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 |
---|
2020 | 10/1, 株式分割 1→3 |
2019 |
03/29 | 1,700 | 1,700 | 1,667 | 1,700 | +15.91% | 7,132,200 | 3兆6159億 | +17.57% | 35.4 | 2.65 |
03/28 | 1,478 | 1,483 | 1,447 | 1,467 | -1.83% | 6,400,200 | 3兆1196億 | +2.56% | 30.54 | 2.28 |
03/27 | 1,490 | 1,511 | 1,483 | 1,494 | +0.67% | 6,195,000 | 3兆1777億 | +4.92% | 31.11 | 2.33 |
03/26 | 1,432 | 1,496 | 1,432 | 1,484 | +4.75% | 8,740,200 | 3兆1565億 | +4.88% | 30.9 | 2.31 |
03/25 | 1,432 | 1,438 | 1,409 | 1,417 | -2.68% | 6,417,900 | 3兆132億 | +0.76% | 29.5 | 2.2 |
03/22 | 1,483 | 1,487 | 1,454 | 1,456 | -2.85% | 5,955,300 | 3兆962億 | +4.05% | 30.31 | 2.27 |
03/20 | 1,471 | 1,503 | 1,463 | 1,498 | +0.29% | 5,196,000 | 3兆1870億 | +7.79% | 31.2 | 2.33 |
03/19 | 1,478 | 1,495 | 1,467 | 1,494 | -0.16% | 4,156,800 | 3兆1777億 | +8.34% | 31.11 | 2.33 |
03/18 | 1,498 | 1,506 | 1,485 | 1,496 | +1.38% | 4,722,900 | 3兆1827億 | +9.22% | 31.16 | 2.33 |
03/15 | 1,470 | 1,494 | 1,458 | 1,476 | +1.42% | 6,389,100 | 3兆1395億 | +8.77% | 30.73 | 2.3 |
03/14 | 1,480 | 1,484 | 1,454 | 1,455 | -0.48% | 3,688,500 | 3兆955億 | +8.12% | 30.3 | 2.27 |
03/13 | 1,463 | 1,472 | 1,448 | 1,462 | -1.06% | 4,103,700 | 3兆1104億 | +9.46% | 30.45 | 2.28 |
03/12 | 1,474 | 1,490 | 1,460 | 1,478 | +2.81% | 5,456,100 | 3兆1437億 | +11.3% | 30.77 | 2.3 |
03/11 | 1,439 | 1,455 | 1,431 | 1,438 | +1.29% | 4,054,800 | 3兆579億 | +8.75% | 29.94 | 2.24 |
03/08 | 1,425 | 1,437 | 1,415 | 1,419 | -1.25% | 6,619,500 | 3兆189億 | +7.69% | 29.55 | 2.21 |
03/07 | 1,420 | 1,441 | 1,418 | 1,437 | -0.14% | 4,864,200 | 3兆572億 | +9.64% | 29.93 | 2.24 |
03/06 | 1,433 | 1,441 | 1,424 | 1,439 | -0.02% | 3,818,400 | 3兆615億 | +10.46% | 29.97 | 2.24 |
03/05 | 1,405 | 1,440 | 1,402 | 1,440 | +1.31% | 4,839,900 | 3兆622億 | +11.09% | 29.98 | 2.24 |
03/04 | 1,419 | 1,431 | 1,407 | 1,421 | +0.85% | 4,239,600 | 3兆225億 | +10.33% | 29.59 | 2.21 |
03/01 | 1,398 | 1,417 | 1,392 | 1,409 | +1.44% | 4,084,500 | 2兆9969億 | +9.91% | 29.34 | 2.19 |
02/28 | 1,392 | 1,411 | 1,382 | 1,389 | -1.04% | 12,717,600 | 2兆9544億 | +8.86% | 28.92 | 2.16 |
02/27 | 1,375 | 1,416 | 1,375 | 1,404 | +3.72% | 9,020,100 | 2兆9856億 | +10.52% | 29.23 | 2.18 |
02/26 | 1,328 | 1,360 | 1,326 | 1,353 | +2.78% | 5,806,500 | 2兆8785億 | +7.07% | 28.18 | 2.11 |
02/25 | 1,312 | 1,323 | 1,309 | 1,317 | +0.38% | 4,654,800 | 2兆8005億 | +4.5% | 27.42 | 2.05 |
