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 | 6,770 | 6,859 | 6,770 | 6,852 | +2.01% | 1,058,800 | 2兆1706億 | -0.1% | 15.17 | 2.53 |
03/28 | 6,714 | 6,768 | 6,627 | 6,717 | -2.76% | 2,331,200 | 2兆1278億 | -2.17% | 14.87 | 2.48 |
03/27 | 6,830 | 6,917 | 6,813 | 6,908 | +2.48% | 1,532,300 | 2兆1883億 | +0.45% | 15.3 | 2.55 |
03/26 | 6,600 | 6,768 | 6,552 | 6,741 | +4.54% | 1,568,400 | 2兆1354億 | -2.01% | 14.93 | 2.49 |
03/25 | 6,605 | 6,637 | 6,428 | 6,448 | -3.53% | 1,286,700 | 2兆426億 | -6.39% | 14.28 | 2.38 |
03/22 | 6,860 | 6,860 | 6,651 | 6,684 | -2.24% | 1,443,300 | 2兆1173億 | -3.19% | 14.8 | 2.46 |
03/20 | 6,796 | 6,845 | 6,775 | 6,837 | -0.32% | 1,126,900 | 2兆1658億 | -0.98% | 15.14 | 2.52 |
03/19 | 6,841 | 6,860 | 6,777 | 6,859 | +0.32% | 599,800 | 2兆1728億 | -0.59% | 15.19 | 2.53 |
03/18 | 6,830 | 6,855 | 6,791 | 6,837 | +0.29% | 651,700 | 2兆1658億 | -0.86% | 15.14 | 2.52 |
03/15 | 6,727 | 6,838 | 6,722 | 6,817 | +1.64% | 1,136,800 | 2兆1595億 | -0.93% | 15.09 | 2.51 |
03/14 | 6,800 | 6,817 | 6,701 | 6,707 | -0.12% | 1,004,700 | 2兆1246億 | -2.42% | 14.85 | 2.47 |
03/13 | 6,650 | 6,720 | 6,650 | 6,715 | -0.06% | 1,037,100 | 2兆1272億 | -2.28% | 14.87 | 2.48 |
03/12 | 6,756 | 6,770 | 6,705 | 6,719 | +0.64% | 1,053,800 | 2兆1284億 | -2.23% | 14.88 | 2.48 |
03/11 | 6,648 | 6,735 | 6,648 | 6,676 | +0.42% | 896,500 | 2兆1148億 | -2.92% | 14.78 | 2.46 |
03/08 | 6,744 | 6,771 | 6,641 | 6,648 | -2.12% | 1,826,300 | 2兆1059億 | -3.37% | 14.72 | 2.45 |
03/07 | 6,829 | 6,882 | 6,789 | 6,792 | -0.95% | 1,278,400 | 2兆1516億 | -1.29% | 15.04 | 2.5 |
03/06 | 6,938 | 6,963 | 6,831 | 6,857 | -2.04% | 1,655,900 | 2兆1722億 | -0.25% | 15.18 | 2.53 |
03/05 | 6,972 | 7,019 | 6,949 | 7,000 | -0.46% | 1,295,700 | 2兆2175億 | +1.95% | 15.5 | 2.58 |
03/04 | 7,160 | 7,169 | 7,010 | 7,032 | -0.89% | 1,424,200 | 2兆2276億 | +2.72% | 15.57 | 2.59 |
03/01 | 7,075 | 7,145 | 7,070 | 7,095 | -0.3% | 788,900 | 2兆2475億 | +3.99% | 15.71 | 2.62 |
02/28 | 7,177 | 7,200 | 7,097 | 7,116 | -0.85% | 1,085,800 | 2兆2542億 | +4.59% | 15.76 | 2.62 |
02/27 | 7,140 | 7,177 | 7,084 | 7,177 | +0.9% | 1,365,200 | 2兆3263億 | +5.81% | 16.27 | 2.71 |
02/26 | 7,072 | 7,161 | 7,064 | 7,113 | -0.11% | 844,800 | 2兆3055億 | +5.25% | 16.12 | 2.68 |
02/25 | 7,064 | 7,121 | 7,025 | 7,121 | +1.53% | 986,500 | 2兆3081億 | +5.7% | 16.14 | 2.69 |
02/22 | 7,046 | 7,072 | 6,987 | 7,014 | +0.03% | 855,600 | 2兆2734億 | +4.44% | 15.9 | 2.65 |
