.16% | 25.38 | 0.66 |
| 09/06 | 4,557 | 4,570 | 4,485 | 4,488 | -1.54% | 3,335,900 | 3兆5666億 | -3% | 26.04 | 0.68 |
| 09/05 | 4,615 | 4,625 | 4,558 | 4,558 | -1.66% | 3,025,800 | 3兆6222億 | -1.75% | 26.45 | 0.69 |
| 09/04 | 4,617 | 4,635 | 4,586 | 4,635 | -0.06% | 2,225,500 | 3兆6834億 | -0.32% | 26.9 | 0.7 |
| 09/03 | 4,620 | 4,646 | 4,574 | 4,638 | -0.32% | 2,264,800 | 3兆6858億 | -0.3% | 26.91 | 0.7 |
| 08/31 | 4,593 | 4,662 | 4,573 | 4,653 | +1.15% | 3,158,700 | 3兆6977億 | +0.04% | 27 | 0.7 |
| 08/30 | 4,630 | 4,637 | 4,595 | 4,600 | +0.13% | 3,074,900 | 3兆6556億 | -1.12% | 26.69 | 0.7 |
| 08/29 | 4,677 | 4,677 | 4,591 | 4,594 | -1.42% | 3,235,400 | 3兆6508億 | -1.37% | 26.66 | 0.7 |
| 08/28 | 4,680 | 4,706 | 4,648 | 4,660 | +0.19% | 2,095,300 | 3兆7032億 | -0.06% | 27.04 | 0.71 |
