株価チャート
2018/09/11～2019/02/12
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 |
| 02/12 | 8,391 | 8,756 | 8,355 | 8,697 | +4.52% | 1,185,400 | 2兆5792億 | +0.29% | 39.34 | 3.97 |
| 02/08 | 8,450 | 8,509 | 8,319 | 8,321 | -3.37% | 1,203,700 | 2兆4677億 | -3.98% | 37.64 | 3.8 |
| 02/07 | 8,796 | 8,813 | 8,471 | 8,611 | -2.21% | 843,200 | 2兆5537億 | -0.73% | 38.96 | 3.93 |
| 02/06 | 8,994 | 9,097 | 8,805 | 8,806 | -2.45% | 834,200 | 2兆6115億 | +1.46% | 39.84 | 4.02 |
| 02/05 | 8,989 | 9,210 | 8,962 | 9,027 | +1.7% | 1,172,600 | 2兆6771億 | +4.25% | 40.84 | 4.12 |
| 02/04 | 8,654 | 8,922 | 8,650 | 8,876 | +3.07% | 959,600 | 2兆6323億 | +2.97% | 40.15 | 4.05 |
| 02/01 | 8,507 | 8,646 | 8,461 | 8,612 | +2.29% | 881,000 | 2兆5540億 | -0.05% | 38.96 | 3.93 |
| 01/31 | 8,500 | 8,549 | 8,276 | 8,419 | -3.42% | 1,418,100 | 2兆4967億 | -2.44% | 38.09 | 3.84 |
| 01/30 | 8,800 | 8,800 | 8,681 | 8,717 | +0.01% | 772,100 | 2兆5851億 | +0.61% | 39.43 | 3.98 |
| 01/29 | 8,563 | 8,722 | 8,526 | 8,716 | +1% | 739,900 | 2兆5848億 | +0.33% | 39.43 | 3.98 |
| 01/28 | 8,567 | 8,660 | 8,473 | 8,630 | +0.33% | 606,700 | 2兆5593億 | -1.04% | 39.04 | 3.94 |
| 01/25 | 8,605 | 8,695 | 8,588 | 8,602 | -0.65% | 619,500 | 2兆5510億 | -1.81% | 38.91 | 3.93 |
| 01/24 | 8,702 | 8,718 | 8,571 | 8,658 | -1.25% | 571,700 | 2兆5676億 | -1.86% | 39.17 | 3.95 |
| 01/23 | 8,620 | 8,813 | 8,607 | 8,768 | -0.07% | 590,900 | 2兆6002億 | -1.24% | 39.67 | 4 |
| 01/22 | 8,856 | 8,970 | 8,721 | 8,774 | +0.03% | 774,200 | 2兆6020億 | -1.56% | 39.69 | 4.01 |
| 01/21 | 8,852 | 8,870 | 8,724 | 8,771 | -0.26% | 510,800 | 2兆6011億 | -1.98% | 39.68 | 4 |
| 01/18 | 8,664 | 8,865 | 8,609 | 8,794 | +1.47% | 634,400 | 2兆6080億 | -2.18% | 39.78 | 4.01 |
| 01/17 | 8,574 | 8,708 | 8,549 | 8,667 | +1.08% | 502,300 | 2兆5703億 | -3.96% | 39.21 | 3.96 |
| 01/16 | 8,617 | 8,828 | 8,522 | 8,574 | +0.16% | 739,400 | 2兆5427億 | -5.68% | 38.79 | 3.91 |
| 01/15 | 8,403 | 8,594 | 8,370 | 8,560 | +0.5% | 793,500 | 2兆5386億 | -6.5% | 38.72 | 3.91 |
| 01/11 | 8,558 | 8,670 | 8,498 | 8,517 | -0.63% | 1,183,500 | 2兆5258億 | -7.7% | 38.53 | 3.89 |
| 01/10 | 8,907 | 8,973 | 8,552 | 8,571 | -4.04% | 962,900 | 2兆5418億 | -7.88% | 38.77 | 3.91 |
| 01/09 | 8,705 | 8,988 | 8,680 | 8,932 | +3.56% | 869,000 | 2兆6489億 | -4.66% | 40.41 | 4.08 |
| 01/08 | 8,608 | 8,742 | 8,471 | 8,625 | +0.75% | 888,900 | 2兆5578億 | -8.41% | 39.02 | 3.94 |
| 01/07 | 8,795 | 8,822 | 8,541 | 8,561 | +0.09% | 941,400 | 2兆5389億 | -9.57% | 38.73 | 3.91 |