02/21 | 7,017 | 7,070 | 6,938 | 7,012 | +0.23% | 1,011,400 | 2兆2728億 | +4.75% | 15.89 | 2.65 |
02/20 | 6,962 | 7,043 | 6,958 | 6,996 | +0.43% | 1,062,600 | 2兆2676億 | +4.86% | 15.86 | 2.64 |
02/19 | 6,933 | 6,999 | 6,880 | 6,966 | +0.17% | 873,900 | 2兆2579億 | +4.8% | 15.79 | 2.63 |
02/18 | 6,849 | 6,992 | 6,849 | 6,954 | +1.53% | 1,081,300 | 2兆2540億 | +5.01% | 15.76 | 2.62 |
02/15 | 6,724 | 6,849 | 6,723 | 6,849 | +1.86% | 1,284,400 | 2兆2200億 | +3.79% | 15.52 | 2.58 |
02/14 | 6,699 | 6,766 | 6,682 | 6,724 | +0.22% | 900,800 | 2兆1794億 | +2.13% | 15.24 | 2.54 |
02/13 | 6,751 | 6,770 | 6,698 | 6,709 | -0.7% | 979,400 | 2兆1746億 | +2.08% | 15.21 | 2.53 |
02/12 | 6,519 | 6,763 | 6,515 | 6,756 | +4.71% | 1,370,200 | 2兆1898億 | +3.02% | 15.31 | 2.55 |
02/08 | 6,553 | 6,592 | 6,448 | 6,452 | -2.7% | 1,236,700 | 2兆913億 | -1.33% | 14.62 | 2.43 |
02/07 | 6,666 | 6,677 | 6,556 | 6,631 | -0.53% | 880,600 | 2兆1493億 | +1.52% | 15.03 | 2.5 |
02/06 | 6,784 | 6,840 | 6,658 | 6,666 | -0.8% | 1,509,500 | 2兆1606億 | +2.21% | 15.11 | 2.52 |
02/05 | 6,801 | 6,826 | 6,676 | 6,720 | -2.01% | 1,373,800 | 2兆1781億 | +3.35% | 15.23 | 2.54 |
02/04 | 6,832 | 6,929 | 6,830 | 6,858 | +1.75% | 1,259,500 | 2兆2229億 | +5.87% | 15.54 | 2.59 |
02/01 | 6,711 | 6,789 | 6,671 | 6,740 | +0.81% | 1,261,100 | 2兆1846億 | +4.3% | 15.28 | 2.54 |
01/31 | 6,628 | 6,704 | 6,565 | 6,686 | +1.17% | 1,862,700 | 2兆1671億 | +3.63% | 15.15 | 2.52 |
01/30 | 6,612 | 6,624 | 6,530 | 6,609 | -0.68% | 1,220,600 | 2兆1422億 | +2.45% | 14.98 | 2.49 |
01/29 | 6,503 | 6,654 | 6,492 | 6,654 | +2.29% | 1,373,100 | 2兆1568億 | +3.03% | 15.08 | 2.51 |
01/28 | 6,400 | 6,556 | 6,386 | 6,505 | +0.85% | 1,095,200 | 2兆1085億 | +0.49% | 14.74 | 2.45 |
01/25 | 6,620 | 6,623 | 6,450 | 6,450 | -2.49% | 1,850,400 | 2兆906億 | -0.68% | 14.62 | 2.43 |
01/24 | 6,560 | 6,618 | 6,521 | 6,615 | +0.29% | 1,045,100 | 2兆1441億 | +1.44% | 14.99 | 2.5 |
01/23 | 6,553 | 6,603 | 6,540 | 6,596 | +0.66% | 1,179,000 | 2兆1380億 | +0.86% | 14.95 | 2.49 |
01/22 | 6,601 | 6,615 | 6,513 | 6,553 | -0.56% | 899,800 | 2兆1240億 | +0.08% | 14.85 | 2.47 |
01/21 | 6,700 | 6,700 | 6,565 | 6,590 | -0.17% | 1,151,400 | 2兆1360億 | +0.41% | 14.94 | 2.49 |
01/18 | 6,563 | 6,623 | 6,515 | 6,601 | +2.02% | 1,161,600 | 2兆1396億 | +0.26% | 14.96 | 2.49 |
01/17 | 6,515 | 6,606 | 6,404 | 6,470 | +0.47% | 1,086,000 | 2兆971億 | -1.95% | 14.66 | 2.44 |
