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 | 3,133 | 3,174 | 3,133 | 3,161 | +1.74% | 4,018,200 | 5兆3614億 | +2.03% | 29.9 | 5.4 |
| 03/28 | 3,097 | 3,117 | 3,059 | 3,107 | -0.92% | 3,979,300 | 5兆2698億 | +0.49% | 29.39 | 5.3 |
| 03/27 | 3,139 | 3,162 | 3,118 | 3,136 | +0.8% | 3,870,200 | 5兆3190億 | +1.52% | 29.67 | 5.35 |
| 03/26 | 3,045 | 3,113 | 3,039 | 3,111 | +3.18% | 5,354,800 | 5兆2766億 | +0.94% | 29.43 | 5.31 |
| 03/25 | 3,078 | 3,081 | 2,998 | 3,015 | -4.92% | 4,976,300 | 5兆1138億 | -1.98% | 28.52 | 5.15 |
| 03/22 | 3,186 | 3,186 | 3,151 | 3,171 | +0.06% | 3,180,900 | 5兆3784億 | +3.26% | 30 | 5.41 |
| 03/20 | 3,137 | 3,172 | 3,124 | 3,169 | +0.7% | 2,681,600 | 5兆3750億 | +3.39% | 29.98 | 5.41 |
| 03/19 | 3,145 | 3,149 | 3,108 | 3,147 | +0.03% | 2,296,400 | 5兆3377億 | +2.78% | 29.77 | 5.37 |
| 03/18 | 3,116 | 3,148 | 3,109 | 3,146 | +0.9% | 2,733,300 | 5兆3360億 | +2.98% | 29.76 | 5.37 |
| 03/15 | 3,077 | 3,142 | 3,054 | 3,118 | +1.66% | 6,696,600 | 5兆2885億 | +2.46% | 29.5 | 5.32 |
| 03/14 | 3,069 | 3,089 | 3,055 | 3,067 | +0.95% | 3,248,300 | 5兆2020億 | +1.05% | 29.01 | 5.24 |
| 03/13 | 3,049 | 3,075 | 3,009 | 3,038 | +0.76% | 3,891,700 | 5兆1528億 | +0.23% | 28.74 | 5.19 |
| 03/12 | 3,015 | 3,056 | 3,003 | 3,015 | +1.58% | 4,350,100 | 5兆1138億 | -0.43% | 28.52 | 5.15 |
| 03/11 | 2,958 | 2,978 | 2,920 | 2,968 | -0.1% | 3,135,600 | 5兆341億 | -1.92% | 28.08 | 5.07 |
| 03/08 | 3,001 | 3,008 | 2,961 | 2,971 | -3.48% | 6,971,000 | 5兆391億 | -1.79% | 28.11 | 5.07 |
| 03/07 | 3,115 | 3,117 | 3,064 | 3,078 | -2.72% | 4,546,500 | 5兆2206億 | +1.82% | 29.12 | 5.25 |
| 03/06 | 3,198 | 3,215 | 3,159 | 3,164 | -0.53% | 3,832,400 | 5兆3665億 | +5.05% | 29.93 | 5.4 |
| 03/05 | 3,161 | 3,189 | 3,151 | 3,181 | +0.66% | 2,876,800 | 5兆3953億 | +6.1% | 30.09 | 5.43 |
| 03/04 | 3,180 | 3,192 | 3,157 | 3,160 | +0.57% | 2,885,700 | 5兆3597億 | +5.93% | 29.89 | 5.39 |
| 03/01 | 3,129 | 3,172 | 3,123 | 3,142 | +0.9% | 3,454,800 | 5兆3292億 | +5.9% | 29.72 | 5.36 |
| 02/28 | 3,100 | 3,173 | 3,095 | 3,114 | +0.94% | 5,644,600 | 5兆2817億 | +5.52% | 29.46 | 5.32 |
| 02/27 | 3,109 | 3,110 | 3,068 | 3,085 | -0.36% | 3,779,100 | 5兆2325億 | +4.9% | 29.19 | 5.27 |
| 02/26 | 3,112 | 3,143 | 3,083 | 3,096 | +0.78% | 4,146,000 | 5兆2512億 | +5.59% | 29.29 | 5.29 |
| 02/25 | 3,033 | 3,092 | 3,030 | 3,072 | +1.86% | 3,007,300 | 5兆2105億 | +5.1% | 29.06 | 5.24 |
| 02/22 | 3,019 | 3,034 | 3,014 | 3,016 | -0.07% | 2,265,700 | 5兆1155億 | +3.5% | 28.53 | 5.15 |
