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 | 1,300 | 1,308 | 1,295 | 1,296 | -0.23% | 3,944,400 | 5兆8320億 | -2.63% | 10.93 | 0.39 |
| 03/28 | 1,309 | 1,312 | 1,294 | 1,299 | -1.29% | 5,839,700 | 5兆8455億 | -2.55% | 10.96 | 0.4 |
| 03/27 | 1,314 | 1,318 | 1,299 | 1,316 | -0.6% | 6,517,900 | 5兆9220億 | -1.42% | 11.1 | 0.4 |
| 03/26 | 1,315 | 1,325 | 1,312 | 1,324 | +1.15% | 9,116,900 | 5兆9580億 | -0.97% | 11.17 | 0.4 |
| 03/25 | 1,310 | 1,313 | 1,300 | 1,309 | -0.61% | 5,958,600 | 5兆8905億 | -2.17% | 11.04 | 0.4 |
| 03/22 | 1,313 | 1,317 | 1,298 | 1,317 | +0.38% | 7,011,300 | 5兆9265億 | -1.64% | 11.11 | 0.4 |
| 03/20 | 1,315 | 1,321 | 1,311 | 1,312 | -0.38% | 5,274,600 | 5兆9040億 | -2.09% | 11.07 | 0.4 |
| 03/19 | 1,322 | 1,328 | 1,316 | 1,317 | +0.15% | 4,154,600 | 5兆9265億 | -1.79% | 11.11 | 0.4 |
| 03/18 | 1,319 | 1,321 | 1,311 | 1,315 | -0.3% | 4,925,300 | 5兆9175億 | -1.94% | 11.09 | 0.4 |
| 03/15 | 1,314 | 1,323 | 1,314 | 1,319 | +0.53% | 6,996,400 | 5兆9355億 | -1.64% | 11.12 | 0.4 |
| 03/14 | 1,334 | 1,341 | 1,312 | 1,312 | -1.72% | 7,602,600 | 5兆9040億 | -2.16% | 11.07 | 0.4 |
| 03/13 | 1,336 | 1,346 | 1,331 | 1,335 | -0.52% | 3,753,000 | 6兆75億 | -0.52% | 11.26 | 0.41 |
| 03/12 | 1,340 | 1,351 | 1,340 | 1,342 | +1.05% | 5,060,100 | 6兆390億 | 0% | 11.32 | 0.41 |
| 03/11 | 1,330 | 1,334 | 1,324 | 1,328 | +0.15% | 4,152,600 | 5兆9760億 | -1.04% | 11.2 | 0.4 |
| 03/08 | 1,344 | 1,347 | 1,323 | 1,326 | -2.14% | 6,137,200 | 5兆9670億 | -1.19% | 11.18 | 0.4 |
| 03/07 | 1,350 | 1,357 | 1,344 | 1,355 | +0.37% | 3,340,800 | 6兆975億 | +0.89% | 11.43 | 0.41 |
| 03/06 | 1,357 | 1,357 | 1,346 | 1,350 | -0.37% | 3,642,600 | 6兆750億 | +0.6% | 11.39 | 0.41 |
| 03/05 | 1,360 | 1,363 | 1,350 | 1,355 | -0.22% | 3,927,700 | 6兆975億 | +1.04% | 11.43 | 0.41 |
| 03/04 | 1,360 | 1,364 | 1,353 | 1,358 | +0.37% | 3,226,400 | 6兆1110億 | +1.34% | 11.45 | 0.41 |
| 03/01 | 1,355 | 1,360 | 1,347 | 1,353 | -0.15% | 4,491,400 | 6兆885億 | +1.12% | 11.41 | 0.41 |
| 02/28 | 1,353 | 1,360 | 1,353 | 1,355 | +0.3% | 5,478,200 | 6兆975億 | +1.27% | 11.43 | 0.41 |
| 02/27 | 1,347 | 1,354 | 1,345 | 1,351 | +0.52% | 4,402,000 | 6兆795億 | +1.05% | 11.39 | 0.41 |
| 02/26 | 1,349 | 1,351 | 1,343 | 1,344 | -0.15% | 3,747,800 | 6兆480億 | +0.52% | 11.34 | 0.41 |
| 02/25 | 1,345 | 1,350 | 1,340 | 1,346 | +0.6% | 3,316,400 | 6兆570億 | +0.6% | 11.35 | 0.41 |
