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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 2,258 | 2,264 | 2,222 | 2,232 | +0.81% | 879,500 | 1兆1115億 | +2.15% | 30.47 | 4.49 |
| 03/28 | 2,222 | 2,234 | 2,198 | 2,214 | -2.04% | 1,250,500 | 1兆1025億 | +1.61% | 30.22 | 4.46 |
| 03/27 | 2,240 | 2,264 | 2,230 | 2,260 | +0.8% | 1,250,500 | 1兆1254億 | +4% | 30.85 | 4.55 |
| 03/26 | 2,184 | 2,248 | 2,184 | 2,242 | +3.41% | 1,223,000 | 1兆1165億 | +3.46% | 30.61 | 4.51 |
| 03/25 | 2,148 | 2,170 | 2,142 | 2,168 | -2.08% | 1,027,000 | 1兆796億 | +0.32% | 29.6 | 4.37 |
| 03/22 | 2,214 | 2,232 | 2,208 | 2,214 | +0.18% | 658,000 | 1兆1025億 | +2.59% | 30.22 | 4.46 |
| 03/20 | 2,204 | 2,226 | 2,198 | 2,210 | 0% | 841,500 | 1兆1005億 | +2.65% | 30.17 | 4.45 |
| 03/19 | 2,200 | 2,214 | 2,188 | 2,210 | -0.27% | 555,000 | 1兆1005億 | +2.89% | 30.17 | 4.45 |
| 03/18 | 2,250 | 2,250 | 2,204 | 2,216 | -0.27% | 786,500 | 1兆1035億 | +3.45% | 30.25 | 4.46 |
| 03/15 | 2,204 | 2,222 | 2,190 | 2,222 | +1.93% | 1,003,500 | 1兆1065億 | +4.12% | 30.33 | 4.47 |
| 03/14 | 2,210 | 2,214 | 2,178 | 2,180 | -0.64% | 589,500 | 1兆856億 | +2.49% | 29.76 | 4.39 |
| 03/13 | 2,200 | 2,204 | 2,184 | 2,194 | -0.54% | 782,000 | 1兆926億 | +3.39% | 29.95 | 4.42 |
| 03/12 | 2,200 | 2,208 | 2,192 | 2,206 | +1.57% | 827,000 | 1兆985億 | +4.15% | 30.11 | 4.44 |
| 03/11 | 2,154 | 2,174 | 2,138 | 2,172 | +0.84% | 617,000 | 1兆816億 | +2.79% | 29.65 | 4.37 |
| 03/08 | 2,148 | 2,182 | 2,146 | 2,154 | -1.19% | 1,304,000 | 1兆726億 | +2.23% | 29.4 | 4.34 |
| 03/07 | 2,190 | 2,190 | 2,164 | 2,180 | -1.45% | 1,255,500 | 1兆856億 | +3.66% | 29.76 | 4.39 |
| 03/06 | 2,190 | 2,220 | 2,182 | 2,212 | +1% | 1,056,000 | 1兆1015億 | +5.58% | 30.2 | 4.45 |
| 03/05 | 2,180 | 2,196 | 2,176 | 2,190 | -0.09% | 1,133,000 | 1兆906億 | +5.24% | 29.9 | 4.41 |
| 03/04 | 2,160 | 2,194 | 2,154 | 2,192 | +2.14% | 842,000 | 1兆916億 | +6.15% | 29.92 | 4.41 |
| 03/01 | 2,122 | 2,156 | 2,122 | 2,146 | +0.94% | 675,000 | 1兆687億 | +4.73% | 29.29 | 4.32 |
| 02/28 | 2,138 | 2,148 | 2,122 | 2,126 | +0.19% | 1,266,000 | 1兆587億 | +4.52% | 29.02 | 4.28 |
| 02/27 | 2,116 | 2,132 | 2,110 | 2,122 | -0.47% | 999,500 | 1兆567億 | +5.05% | 28.97 | 4.27 |
| 02/26 | 2,150 | 2,150 | 2,120 | 2,132 | -0.37% | 728,500 | 1兆617億 | +6.23% | 29.1 | 4.29 |
| 02/25 | 2,100 | 2,146 | 2,100 | 2,140 | +1.81% | 1,227,000 | 1兆657億 | +7.38% | 29.21 | 4.31 |
| 02/22 | 2,092 | 2,116 | 2,090 | 2,102 | +2.04% | 1,250,500 | 1兆467億 | +6.11% | 28.69 | 4.23 |