| 01/04 | 8,294 | 8,553 | 8,213 | 8,553 | +0.6% | 1,052,000 | 2兆5365億 | -10.11% | 38.69 | 3.9 |
| 2018 |
| 12/28 | 8,686 | 8,722 | 8,447 | 8,502 | -2.62% | 734,900 | 2兆5214億 | -11.12% | 38.46 | 3.88 |
| 12/27 | 8,600 | 8,855 | 8,464 | 8,731 | +4.88% | 1,036,400 | 2兆5893億 | -9.24% | 39.5 | 3.99 |
| 12/26 | 8,127 | 8,352 | 8,119 | 8,325 | +3.45% | 968,500 | 2兆4689億 | -13.86% | 37.66 | 3.8 |
| 12/25 | 8,335 | 8,368 | 8,028 | 8,047 | -8.4% | 1,147,600 | 2兆3864億 | -17.33% | 36.4 | 3.67 |
| 12/21 | 8,942 | 8,969 | 8,749 | 8,785 | -1.94% | 1,007,100 | 2兆6053億 | -10.49% | 39.74 | 4.01 |
| 12/20 | 9,121 | 9,242 | 8,888 | 8,959 | -3.22% | 913,000 | 2兆6569億 | -9.16% | 40.53 | 4.09 |
| 12/19 | 9,272 | 9,385 | 9,157 | 9,257 | -0.47% | 662,600 | 2兆7453億 | -6.51% | 41.88 | 4.23 |
| 12/18 | 9,365 | 9,477 | 9,247 | 9,301 | -2.83% | 686,000 | 2兆7583億 | -6.38% | 42.08 | 4.25 |
| 12/17 | 9,610 | 9,663 | 9,405 | 9,572 | -0.47% | 610,900 | 2兆8387億 | -4.06% | 43.3 | 4.37 |
| 12/14 | 9,990 | 10,205 | 9,613 | 9,617 | -5.02% | 1,757,300 | 2兆8520億 | -3.87% | 43.51 | 4.39 |
| 12/13 | 10,065 | 10,185 | 9,992 | 10,125 | +0.6% | 646,100 | 3兆27億 | +0.88% | 45.8 | 4.62 |
| 12/12 | 9,711 | 10,090 | 9,690 | 10,065 | +4.32% | 1,072,300 | 2兆9849億 | +0.38% | 45.53 | 4.59 |
| 12/11 | 9,614 | 9,718 | 9,566 | 9,648 | +0.15% | 830,700 | 2兆8612億 | -3.77% | 43.65 | 4.4 |
| 12/10 | 9,690 | 9,729 | 9,578 | 9,634 | -2.09% | 718,100 | 2兆8571億 | -3.94% | 43.58 | 4.4 |
| 12/07 | 9,793 | 9,970 | 9,681 | 9,840 | +2.04% | 896,000 | 2兆9182億 | -1.88% | 44.52 | 4.49 |
| 12/06 | 10,120 | 10,145 | 9,560 | 9,643 | -6.33% | 1,213,500 | 2兆8597億 | -3.65% | 43.62 | 4.4 |
| 12/05 | 10,045 | 10,335 | 9,955 | 10,295 | +0.93% | 676,500 | 3兆531億 | +2.96% | 46.57 | 4.7 |
| 12/04 | 10,315 | 10,480 | 10,200 | 10,200 | -1.92% | 634,400 | 3兆249億 | +2.34% | 46.14 | 4.66 |
| 12/03 | 10,530 | 10,570 | 10,390 | 10,400 | -0.14% | 622,100 | 3兆842億 | +4.73% | 47.05 | 4.75 |
| 11/30 | 10,120 | 10,475 | 10,100 | 10,415 | +2.16% | 1,858,700 | 3兆887億 | +5.34% | 47.12 | 4.75 |
| 11/29 | 10,160 | 10,460 | 10,140 | 10,195 | +0.69% | 662,500 | 3兆235億 | +3.54% | 46.12 | 4.65 |
| 11/28 | 10,000 | 10,160 | 9,973 | 10,125 | +2.58% | 744,100 | 3兆27億 | +2.93% | 45.8 | 4.62 |
| 11/27 | 9,853 | 9,884 | 9,705 | 9,870 | +0.94% | 715,900 | 2兆9271億 | +0.33% | 44.65 | 4.51 |
| 11/26 | 9,905 | 9,949 | 9,760 | 9,778 | -0.4% | 835,000 | 2兆8998億 | -0.9% | 44.23 | 4.46 |