02/22 | 1,303 | 1,324 | 1,303 | 1,312 | +0.67% | 4,953,600 | 2兆7899億 | +4.27% | 27.31 | 2.04 |
02/21 | 1,297 | 1,312 | 1,283 | 1,303 | +0.13% | 7,930,500 | 2兆7715億 | +3.91% | 27.13 | 2.03 |
02/20 | 1,281 | 1,318 | 1,278 | 1,301 | +2.2% | 9,090,900 | 2兆7679億 | +4.11% | 27.1 | 2.03 |
02/19 | 1,268 | 1,281 | 1,260 | 1,273 | +0.58% | 6,143,400 | 2兆7084億 | +2.19% | 26.51 | 1.98 |
02/18 | 1,260 | 1,273 | 1,249 | 1,266 | +2.26% | 4,820,100 | 2兆6928億 | +1.77% | 26.36 | 1.97 |
02/15 | 1,230 | 1,242 | 1,227 | 1,238 | +0.6% | 4,517,700 | 2兆6332億 | -0.32% | 25.78 | 1.93 |
02/14 | 1,233 | 1,250 | 1,229 | 1,231 | -0.27% | 3,278,400 | 2兆6176億 | -0.83% | 25.62 | 1.92 |
02/13 | 1,248 | 1,253 | 1,231 | 1,234 | -1.1% | 4,308,900 | 2兆6247億 | -0.48% | 25.69 | 1.92 |
02/12 | 1,200 | 1,255 | 1,200 | 1,248 | +6.7% | 7,148,100 | 2兆6538億 | +0.86% | 25.98 | 1.94 |
02/08 | 1,187 | 1,194 | 1,167 | 1,169 | -2.66% | 5,361,600 | 2兆4872億 | -5.24% | 24.35 | 1.82 |
02/07 | 1,224 | 1,227 | 1,192 | 1,201 | -2.01% | 4,094,100 | 2兆5552億 | -2.65% | 25.01 | 1.87 |
02/06 | 1,261 | 1,269 | 1,224 | 1,226 | -2.9% | 5,544,300 | 2兆6077億 | -0.65% | 25.53 | 1.91 |
02/05 | 1,316 | 1,320 | 1,259 | 1,263 | -4.05% | 5,111,100 | 2兆6857億 | +2.74% | 26.29 | 1.97 |
02/04 | 1,326 | 1,335 | 1,313 | 1,316 | -0.93% | 6,381,600 | 2兆7991億 | +7.69% | 27.4 | 2.05 |
02/01 | 1,273 | 1,332 | 1,264 | 1,328 | +5.79% | 7,673,100 | 2兆8254億 | +9.15% | 27.66 | 2.07 |
01/31 | 1,267 | 1,267 | 1,226 | 1,256 | +0.64% | 5,697,000 | 2兆6708億 | +3.52% | 26.15 | 1.95 |
01/30 | 1,265 | 1,267 | 1,242 | 1,248 | -0.48% | 4,519,200 | 2兆6538億 | +2.69% | 25.98 | 1.94 |
01/29 | 1,234 | 1,257 | 1,229 | 1,254 | +0.75% | 3,655,800 | 2兆6665億 | +2.93% | 26.1 | 1.95 |
01/28 | 1,250 | 1,259 | 1,241 | 1,244 | -1.35% | 3,276,900 | 2兆6467億 | +1.83% | 25.91 | 1.94 |
01/25 | 1,254 | 1,287 | 1,254 | 1,261 | +0.53% | 5,950,500 | 2兆6828億 | +2.71% | 26.26 | 1.96 |
01/24 | 1,233 | 1,257 | 1,231 | 1,255 | +1.24% | 2,613,000 | 2兆6687億 | +1.76% | 26.12 | 1.95 |
01/23 | 1,248 | 1,257 | 1,239 | 1,239 | -1.01% | 3,109,200 | 2兆6361億 | +0.11% | 25.81 | 1.93 |
01/22 | 1,277 | 1,283 | 1,248 | 1,252 | -1.52% | 3,819,900 | 2兆6630億 | +0.89% | 26.07 | 1.95 |
01/21 | 1,280 | 1,285 | 1,247 | 1,271 | +0.34% | 4,496,400 | 2兆7041億 | +1.95% | 26.47 | 1.98 |
01/18 | 1,230 | 1,275 | 1,229 | 1,267 | +4.57% | 6,302,100 | 2兆6949億 | +1.28% | 26.38 | 1.97 |
01/17 | 1,208 | 1,218 | 1,200 | 1,212 | +0.72% | 2,900,100 | 2兆5772億 | -3.38% | 25.23 | 1.89 |