| 02/21 | 2,056 | 2,070 | 2,032 | 2,060 | -0.29% | 1,324,500 | 1兆258億 | +4.62% | 28.12 | 4.15 |
| 02/20 | 2,102 | 2,122 | 2,054 | 2,066 | -2.82% | 1,441,000 | 1兆288億 | +5.46% | 28.2 | 4.16 |
| 02/19 | 2,110 | 2,146 | 2,108 | 2,126 | +1.53% | 848,000 | 1兆587億 | +9.14% | 29.02 | 4.28 |
| 02/18 | 2,108 | 2,114 | 2,080 | 2,094 | +0.77% | 543,500 | 1兆428億 | +8.33% | 28.58 | 4.22 |
| 02/15 | 2,070 | 2,096 | 2,058 | 2,078 | -0.95% | 750,500 | 1兆348億 | +8.23% | 28.37 | 4.18 |
| 02/14 | 2,102 | 2,108 | 2,088 | 2,098 | +0.48% | 524,000 | 1兆448億 | +9.9% | 28.64 | 4.22 |
| 02/13 | 2,050 | 2,106 | 2,050 | 2,088 | +1.16% | 1,021,500 | 1兆398億 | +10.13% | 28.5 | 4.2 |
| 02/12 | 2,068 | 2,080 | 2,062 | 2,064 | +2.38% | 1,274,500 | 1兆278億 | +9.61% | 28.18 | 4.16 |
| 02/08 | 2,024 | 2,034 | 1,994 | 2,016 | -1.37% | 948,500 | 1兆39億 | +7.92% | 27.52 | 4.06 |
| 02/07 | 2,040 | 2,048 | 2,024 | 2,044 | -0.1% | 1,211,000 | 1兆179億 | +10.19% | 27.9 | 4.12 |
| 02/06 | 2,078 | 2,084 | 2,038 | 2,046 | -2.11% | 935,500 | 1兆189億 | +11.01% | 27.93 | 4.12 |
| 02/05 | 2,100 | 2,122 | 2,082 | 2,090 | +0.1% | 732,000 | 1兆408億 | +14.46% | 28.53 | 4.21 |
| 02/04 | 2,068 | 2,102 | 2,068 | 2,088 | +2.96% | 1,204,000 | 1兆398億 | +15.49% | 28.5 | 4.2 |
| 02/01 | 2,020 | 2,064 | 2,008 | 2,028 | -1.36% | 1,116,000 | 1兆99億 | +13.17% | 27.68 | 4.08 |
| 01/31 | 2,024 | 2,066 | 1,992 | 2,056 | +3.73% | 1,834,500 | 1兆238億 | +15.57% | 28.07 | 4.14 |
| 01/30 | 1,880 | 2,008 | 1,878 | 1,982 | +7.72% | 5,007,500 | 9870億3600万 | +11.98% | 27.06 | 3.99 |
| 01/29 | 1,802 | 1,852 | 1,792 | 1,840 | +2.79% | 2,311,500 | 9163億2000万 | +4.43% | 25.12 | 3.7 |
| 01/28 | 1,784 | 1,796 | 1,780 | 1,790 | -0.56% | 857,000 | 8914億2000万 | +1.53% | 24.44 | 3.6 |
| 01/25 | 1,798 | 1,832 | 1,792 | 1,800 | +1.47% | 1,412,000 | 8964億 | +1.93% | 24.57 | 3.62 |
| 01/24 | 1,752 | 1,788 | 1,748 | 1,774 | +0.23% | 547,500 | 8834億5200万 | +0.28% | 24.22 | 3.57 |
| 01/23 | 1,768 | 1,782 | 1,754 | 1,770 | -1.45% | 1,191,500 | 8814億6000万 | -0.28% | 24.16 | 3.56 |
| 01/22 | 1,798 | 1,812 | 1,780 | 1,796 | +0.11% | 770,000 | 8944億800万 | +0.96% | 24.52 | 3.62 |
| 01/21 | 1,836 | 1,840 | 1,794 | 1,794 | -1.97% | 591,000 | 8934億1200万 | +0.79% | 24.49 | 3.61 |
| 01/18 | 1,808 | 1,836 | 1,800 | 1,830 | +1.22% | 835,500 | 9113億4000万 | +2.58% | 24.98 | 3.68 |
| 01/17 | 1,810 | 1,810 | 1,786 | 1,808 | +0.56% | 1,052,000 | 9003億8400万 | +1.23% | 24.68 | 3.64 |