| 02/21 | 3,024 | 3,037 | 2,985 | 3,018 | -0.23% | 3,098,200 | 5兆1189億 | +3.82% | 28.55 | 5.15 |
| 02/20 | 2,987 | 3,025 | 2,966 | 3,025 | +2.13% | 3,316,900 | 5兆1307億 | +4.27% | 28.62 | 5.16 |
| 02/19 | 2,986 | 2,993 | 2,956 | 2,962 | 0% | 2,097,600 | 5兆239億 | +2.31% | 28.02 | 5.06 |
| 02/18 | 2,972 | 2,978 | 2,931 | 2,962 | +2.42% | 2,850,700 | 5兆239億 | +2.46% | 28.02 | 5.06 |
| 02/15 | 2,973 | 2,987 | 2,876 | 2,892 | -4.11% | 4,859,200 | 4兆9052億 | +0.17% | 27.36 | 4.94 |
| 02/14 | 3,050 | 3,067 | 2,960 | 3,016 | -2.65% | 5,746,600 | 5兆1155億 | +4.47% | 28.53 | 5.15 |
| 02/13 | 3,000 | 3,100 | 3,000 | 3,098 | +4.7% | 6,155,300 | 5兆2546億 | +7.72% | 29.31 | 5.29 |
| 02/12 | 2,911 | 2,978 | 2,898 | 2,959 | +3.43% | 5,239,100 | 5兆188億 | +3.43% | 27.99 | 5.05 |
| 02/08 | 2,886 | 2,916 | 2,850 | 2,861 | -1.89% | 3,777,400 | 4兆8526億 | +0.53% | 27.07 | 4.88 |
| 02/07 | 2,947 | 2,952 | 2,884 | 2,916 | -1.62% | 2,458,000 | 4兆9459億 | +2.75% | 27.59 | 4.98 |
| 02/06 | 2,983 | 2,991 | 2,948 | 2,964 | +0.1% | 2,482,800 | 5兆273億 | +4.66% | 28.04 | 5.06 |
| 02/05 | 3,000 | 3,008 | 2,954 | 2,961 | -0.3% | 2,375,300 | 5兆222億 | +5.11% | 28.01 | 5.05 |
| 02/04 | 2,939 | 2,985 | 2,932 | 2,970 | +0.88% | 3,008,700 | 5兆375億 | +6.03% | 28.1 | 5.07 |
| 02/01 | 2,913 | 2,961 | 2,906 | 2,944 | +1.06% | 3,603,200 | 4兆9934億 | +5.52% | 27.85 | 5.03 |
| 01/31 | 2,880 | 2,944 | 2,870 | 2,913 | +3.3% | 4,972,500 | 4兆9408億 | +4.78% | 27.56 | 4.97 |
| 01/30 | 2,810 | 2,833 | 2,792 | 2,820 | +0.43% | 3,162,900 | 4兆7830億 | +1.66% | 26.68 | 4.81 |
| 01/29 | 2,790 | 2,812 | 2,771 | 2,808 | +0.57% | 3,252,100 | 4兆7627億 | +1.26% | 26.56 | 4.79 |
| 01/28 | 2,808 | 2,820 | 2,780 | 2,792 | +0.5% | 3,927,400 | 4兆7355億 | +0.43% | 26.41 | 4.77 |
| 01/25 | 2,748 | 2,798 | 2,743 | 2,778 | +1.28% | 5,294,100 | 4兆7118億 | -0.39% | 26.28 | 4.74 |
| 01/24 | 2,761 | 2,770 | 2,713 | 2,743 | -3.65% | 7,852,500 | 4兆6524億 | -2.14% | 25.95 | 4.68 |
| 01/23 | 2,839 | 2,865 | 2,811 | 2,847 | -0.32% | 2,654,000 | 4兆8288億 | +1.03% | 26.93 | 4.86 |
| 01/22 | 2,880 | 2,906 | 2,841 | 2,856 | -0.49% | 2,343,000 | 4兆8441億 | +1.13% | 27.02 | 4.88 |
| 01/21 | 2,902 | 2,944 | 2,861 | 2,870 | +0.03% | 2,735,400 | 4兆8678億 | +1.41% | 27.15 | 4.9 |
| 01/18 | 2,835 | 2,869 | 2,813 | 2,869 | +1.41% | 2,906,100 | 4兆8661億 | +1.09% | 27.14 | 4.9 |
| 01/17 | 2,876 | 2,880 | 2,805 | 2,829 | -1.6% | 3,214,600 | 4兆7983億 | -0.53% | 26.76 | 4.83 |