01/16 | 1,204 | 1,216 | 1,186 | 1,203 | -0.25% | 4,489,500 | 2兆5588億 | -4.68% | 25.05 | 1.87 |
01/15 | 1,210 | 1,230 | 1,200 | 1,206 | -0.39% | 4,219,200 | 2兆5652億 | -5.04% | 25.11 | 1.88 |
01/11 | 1,223 | 1,233 | 1,198 | 1,211 | -0.57% | 5,885,100 | 2兆5751億 | -5.34% | 25.21 | 1.88 |
01/10 | 1,209 | 1,227 | 1,201 | 1,218 | -0.52% | 4,821,000 | 2兆5900億 | -5.31% | 25.35 | 1.9 |
01/09 | 1,188 | 1,232 | 1,181 | 1,224 | +3.03% | 5,406,900 | 2兆6034億 | -5.26% | 25.49 | 1.91 |
01/08 | 1,199 | 1,215 | 1,184 | 1,188 | +1.02% | 5,715,600 | 2兆5269億 | -8.33% | 24.74 | 1.85 |
01/07 | 1,201 | 1,211 | 1,166 | 1,176 | +0.4% | 6,674,100 | 2兆5013億 | -9.61% | 24.49 | 1.83 |
01/04 | 1,142 | 1,189 | 1,142 | 1,171 | +0.09% | 6,980,400 | 2兆4914億 | -10.45% | 24.39 | 1.82 |
2018 |
12/28 | 1,172 | 1,178 | 1,145 | 1,170 | -0.76% | 4,673,400 | 2兆4893億 | -10.93% | 24.37 | 1.82 |
12/27 | 1,146 | 1,189 | 1,143 | 1,179 | +5.96% | 5,957,400 | 2兆5084億 | -10.66% | 24.56 | 1.84 |
12/26 | 1,107 | 1,141 | 1,092 | 1,113 | +1.61% | 7,341,900 | 2兆3673億 | -16.13% | 23.17 | 1.73 |
12/25 | 1,149 | 1,151 | 1,094 | 1,095 | -7.51% | 7,616,700 | 2兆3298億 | -18.08% | 22.81 | 1.7 |
12/21 | 1,234 | 1,234 | 1,182 | 1,184 | -4.05% | 9,223,800 | 2兆5191億 | -12.14% | 24.66 | 1.84 |
12/20 | 1,268 | 1,283 | 1,229 | 1,234 | -4.34% | 5,841,600 | 2兆6254億 | -8.97% | 25.7 | 1.92 |
12/19 | 1,327 | 1,333 | 1,288 | 1,290 | -3.1% | 5,587,200 | 2兆7445億 | -5.33% | 26.87 | 2.01 |
12/18 | 1,342 | 1,355 | 1,321 | 1,332 | -1.28% | 4,777,800 | 2兆8325億 | -2.66% | 27.73 | 2.07 |
12/17 | 1,389 | 1,392 | 1,339 | 1,349 | -2.86% | 7,758,600 | 2兆8693億 | -1.82% | 28.09 | 2.1 |
12/14 | 1,380 | 1,431 | 1,380 | 1,389 | -0.43% | 9,677,100 | 2兆9537億 | +0.7% | 28.91 | 2.16 |
12/13 | 1,393 | 1,400 | 1,367 | 1,395 | +1.16% | 4,917,900 | 2兆9665億 | +0.84% | 29.04 | 2.17 |
12/12 | 1,338 | 1,380 | 1,331 | 1,379 | +3.76% | 6,229,500 | 2兆9324億 | -0.39% | 28.71 | 2.15 |
12/11 | 1,376 | 1,381 | 1,305 | 1,329 | -4.27% | 5,430,900 | 2兆8261億 | -4.14% | 27.67 | 2.07 |
12/10 | 1,358 | 1,406 | 1,356 | 1,388 | +1.17% | 6,656,100 | 2兆9523億 | 0% | 28.9 | 2.16 |
12/07 | 1,359 | 1,400 | 1,352 | 1,372 | +2.18% | 5,542,500 | 2兆9182億 | -1.15% | 28.57 | 2.14 |
12/06 | 1,397 | 1,405 | 1,335 | 1,343 | -4.62% | 5,678,700 | 2兆8558億 | -3.34% | 27.96 | 2.09 |
12/05 | 1,382 | 1,413 | 1,359 | 1,408 | +0.64% | 4,571,700 | 2兆9941億 | +1.05% | 29.31 | 2.19 |