| 01/16 | 1,772 | 1,808 | 1,770 | 1,798 | +0.33% | 833,000 | 8954億400万 | +0.39% | 24.54 | 3.62 |
| 01/15 | 1,798 | 1,814 | 1,784 | 1,792 | +1.47% | 1,042,500 | 8924億1600万 | -0.28% | 24.46 | 3.61 |
| 01/11 | 1,792 | 1,798 | 1,760 | 1,766 | -0.11% | 698,000 | 8794億6800万 | -2.21% | 24.11 | 3.56 |
| 01/10 | 1,782 | 1,786 | 1,750 | 1,768 | -2% | 1,016,000 | 8804億6400万 | -2.48% | 24.13 | 3.56 |
| 01/09 | 1,790 | 1,818 | 1,780 | 1,804 | +2.5% | 1,019,500 | 8983億9200万 | -0.93% | 24.63 | 3.63 |
| 01/08 | 1,764 | 1,786 | 1,754 | 1,760 | 0% | 1,400,500 | 8764億8000万 | -3.61% | 24.03 | 3.54 |
| 01/07 | 1,750 | 1,780 | 1,730 | 1,760 | +3.29% | 1,629,000 | 8764億8000万 | -3.93% | 24.03 | 3.54 |
| 01/04 | 1,640 | 1,706 | 1,632 | 1,704 | +0.35% | 1,767,000 | 8485億9200万 | -7.24% | 23.26 | 3.43 |
| 2018 |
| 12/28 | 1,710 | 1,712 | 1,674 | 1,698 | -2.08% | 997,500 | 8456億400万 | -7.97% | 23.18 | 3.42 |
| 12/27 | 1,720 | 1,744 | 1,706 | 1,734 | +6.38% | 1,081,500 | 8635億3200万 | -6.32% | 23.67 | 3.49 |
| 12/26 | 1,644 | 1,668 | 1,606 | 1,630 | -0.24% | 859,000 | 8117億4000万 | -12.22% | 22.25 | 3.28 |
| 12/25 | 1,630 | 1,646 | 1,614 | 1,634 | -3.2% | 1,041,500 | 8137億3200万 | -12.62% | 22.31 | 3.29 |
| 12/21 | 1,718 | 1,730 | 1,686 | 1,688 | -1.29% | 2,144,500 | 8406億2400万 | -10.26% | 23.04 | 3.4 |
| 12/20 | 1,794 | 1,800 | 1,704 | 1,710 | -6.25% | 1,159,000 | 8515億8000万 | -9.52% | 23.34 | 3.44 |
| 12/19 | 1,796 | 1,832 | 1,776 | 1,824 | +2.93% | 1,593,500 | 9083億5200万 | -3.95% | 24.9 | 3.67 |
| 12/18 | 1,828 | 1,828 | 1,772 | 1,772 | -5.74% | 1,289,000 | 8824億5600万 | -6.88% | 24.19 | 3.57 |
| 12/17 | 1,858 | 1,888 | 1,834 | 1,880 | +1.62% | 984,500 | 9362億4000万 | -1.57% | 25.66 | 3.79 |
| 12/14 | 1,880 | 1,892 | 1,844 | 1,850 | -1.6% | 1,095,500 | 9213億 | -3.34% | 25.25 | 3.72 |
| 12/13 | 1,922 | 1,924 | 1,880 | 1,880 | -2.39% | 1,187,500 | 9362億4000万 | -2.13% | 25.66 | 3.79 |
| 12/12 | 1,922 | 1,936 | 1,898 | 1,926 | +3.44% | 1,669,000 | 9591億4800万 | -0.05% | 26.29 | 3.88 |
| 12/11 | 1,832 | 1,864 | 1,830 | 1,862 | +1.64% | 1,522,000 | 9272億7600万 | -3.52% | 25.42 | 3.75 |
| 12/10 | 1,846 | 1,860 | 1,814 | 1,832 | -3.17% | 1,011,500 | 9123億3600万 | -5.37% | 25.01 | 3.69 |
| 12/07 | 1,888 | 1,900 | 1,866 | 1,892 | +1.18% | 1,162,500 | 9422億1600万 | -2.77% | 25.83 | 3.81 |
| 12/06 | 1,908 | 1,926 | 1,852 | 1,870 | -3.41% | 1,077,500 | 9312億6000万 | -4.25% | 25.53 | 3.77 |
| 12/05 | 1,922 | 1,956 | 1,908 | 1,936 | -0.82% | 1,181,500 | 9641億2800万 | -1.27% | 26.43 | 3.9 |