| 02/22 | 1,338 | 1,346 | 1,336 | 1,338 | -0.52% | 4,410,000 | 6兆210億 | 0% | 11.28 | 0.41 |
| 02/21 | 1,353 | 1,353 | 1,333 | 1,345 | -0.81% | 4,888,100 | 6兆525億 | +0.52% | 11.34 | 0.41 |
| 02/20 | 1,364 | 1,369 | 1,356 | 1,356 | -0.15% | 5,161,100 | 6兆1020億 | +1.35% | 11.44 | 0.41 |
| 02/19 | 1,348 | 1,362 | 1,348 | 1,358 | +0.22% | 4,988,400 | 6兆1110億 | +1.49% | 11.45 | 0.41 |
| 02/18 | 1,353 | 1,360 | 1,350 | 1,355 | +0.89% | 5,530,900 | 6兆975億 | +1.42% | 11.43 | 0.41 |
| 02/15 | 1,345 | 1,345 | 1,334 | 1,343 | +0.45% | 5,071,700 | 6兆435億 | +0.67% | 11.33 | 0.41 |
| 02/14 | 1,329 | 1,344 | 1,324 | 1,337 | +0.3% | 5,989,400 | 6兆165億 | +0.38% | 11.28 | 0.41 |
| 02/13 | 1,328 | 1,335 | 1,320 | 1,333 | +0.83% | 5,040,900 | 5兆9985億 | +0.23% | 11.24 | 0.41 |
| 02/12 | 1,324 | 1,332 | 1,321 | 1,322 | +0.99% | 5,978,300 | 5兆9490億 | -0.45% | 11.15 | 0.4 |
| 02/08 | 1,312 | 1,318 | 1,300 | 1,309 | -0.98% | 5,416,900 | 5兆8905億 | -1.28% | 11.04 | 0.4 |
| 02/07 | 1,329 | 1,330 | 1,317 | 1,322 | -0.97% | 4,628,500 | 5兆9490億 | -0.15% | 11.15 | 0.4 |
| 02/06 | 1,339 | 1,343 | 1,334 | 1,335 | -0.3% | 2,983,900 | 6兆75億 | +0.98% | 11.26 | 0.41 |
| 02/05 | 1,344 | 1,346 | 1,336 | 1,339 | -0.67% | 4,363,200 | 6兆255億 | +1.59% | 11.29 | 0.41 |
| 02/04 | 1,335 | 1,353 | 1,334 | 1,348 | +1.81% | 5,923,000 | 6兆660億 | +2.59% | 11.37 | 0.41 |
| 02/01 | 1,339 | 1,343 | 1,324 | 1,324 | -0.97% | 3,979,800 | 5兆9580億 | +0.99% | 11.17 | 0.4 |
| 01/31 | 1,338 | 1,344 | 1,328 | 1,337 | +0.91% | 5,501,600 | 6兆165億 | +2.14% | 11.28 | 0.41 |
| 01/30 | 1,327 | 1,332 | 1,323 | 1,325 | -0.3% | 4,818,700 | 5兆9625億 | +1.45% | 11.17 | 0.4 |
| 01/29 | 1,323 | 1,335 | 1,322 | 1,329 | +0.15% | 4,387,000 | 5兆9805億 | +1.84% | 11.21 | 0.4 |
| 01/28 | 1,335 | 1,338 | 1,325 | 1,327 | -0.08% | 4,176,400 | 5兆9715億 | +1.76% | 11.19 | 0.4 |
| 01/25 | 1,334 | 1,343 | 1,328 | 1,328 | -1.12% | 4,578,200 | 5兆9760億 | +2% | 11.2 | 0.4 |
| 01/24 | 1,339 | 1,353 | 1,337 | 1,343 | +0.52% | 6,923,700 | 6兆435億 | +3.23% | 11.33 | 0.41 |
| 01/23 | 1,345 | 1,350 | 1,336 | 1,336 | -1.18% | 4,840,000 | 6兆120億 | +2.77% | 11.27 | 0.41 |
| 01/22 | 1,349 | 1,355 | 1,343 | 1,352 | 0% | 3,636,800 | 6兆840億 | +4.08% | 11.4 | 0.41 |
| 01/21 | 1,357 | 1,357 | 1,343 | 1,352 | +0.22% | 4,879,500 | 6兆840億 | +4.24% | 11.4 | 0.41 |