12/04 | 1,427 | 1,439 | 1,399 | 1,399 | -2.21% | 5,563,500 | 2兆9750億 | +0.19% | 29.12 | 2.18 |
12/03 | 1,429 | 1,468 | 1,419 | 1,430 | +2.98% | 6,067,800 | 3兆423億 | +2.31% | 29.78 | 2.23 |
11/30 | 1,380 | 1,400 | 1,357 | 1,389 | +0.9% | 16,682,100 | 2兆9544億 | -0.71% | 28.92 | 2.16 |
11/29 | 1,332 | 1,378 | 1,323 | 1,377 | +3.98% | 6,583,500 | 2兆9282億 | -1.81% | 28.67 | 2.14 |
11/28 | 1,325 | 1,336 | 1,303 | 1,324 | +0.35% | 5,020,500 | 2兆8161億 | -5.9% | 27.57 | 2.06 |
11/27 | 1,335 | 1,337 | 1,312 | 1,319 | -1.47% | 4,707,300 | 2兆8062億 | -6.76% | 27.47 | 2.05 |
11/26 | 1,348 | 1,365 | 1,333 | 1,339 | +0.4% | 4,567,500 | 2兆8480億 | -5.84% | 27.88 | 2.08 |
11/22 | 1,327 | 1,339 | 1,318 | 1,334 | +1.19% | 4,259,100 | 2兆8367億 | -6.67% | 27.77 | 2.08 |
11/21 | 1,328 | 1,349 | 1,317 | 1,318 | -2.2% | 4,769,400 | 2兆8034億 | -8.22% | 27.44 | 2.05 |
11/20 | 1,362 | 1,388 | 1,348 | 1,348 | -1.75% | 4,703,700 | 2兆8665億 | -6.61% | 28.06 | 2.1 |
11/19 | 1,359 | 1,399 | 1,359 | 1,372 | +1.25% | 7,176,300 | 2兆9175億 | -5.34% | 28.56 | 2.13 |
11/16 | 1,383 | 1,385 | 1,346 | 1,355 | -2.19% | 5,388,000 | 2兆8814億 | -6.77% | 28.21 | 2.11 |
11/15 | 1,400 | 1,405 | 1,373 | 1,385 | -2.28% | 3,331,200 | 2兆9459億 | -5.07% | 28.84 | 2.16 |
11/14 | 1,416 | 1,441 | 1,408 | 1,417 | +0.62% | 4,883,400 | 3兆147億 | -3.12% | 29.51 | 2.21 |
11/13 | 1,450 | 1,466 | 1,399 | 1,409 | -5.42% | 5,781,300 | 2兆9962億 | -4.17% | 29.33 | 2.19 |
11/12 | 1,474 | 1,506 | 1,468 | 1,489 | +0.65% | 2,804,400 | 3兆1678億 | +0.84% | 31.01 | 2.32 |
11/09 | 1,488 | 1,505 | 1,471 | 1,480 | +0.48% | 3,710,100 | 3兆1473億 | -0.16% | 30.81 | 2.3 |
11/08 | 1,450 | 1,473 | 1,437 | 1,473 | +3.15% | 3,888,600 | 3兆1324億 | -1.03% | 30.66 | 2.29 |
11/07 | 1,423 | 1,450 | 1,419 | 1,428 | -0.23% | 4,917,900 | 3兆366億 | -4.5% | 29.73 | 2.22 |
11/06 | 1,371 | 1,431 | 1,358 | 1,431 | +4.89% | 6,560,100 | 3兆437億 | -4.85% | 29.8 | 2.23 |
11/05 | 1,396 | 1,397 | 1,342 | 1,364 | -2.5% | 8,005,800 | 2兆9019億 | -9.77% | 28.41 | 2.12 |
11/02 | 1,424 | 1,439 | 1,375 | 1,399 | -0.54% | 7,371,300 | 2兆9764億 | -8.12% | 29.14 | 2.18 |
11/01 | 1,456 | 1,462 | 1,393 | 1,407 | -2.16% | 7,377,300 | 2兆9927億 | -8.16% | 29.3 | 2.19 |
10/31 | 1,466 | 1,468 | 1,369 | 1,438 | -2.11% | 10,824,600 | 3兆586億 | -6.62% | 29.94 | 2.24 |
10/30 | 1,466 | 1,477 | 1,453 | 1,469 | +0.66% | 4,894,500 | 3兆1246億 | -4.98% | 30.59 | 2.29 |