01/16 | 6,489 | 6,499 | 6,380 | 6,440 | +1.05% | 1,057,000 | 2兆874億 | -2.73% | 14.6 | 2.43 |
01/15 | 6,360 | 6,478 | 6,335 | 6,373 | +0.47% | 1,353,700 | 2兆657億 | -4.18% | 14.44 | 2.41 |
01/11 | 6,427 | 6,461 | 6,342 | 6,343 | -0.63% | 1,305,500 | 2兆559億 | -5.2% | 14.38 | 2.39 |
01/10 | 6,450 | 6,450 | 6,355 | 6,383 | -1.31% | 957,800 | 2兆689億 | -5.27% | 14.47 | 2.41 |
01/09 | 6,447 | 6,524 | 6,443 | 6,468 | +0.58% | 1,062,500 | 2兆965億 | -4.53% | 14.66 | 2.44 |
01/08 | 6,447 | 6,490 | 6,368 | 6,431 | +0.99% | 1,343,100 | 2兆845億 | -5.48% | 14.58 | 2.43 |
01/07 | 6,508 | 6,519 | 6,349 | 6,368 | +1.5% | 1,140,900 | 2兆640億 | -6.87% | 14.43 | 2.4 |
01/04 | 6,175 | 6,292 | 6,114 | 6,274 | +0.05% | 1,419,500 | 2兆336億 | -8.94% | 14.22 | 2.37 |
2018 |
12/28 | 6,379 | 6,390 | 6,257 | 6,271 | -1.79% | 960,000 | 2兆326億 | -9.76% | 14.21 | 2.37 |
12/27 | 6,358 | 6,460 | 6,273 | 6,385 | +3.53% | 1,597,500 | 2兆696億 | -8.82% | 14.47 | 2.41 |
12/26 | 6,183 | 6,250 | 6,055 | 6,167 | +0.88% | 1,277,800 | 1兆9989億 | -12.54% | 13.98 | 2.33 |
12/25 | 6,177 | 6,211 | 6,092 | 6,113 | -5.5% | 1,574,400 | 1兆9814億 | -14.05% | 13.86 | 2.31 |
12/21 | 6,443 | 6,542 | 6,396 | 6,469 | -0.17% | 2,102,200 | 2兆968億 | -9.76% | 14.66 | 2.44 |
12/20 | 6,562 | 6,642 | 6,446 | 6,480 | -2.85% | 1,656,300 | 2兆1004億 | -10.12% | 14.69 | 2.45 |
12/19 | 6,700 | 6,739 | 6,612 | 6,670 | -1.8% | 1,580,200 | 2兆1619億 | -8.03% | 15.12 | 2.52 |
12/18 | 6,937 | 6,995 | 6,792 | 6,792 | -3.18% | 1,705,500 | 2兆2015億 | -6.72% | 15.39 | 2.56 |
12/17 | 7,038 | 7,097 | 6,963 | 7,015 | -0.3% | 1,139,000 | 2兆2738億 | -4.05% | 15.9 | 2.65 |
12/14 | 7,054 | 7,174 | 7,020 | 7,036 | -1.22% | 2,148,000 | 2兆2806億 | -4.01% | 15.95 | 2.66 |
12/13 | 7,142 | 7,177 | 7,081 | 7,123 | +0.45% | 1,217,100 | 2兆3088億 | -3.1% | 16.14 | 2.69 |
12/12 | 6,961 | 7,095 | 6,915 | 7,091 | +4.19% | 1,736,200 | 2兆2984億 | -3.63% | 16.07 | 2.68 |
12/11 | 6,885 | 6,897 | 6,778 | 6,806 | -1.65% | 1,864,200 | 2兆2060億 | -7.6% | 15.43 | 2.57 |
12/10 | 6,999 | 7,019 | 6,910 | 6,920 | -2.59% | 1,228,200 | 2兆2430億 | -6.21% | 15.68 | 2.61 |
12/07 | 7,065 | 7,138 | 6,990 | 7,104 | +1.88% | 1,541,500 | 2兆3026億 | -3.84% | 16.1 | 2.68 |
12/06 | 6,968 | 7,107 | 6,938 | 6,973 | -0.7% | 2,145,100 | 2兆2602億 | -5.53% | 15.8 | 2.63 |
12/05 | 7,086 | 7,091 | 6,945 | 7,022 | -2.45% | 2,492,200 | 2兆2760億 | -4.99% | 15.92 | 2.65 |