| 11/22 | 9,856 | 9,939 | 9,761 | 9,817 | -0.39% | 794,300 | 2兆9113億 | -0.91% | 44.41 | 4.48 |
| 11/21 | 9,800 | 9,965 | 9,779 | 9,855 | +0.09% | 658,200 | 2兆9226億 | -0.83% | 44.58 | 4.5 |
| 11/20 | 10,000 | 10,115 | 9,777 | 9,846 | -2.13% | 706,100 | 2兆9199億 | -1.18% | 44.54 | 4.49 |
| 11/19 | 9,980 | 10,095 | 9,938 | 10,060 | +0.1% | 496,900 | 2兆9834億 | +0.72% | 45.51 | 4.59 |
| 11/16 | 10,150 | 10,250 | 10,015 | 10,050 | +0.62% | 553,200 | 2兆9804億 | +0.52% | 45.47 | 4.59 |
| 11/15 | 9,869 | 10,065 | 9,817 | 9,988 | +0.29% | 575,200 | 2兆9621億 | -0.19% | 45.18 | 4.56 |
| 11/14 | 10,080 | 10,175 | 9,944 | 9,959 | -1.25% | 642,400 | 2兆9535億 | -0.6% | 45.05 | 4.55 |
| 11/13 | 10,200 | 10,290 | 9,890 | 10,085 | -2.56% | 730,500 | 2兆9908億 | +0.35% | 45.62 | 4.6 |
| 11/12 | 10,255 | 10,405 | 10,155 | 10,350 | +1.07% | 382,800 | 3兆694億 | +2.73% | 46.82 | 4.73 |
| 11/09 | 10,485 | 10,500 | 10,240 | 10,240 | -1.87% | 621,000 | 3兆368億 | +1.41% | 46.32 | 4.67 |
| 11/08 | 10,150 | 10,465 | 10,140 | 10,435 | +5.47% | 717,400 | 3兆946億 | +3.01% | 47.21 | 4.76 |
| 11/07 | 10,015 | 10,100 | 9,834 | 9,894 | -1.45% | 799,400 | 2兆9342億 | -2.64% | 44.76 | 4.52 |
| 11/06 | 9,792 | 10,040 | 9,712 | 10,040 | +3.45% | 866,000 | 2兆9775億 | -1.74% | 45.42 | 4.58 |
| 11/05 | 9,562 | 9,788 | 9,559 | 9,705 | +0.72% | 946,400 | 2兆8781億 | -5.43% | 43.9 | 4.43 |
| 11/02 | 9,700 | 9,755 | 9,411 | 9,636 | +3.37% | 1,314,400 | 2兆8577億 | -6.59% | 43.59 | 4.4 |
| 11/01 | 9,415 | 9,596 | 9,282 | 9,322 | -0.95% | 1,295,900 | 2兆7645億 | -10.05% | 42.17 | 4.26 |
| 10/31 | 9,418 | 9,554 | 9,311 | 9,411 | -0.8% | 1,295,300 | 2兆7909億 | -9.68% | 42.57 | 4.3 |
| 10/30 | 9,196 | 9,528 | 9,196 | 9,487 | +2.08% | 1,084,200 | 2兆8135億 | -9.38% | 42.92 | 4.33 |
| 10/29 | 9,461 | 9,499 | 9,242 | 9,294 | -0.17% | 1,074,000 | 2兆7562億 | -11.49% | 42.04 | 4.24 |
| 10/26 | 9,247 | 9,689 | 9,135 | 9,310 | -0.93% | 2,171,300 | 2兆7610億 | -11.78% | 42.12 | 4.25 |
| 10/25 | 9,676 | 9,750 | 9,364 | 9,397 | -5.75% | 1,448,400 | 2兆7868億 | -11.37% | 42.51 | 4.29 |
| 10/24 | 10,045 | 10,155 | 9,942 | 9,970 | -1.82% | 1,325,500 | 2兆9567億 | -6.41% | 45.1 | 4.55 |
| 10/23 | 10,500 | 10,500 | 10,105 | 10,155 | -4.06% | 1,102,400 | 3兆116億 | -4.8% | 45.94 | 4.64 |
| 10/22 | 10,645 | 10,705 | 10,465 | 10,585 | -1.95% | 757,400 | 3兆1391億 | -0.9% | 47.89 | 4.83 |
| 10/19 | 10,545 | 10,805 | 10,525 | 10,795 | +2.32% | 950,100 | 3兆2014億 | +1.2% | 48.84 | 4.93 |