| 01/18 | 1,353 | 1,360 | 1,349 | 1,349 | -0.44% | 6,224,600 | 6兆705億 | +4.09% | 11.38 | 0.41 |
| 01/17 | 1,348 | 1,359 | 1,340 | 1,355 | +0.82% | 8,151,900 | 6兆975億 | +4.71% | 11.43 | 0.41 |
| 01/16 | 1,333 | 1,344 | 1,325 | 1,344 | +0.6% | 8,046,100 | 6兆480億 | +3.94% | 11.34 | 0.41 |
| 01/15 | 1,330 | 1,339 | 1,320 | 1,336 | +1.14% | 8,062,500 | 6兆120億 | +3.33% | 11.27 | 0.41 |
| 01/11 | 1,310 | 1,321 | 1,305 | 1,321 | +1.23% | 7,047,600 | 5兆9445億 | +2.09% | 11.14 | 0.4 |
| 01/10 | 1,292 | 1,306 | 1,283 | 1,305 | +0.23% | 7,812,800 | 5兆8725億 | +0.69% | 11.01 | 0.4 |
| 01/09 | 1,301 | 1,309 | 1,294 | 1,302 | +1.4% | 6,467,200 | 5兆8590億 | +0.23% | 10.98 | 0.4 |
| 01/08 | 1,284 | 1,298 | 1,279 | 1,284 | -0.16% | 6,823,000 | 5兆7780億 | -1.46% | 10.83 | 0.39 |
| 01/07 | 1,281 | 1,289 | 1,275 | 1,286 | +1.66% | 7,023,200 | 5兆7870億 | -1.61% | 10.85 | 0.39 |
| 01/04 | 1,251 | 1,272 | 1,242 | 1,265 | 0% | 7,954,900 | 5兆6925億 | -3.44% | 10.67 | 0.38 |
| 2018 |
| 12/28 | 1,258 | 1,275 | 1,254 | 1,265 | +0.24% | 6,090,100 | 5兆6925億 | -3.73% | 10.67 | 0.38 |
| 12/27 | 1,285 | 1,292 | 1,260 | 1,262 | +1.2% | 10,065,700 | 5兆6790億 | -4.25% | 10.64 | 0.38 |
| 12/26 | 1,247 | 1,257 | 1,234 | 1,247 | +0.73% | 7,157,800 | 5兆6115億 | -5.74% | 10.52 | 0.38 |
| 12/25 | 1,240 | 1,245 | 1,220 | 1,238 | -2.13% | 8,202,500 | 5兆5710億 | -6.85% | 10.44 | 0.38 |
| 12/21 | 1,299 | 1,300 | 1,254 | 1,265 | -0.32% | 13,320,400 | 5兆6925億 | -5.24% | 10.67 | 0.38 |
| 12/20 | 1,279 | 1,288 | 1,263 | 1,269 | -0.24% | 7,823,000 | 5兆7105億 | -5.3% | 10.7 | 0.39 |
| 12/19 | 1,289 | 1,289 | 1,263 | 1,272 | -1.01% | 10,020,400 | 5兆7240億 | -5.29% | 10.73 | 0.39 |
| 12/18 | 1,301 | 1,302 | 1,279 | 1,285 | -1.23% | 7,668,800 | 5兆7825億 | -4.53% | 10.84 | 0.39 |
| 12/17 | 1,290 | 1,315 | 1,290 | 1,301 | +1.01% | 6,112,900 | 5兆8545億 | -3.63% | 10.97 | 0.4 |
| 12/14 | 1,304 | 1,305 | 1,281 | 1,288 | -1.08% | 10,236,800 | 5兆7960億 | -4.8% | 10.86 | 0.39 |
| 12/13 | 1,313 | 1,314 | 1,300 | 1,302 | -0.76% | 7,968,900 | 5兆8590億 | -3.98% | 10.98 | 0.4 |
| 12/12 | 1,307 | 1,321 | 1,307 | 1,312 | +0.38% | 7,680,800 | 5兆9040億 | -3.39% | 11.07 | 0.4 |
| 12/11 | 1,310 | 1,316 | 1,300 | 1,307 | -0.46% | 8,426,100 | 5兆8815億 | -3.83% | 11.02 | 0.4 |
| 12/10 | 1,310 | 1,315 | 1,302 | 1,313 | -0.83% | 7,407,300 | 5兆9085億 | -3.38% | 11.07 | 0.4 |