12/04 | 7,374 | 7,424 | 7,191 | 7,198 | -2.39% | 1,452,800 | 2兆3331億 | -2.64% | 16.31 | 2.72 |
12/03 | 7,609 | 7,620 | 7,366 | 7,374 | -1.78% | 1,421,800 | 2兆3901億 | -0.16% | 16.71 | 2.78 |
11/30 | 7,372 | 7,537 | 7,362 | 7,508 | +2.65% | 2,103,400 | 2兆4336億 | +1.83% | 17.02 | 2.83 |
11/29 | 7,282 | 7,334 | 7,226 | 7,314 | +1.58% | 1,224,100 | 2兆3707億 | -0.57% | 16.58 | 2.76 |
11/28 | 7,224 | 7,281 | 7,158 | 7,200 | -0.96% | 2,300,200 | 2兆3337億 | -2.04% | 16.32 | 2.72 |
11/27 | 7,519 | 7,554 | 7,270 | 7,270 | -5.2% | 2,260,400 | 2兆3564億 | -1.03% | 16.48 | 2.74 |
11/26 | 7,760 | 7,796 | 7,623 | 7,669 | -1.17% | 1,142,300 | 2兆4858億 | +4.34% | 17.38 | 2.89 |
11/22 | 7,622 | 7,784 | 7,620 | 7,760 | +1.76% | 1,104,400 | 2兆5152億 | +5.75% | 17.59 | 2.93 |
11/21 | 7,510 | 7,647 | 7,487 | 7,626 | +0.58% | 963,700 | 2兆4718億 | +4.12% | 17.28 | 2.88 |
11/20 | 7,699 | 7,699 | 7,549 | 7,582 | -1.28% | 877,900 | 2兆4576億 | +3.55% | 17.18 | 2.86 |
11/19 | 7,548 | 7,681 | 7,531 | 7,680 | +1.76% | 746,500 | 2兆4893億 | +5.03% | 17.41 | 2.9 |
11/16 | 7,579 | 7,605 | 7,516 | 7,547 | +0.84% | 1,280,300 | 2兆4462億 | +3.44% | 17.11 | 2.85 |
11/15 | 7,496 | 7,529 | 7,445 | 7,484 | -0.69% | 926,200 | 2兆4258億 | +2.76% | 16.96 | 2.82 |
11/14 | 7,441 | 7,548 | 7,441 | 7,536 | +1.74% | 1,261,300 | 2兆4426億 | +3.59% | 17.08 | 2.84 |
11/13 | 7,414 | 7,430 | 7,324 | 7,407 | -1.61% | 1,542,300 | 2兆4008億 | +1.91% | 16.79 | 2.8 |
11/12 | 7,450 | 7,571 | 7,412 | 7,528 | +0.6% | 769,100 | 2兆4400億 | +3.61% | 17.06 | 2.84 |
11/09 | 7,515 | 7,572 | 7,443 | 7,483 | -1.18% | 1,072,400 | 2兆4255億 | +3.01% | 16.96 | 2.82 |
11/08 | 7,523 | 7,599 | 7,490 | 7,572 | +3.7% | 1,459,200 | 2兆4543億 | +4.25% | 17.16 | 2.86 |
11/07 | 7,300 | 7,407 | 7,275 | 7,302 | +0.38% | 1,233,300 | 2兆3668億 | +0.47% | 16.55 | 2.76 |
11/06 | 7,224 | 7,284 | 7,195 | 7,274 | +2.19% | 907,800 | 2兆3577億 | -0.1% | 16.49 | 2.75 |
11/05 | 7,181 | 7,277 | 7,108 | 7,118 | -0.88% | 997,000 | 2兆3072億 | -2.39% | 16.13 | 2.69 |
11/02 | 7,003 | 7,201 | 6,964 | 7,181 | +3.98% | 1,487,700 | 2兆3276億 | -1.68% | 16.28 | 2.71 |
11/01 | 7,170 | 7,187 | 6,899 | 6,906 | -4.51% | 1,551,800 | 2兆2384億 | -5.51% | 15.65 | 2.61 |
10/31 | 7,100 | 7,243 | 7,030 | 7,232 | +2.29% | 1,685,800 | 2兆3441億 | -1.26% | 16.39 | 2.73 |
10/30 | 7,069 | 7,103 | 6,991 | 7,070 | +0.7% | 3,063,500 | 2兆2916億 | -3.47% | 16.02 | 2.67 |