| 10/18 | 10,535 | 10,595 | 10,465 | 10,550 | +0.19% | 531,300 | 3兆1287億 | -0.96% | 47.73 | 4.82 |
| 10/17 | 10,495 | 10,570 | 10,400 | 10,530 | +0.67% | 699,100 | 3兆1228億 | -1% | 47.64 | 4.81 |
| 10/16 | 10,400 | 10,460 | 10,280 | 10,460 | +1.55% | 671,600 | 3兆1020億 | -1.42% | 47.32 | 4.78 |
| 10/15 | 10,265 | 10,340 | 10,115 | 10,300 | +0.29% | 824,000 | 3兆546億 | -2.71% | 46.6 | 4.7 |
| 10/12 | 10,115 | 10,350 | 10,070 | 10,270 | -0.15% | 1,348,200 | 3兆457億 | -2.81% | 46.46 | 4.69 |
| 10/11 | 10,460 | 10,475 | 10,155 | 10,285 | -4.37% | 1,039,300 | 3兆501億 | -2.52% | 46.53 | 4.7 |
| 10/10 | 10,655 | 10,810 | 10,585 | 10,755 | +0.42% | 661,800 | 3兆1895億 | +2.06% | 48.65 | 4.91 |
| 10/09 | 11,050 | 11,195 | 10,675 | 10,710 | -1.83% | 1,051,900 | 3兆1762億 | +1.9% | 48.45 | 4.89 |
| 10/05 | 11,055 | 11,060 | 10,875 | 10,910 | -1.13% | 910,600 | 3兆2355億 | +4.16% | 49.36 | 4.98 |
| 10/04 | 11,275 | 11,275 | 10,990 | 11,035 | -1.91% | 914,600 | 3兆2726億 | +5.82% | 49.92 | 5.04 |
| 10/03 | 11,275 | 11,320 | 11,165 | 11,250 | -0.31% | 709,800 | 3兆3363億 | +8.41% | 50.89 | 5.14 |
| 10/02 | 11,200 | 11,295 | 11,125 | 11,285 | +1.26% | 1,209,500 | 3兆3467億 | +9.37% | 51.05 | 5.15 |
| 10/01 | 11,100 | 11,235 | 11,050 | 11,145 | +0.77% | 860,100 | 3兆3052億 | +8.57% | 50.42 | 5.09 |
| 09/28 | 10,930 | 11,180 | 10,910 | 11,060 | +2.22% | 1,361,900 | 3兆2800億 | +8.37% | 50.03 | 5.05 |
| 09/27 | 10,690 | 10,995 | 10,630 | 10,820 | +0.84% | 1,136,400 | 3兆2088億 | +6.6% | 48.95 | 4.94 |
| 09/26 | 10,610 | 10,845 | 10,565 | 10,730 | +0.8% | 951,400 | 3兆1821億 | +6.16% | 48.54 | 4.9 |
| 09/25 | 10,395 | 10,695 | 10,355 | 10,645 | +3.65% | 1,308,300 | 3兆1569億 | +5.79% | 48.16 | 4.86 |
| 09/21 | 10,590 | 10,660 | 10,200 | 10,270 | -3.11% | 1,852,700 | 3兆457億 | +2.51% | 46.46 | 4.69 |
| 09/20 | 10,590 | 10,830 | 10,555 | 10,600 | +0.52% | 1,080,900 | 3兆1436億 | +6.02% | 47.95 | 4.84 |
| 09/19 | 10,680 | 10,735 | 10,440 | 10,545 | -1.03% | 1,087,700 | 3兆1272億 | +5.83% | 47.7 | 4.81 |
| 09/18 | 10,405 | 10,715 | 10,400 | 10,655 | +3.15% | 894,500 | 3兆1599億 | +7.29% | 48.2 | 4.86 |
| 09/14 | 10,580 | 10,585 | 10,235 | 10,330 | -1.57% | 1,601,700 | 3兆635億 | +4.52% | 46.73 | 4.72 |
| 09/13 | 10,370 | 10,525 | 10,335 | 10,495 | +2.34% | 720,800 | 3兆1124億 | +6.5% | 47.48 | 4.79 |
| 09/12 | 10,335 | 10,340 | 10,150 | 10,255 | -1.54% | 733,700 | 3兆412億 | +4.38% | 46.39 | 4.68 |
| 09/11 | 10,150 | 10,555 | 10,145 | 10,415 | +2.61% | 1,222,700 | 3兆887億 | +6.21% | 47.12 | 4.75 |