| 01/16 | 2,887 | 2,906 | 2,844 | 2,875 | +0.14% | 2,548,500 | 4兆8763億 | +0.74% | 27.2 | 4.91 |
| 01/15 | 2,838 | 2,900 | 2,814 | 2,871 | +0.67% | 4,444,200 | 4兆8695億 | +0.31% | 27.16 | 4.9 |
| 01/11 | 2,931 | 2,950 | 2,845 | 2,852 | -1.01% | 5,345,800 | 4兆8373億 | -0.87% | 26.98 | 4.87 |
| 01/10 | 2,881 | 2,899 | 2,865 | 2,881 | -0.17% | 4,210,100 | 4兆8865億 | -0.24% | 27.26 | 4.92 |
| 01/09 | 2,812 | 2,907 | 2,806 | 2,886 | +5.17% | 5,452,000 | 4兆8950億 | -0.35% | 27.3 | 4.93 |
| 01/08 | 2,773 | 2,783 | 2,712 | 2,744 | +0.77% | 4,205,300 | 4兆6541億 | -5.31% | 25.96 | 4.68 |
| 01/07 | 2,680 | 2,737 | 2,671 | 2,723 | +5.5% | 4,627,200 | 4兆6185億 | -6.1% | 25.76 | 4.65 |
| 01/04 | 2,573 | 2,599 | 2,547 | 2,581 | -3.08% | 5,768,000 | 4兆3777億 | -11.15% | 24.42 | 4.41 |
| 2018 |
| 12/28 | 2,671 | 2,692 | 2,607 | 2,663 | -3.51% | 7,169,500 | 4兆5167億 | -8.74% | 25.19 | 4.55 |
| 12/27 | 2,748 | 2,785 | 2,701 | 2,760 | +6.24% | 5,599,100 | 4兆6813億 | -5.67% | 26.11 | 4.71 |
| 12/26 | 2,575 | 2,629 | 2,528 | 2,598 | +2.2% | 5,155,900 | 4兆4065億 | -11.36% | 24.58 | 4.44 |
| 12/25 | 2,585 | 2,599 | 2,530 | 2,542 | -6.03% | 5,615,100 | 4兆3115億 | -13.83% | 24.05 | 4.34 |
| 12/21 | 2,730 | 2,736 | 2,654 | 2,705 | +0.04% | 8,835,900 | 4兆5880億 | -8.89% | 25.59 | 4.62 |
| 12/20 | 2,701 | 2,786 | 2,681 | 2,704 | -1.92% | 7,484,200 | 4兆5863億 | -9.32% | 25.58 | 4.62 |
| 12/19 | 2,757 | 2,769 | 2,695 | 2,757 | -1.08% | 8,221,700 | 4兆6762億 | -7.73% | 26.08 | 4.71 |
| 12/18 | 2,897 | 2,904 | 2,780 | 2,787 | -6.85% | 6,783,400 | 4兆7271億 | -6.98% | 26.37 | 4.76 |
| 12/17 | 3,019 | 3,023 | 2,952 | 2,992 | -0.83% | 2,899,600 | 5兆748億 | -0.47% | 28.31 | 5.11 |
| 12/14 | 3,093 | 3,117 | 3,017 | 3,017 | -3.27% | 6,797,300 | 5兆1172億 | +0.27% | 28.54 | 5.15 |
| 12/13 | 3,150 | 3,158 | 3,064 | 3,119 | +0.29% | 3,345,100 | 5兆2902億 | +3.42% | 29.51 | 5.32 |
| 12/12 | 3,056 | 3,133 | 3,047 | 3,110 | +3.39% | 4,883,200 | 5兆2749億 | +3.29% | 29.42 | 5.31 |
| 12/11 | 3,028 | 3,064 | 2,992 | 3,008 | +0.43% | 4,690,900 | 5兆1019億 | +0.03% | 28.46 | 5.14 |
| 12/10 | 2,951 | 3,032 | 2,951 | 2,995 | -2.82% | 4,596,200 | 5兆799億 | -0.4% | 28.33 | 5.11 |
| 12/07 | 3,035 | 3,105 | 3,031 | 3,082 | +2.49% | 3,970,000 | 5兆2274億 | +2.39% | 29.16 | 5.26 |
| 12/06 | 3,072 | 3,077 | 2,983 | 3,007 | -2.75% | 4,857,300 | 5兆1002億 | 0% | 28.45 | 5.13 |
| 12/05 | 3,022 | 3,141 | 3,018 | 3,092 | +0.45% | 3,801,800 | 5兆2444億 | +2.79% | 29.25 | 5.28 |