| 12/04 | 2,000 | 2,020 | 1,948 | 1,952 | -2.79% | 1,241,500 | 9720億9600万 | -0.36% | 26.65 | 3.93 |
| 12/03 | 1,992 | 2,030 | 1,992 | 2,008 | +2.34% | 1,324,500 | 9999億8400万 | +2.92% | 27.41 | 4.04 |
| 11/30 | 1,962 | 1,986 | 1,950 | 1,962 | +0.41% | 1,825,500 | 9770億7600万 | +0.93% | 26.78 | 3.95 |
| 11/29 | 1,960 | 1,976 | 1,944 | 1,954 | +0.51% | 1,059,500 | 9730億9200万 | +0.67% | 26.67 | 3.93 |
| 11/28 | 1,914 | 1,952 | 1,912 | 1,944 | +2.53% | 1,117,500 | 9681億1200万 | +0.15% | 26.54 | 3.91 |
| 11/27 | 1,910 | 1,916 | 1,890 | 1,896 | 0% | 1,036,000 | 9442億800万 | -2.32% | 25.88 | 3.82 |
| 11/26 | 1,896 | 1,910 | 1,868 | 1,896 | -0.11% | 1,131,500 | 9442億800万 | -2.57% | 25.88 | 3.82 |
| 11/22 | 1,858 | 1,902 | 1,852 | 1,898 | +2.93% | 887,500 | 9452億400万 | -2.72% | 25.91 | 3.82 |
| 11/21 | 1,840 | 1,864 | 1,832 | 1,844 | -2.23% | 1,463,500 | 9183億1200万 | -5.82% | 25.17 | 3.71 |
| 11/20 | 1,920 | 1,922 | 1,878 | 1,886 | -3.68% | 964,000 | 9392億2800万 | -4.17% | 25.75 | 3.8 |
| 11/19 | 1,924 | 1,960 | 1,924 | 1,958 | +3.16% | 1,035,000 | 9750億8400万 | -0.71% | 26.73 | 3.94 |
| 11/16 | 1,930 | 1,932 | 1,884 | 1,898 | -1.76% | 1,123,500 | 9452億400万 | -3.95% | 25.91 | 3.82 |
| 11/15 | 1,912 | 1,938 | 1,902 | 1,932 | +1.05% | 1,032,500 | 9621億3600万 | -2.67% | 26.37 | 3.89 |
| 11/14 | 1,932 | 1,948 | 1,904 | 1,912 | -0.93% | 1,137,000 | 9521億7600万 | -3.97% | 26.1 | 3.85 |
| 11/13 | 1,894 | 1,932 | 1,854 | 1,930 | -1.63% | 1,867,000 | 9611億4000万 | -3.5% | 26.35 | 3.89 |
| 11/12 | 1,956 | 1,968 | 1,946 | 1,962 | -0.51% | 1,219,000 | 9770億7600万 | -2.24% | 26.78 | 3.95 |
| 11/09 | 2,012 | 2,020 | 1,962 | 1,972 | -1.99% | 1,316,500 | 9820億5600万 | -2.09% | 26.92 | 3.97 |
| 11/08 | 2,054 | 2,054 | 2,000 | 2,012 | -1.08% | 1,569,000 | 1兆19億 | -0.45% | 27.47 | 4.05 |
| 11/07 | 2,004 | 2,048 | 2,000 | 2,034 | +1.9% | 1,341,500 | 1兆129億 | +0.39% | 27.77 | 4.1 |
| 11/06 | 2,026 | 2,036 | 1,994 | 1,996 | -1.19% | 1,131,500 | 9940億800万 | -1.72% | 27.25 | 4.02 |
| 11/05 | 2,060 | 2,064 | 2,010 | 2,020 | -2.7% | 1,505,500 | 1兆59億 | -0.88% | 27.57 | 4.07 |
| 11/02 | 2,110 | 2,146 | 2,070 | 2,076 | -0.48% | 2,686,000 | 1兆338億 | +1.62% | 28.34 | 4.18 |
| 11/01 | 2,086 | 2,128 | 2,066 | 2,086 | +1.46% | 4,499,500 | 1兆388億 | +1.96% | 28.48 | 4.2 |
| 10/31 | 2,020 | 2,066 | 1,982 | 2,056 | +8.21% | 3,295,500 | 1兆238億 | +0.24% | 28.07 | 4.14 |
| 10/30 | 1,842 | 1,918 | 1,832 | 1,900 | +8.45% | 6,592,000 | 9462億 | -7.54% | 25.94 | 3.83 |