| 12/04 | 3,200 | 3,220 | 3,078 | 3,078 | -5.06% | 6,250,400 | 5兆2206億 | +2.63% | 29.12 | 5.25 |
| 12/03 | 3,200 | 3,246 | 3,123 | 3,242 | +3.81% | 5,551,000 | 5兆4988億 | +8.65% | 30.67 | 5.53 |
| 11/30 | 3,060 | 3,136 | 3,050 | 3,123 | +1.3% | 7,563,700 | 5兆2970億 | +5.22% | 29.54 | 5.33 |
| 11/29 | 3,014 | 3,126 | 3,013 | 3,083 | +4.94% | 6,779,300 | 5兆2291億 | +4.05% | 29.17 | 5.26 |
| 11/28 | 2,860 | 2,943 | 2,844 | 2,938 | +5.12% | 6,393,100 | 4兆9832億 | -0.98% | 27.79 | 5.02 |
| 11/27 | 2,871 | 2,884 | 2,786 | 2,795 | -1.52% | 4,252,100 | 4兆7406億 | -6.15% | 26.44 | 4.77 |
| 11/26 | 2,904 | 2,909 | 2,838 | 2,838 | -2.84% | 4,916,000 | 4兆8136億 | -5.37% | 26.85 | 4.84 |
| 11/22 | 2,881 | 2,930 | 2,857 | 2,921 | +2.06% | 2,991,700 | 4兆9543億 | -3.21% | 27.63 | 4.99 |
| 11/21 | 2,740 | 2,876 | 2,739 | 2,862 | -0.76% | 5,251,400 | 4兆8543億 | -5.67% | 27.08 | 4.89 |
| 11/20 | 2,994 | 2,996 | 2,880 | 2,884 | -5.94% | 4,905,000 | 4兆8916億 | -5.57% | 27.28 | 4.92 |
| 11/19 | 2,991 | 3,077 | 2,975 | 3,066 | +1.49% | 2,875,700 | 5兆2003億 | -0.2% | 29.01 | 5.23 |
| 11/16 | 3,050 | 3,077 | 2,985 | 3,021 | -0.03% | 4,439,300 | 5兆1240億 | -2.11% | 28.58 | 5.16 |
| 11/15 | 2,916 | 3,024 | 2,907 | 3,022 | +5.44% | 6,291,700 | 5兆1256億 | -2.64% | 28.59 | 5.16 |
| 11/14 | 3,105 | 3,117 | 2,831 | 2,866 | -3.11% | 8,944,700 | 4兆8611億 | -8.17% | 27.11 | 4.89 |
| 11/13 | 2,937 | 3,003 | 2,893 | 2,958 | -2.31% | 5,647,400 | 5兆171億 | -6.13% | 27.98 | 5.05 |
| 11/12 | 3,053 | 3,097 | 3,018 | 3,028 | -1.11% | 3,387,300 | 5兆1358億 | -4.78% | 28.65 | 5.17 |
| 11/09 | 3,210 | 3,224 | 3,057 | 3,062 | -3.95% | 5,270,200 | 5兆1935億 | -4.52% | 28.97 | 5.23 |
| 11/08 | 3,156 | 3,202 | 3,125 | 3,188 | +5.7% | 6,401,700 | 5兆4072億 | -1.42% | 30.16 | 5.44 |
| 11/07 | 3,029 | 3,046 | 2,998 | 3,016 | +0.2% | 4,075,700 | 5兆1155億 | -7.4% | 28.53 | 5.15 |
| 11/06 | 2,995 | 3,019 | 2,989 | 3,010 | +0.6% | 3,291,300 | 5兆1053億 | -8.48% | 28.48 | 5.14 |
| 11/05 | 3,042 | 3,069 | 2,974 | 2,992 | -3.08% | 4,205,100 | 5兆748億 | -9.88% | 28.31 | 5.11 |
| 11/02 | 3,000 | 3,093 | 2,984 | 3,087 | +3.45% | 5,955,400 | 5兆2359億 | -7.8% | 29.2 | 5.27 |
| 11/01 | 3,086 | 3,103 | 2,959 | 2,984 | -1.75% | 6,277,200 | 5兆612億 | -11.64% | 28.23 | 5.09 |
| 10/31 | 2,967 | 3,040 | 2,927 | 3,037 | +5.82% | 10,843,200 | 5兆1511億 | -10.94% | 28.73 | 5.18 |
| 10/30 | 2,698 | 2,894 | 2,689 | 2,870 | +6.22% | 14,675,500 | 4兆8678億 | -16.47% | 27.15 | 4.9 |