| 12/07 | 1,328 | 1,333 | 1,313 | 1,324 | +0.84% | 12,685,100 | 5兆9580億 | -2.65% | 11.17 | 0.4 |
| 12/06 | 1,317 | 1,323 | 1,307 | 1,313 | -0.68% | 7,898,300 | 5兆9085億 | -3.46% | 11.07 | 0.4 |
| 12/05 | 1,328 | 1,328 | 1,308 | 1,322 | -0.75% | 8,770,500 | 5兆9490億 | -2.87% | 11.15 | 0.4 |
| 12/04 | 1,356 | 1,356 | 1,328 | 1,332 | -2.42% | 10,938,600 | 5兆9940億 | -2.13% | 11.23 | 0.41 |
| 12/03 | 1,379 | 1,379 | 1,362 | 1,365 | -1.23% | 8,931,600 | 6兆1425億 | +0.37% | 11.51 | 0.42 |
| 11/30 | 1,369 | 1,382 | 1,362 | 1,382 | +0.22% | 24,804,000 | 6兆2190億 | +1.77% | 11.66 | 0.42 |
| 11/29 | 1,392 | 1,394 | 1,374 | 1,379 | -0.86% | 7,693,300 | 6兆2055億 | +1.77% | 11.63 | 0.42 |
| 11/28 | 1,387 | 1,395 | 1,383 | 1,391 | +0.58% | 12,494,300 | 6兆2595億 | +2.73% | 11.73 | 0.42 |
| 11/27 | 1,372 | 1,383 | 1,368 | 1,383 | +1.1% | 8,770,300 | 6兆2235億 | +2.29% | 11.66 | 0.42 |
| 11/26 | 1,373 | 1,374 | 1,357 | 1,368 | +0.07% | 8,468,600 | 6兆1560億 | +1.26% | 11.54 | 0.42 |
| 11/22 | 1,366 | 1,374 | 1,356 | 1,367 | -0.29% | 7,376,200 | 6兆1515億 | +1.18% | 11.53 | 0.42 |
| 11/21 | 1,385 | 1,386 | 1,366 | 1,371 | -1.44% | 8,398,900 | 6兆1695億 | +1.48% | 11.56 | 0.42 |
| 11/20 | 1,388 | 1,394 | 1,380 | 1,391 | -0.07% | 9,110,300 | 6兆2595億 | +3.04% | 11.73 | 0.42 |
| 11/19 | 1,388 | 1,395 | 1,385 | 1,392 | +0.29% | 14,652,400 | 6兆2640億 | +3.26% | 11.74 | 0.42 |
| 11/16 | 1,369 | 1,390 | 1,366 | 1,388 | +1.24% | 15,593,500 | 6兆2460億 | +3.2% | 11.71 | 0.42 |
| 11/15 | 1,380 | 1,396 | 1,362 | 1,371 | +0.73% | 23,136,500 | 6兆1695億 | +2.08% | 11.56 | 0.42 |
| 11/14 | 1,350 | 1,365 | 1,349 | 1,361 | +0.81% | 9,887,300 | 6兆1245億 | +1.34% | 11.48 | 0.41 |
| 11/13 | 1,358 | 1,359 | 1,333 | 1,350 | -1.75% | 8,774,600 | 6兆750億 | +0.45% | 11.39 | 0.41 |
| 11/12 | 1,373 | 1,378 | 1,368 | 1,374 | 0% | 6,995,300 | 6兆1830億 | +2.16% | 11.59 | 0.42 |
| 11/09 | 1,370 | 1,378 | 1,364 | 1,374 | +0.37% | 9,000,500 | 6兆1830億 | +2.16% | 11.59 | 0.42 |
| 11/08 | 1,358 | 1,371 | 1,357 | 1,369 | +2.24% | 10,971,300 | 6兆1605億 | +1.86% | 11.55 | 0.42 |
| 11/07 | 1,348 | 1,356 | 1,333 | 1,339 | +0.07% | 9,416,800 | 6兆255億 | -0.37% | 11.29 | 0.41 |
| 11/06 | 1,329 | 1,344 | 1,326 | 1,338 | +0.9% | 6,506,100 | 6兆210億 | -0.52% | 11.28 | 0.41 |
| 11/05 | 1,328 | 1,343 | 1,325 | 1,326 | +0.08% | 4,974,600 | 5兆9670億 | -1.41% | 11.18 | 0.4 |
| 11/02 | 1,332 | 1,336 | 1,314 | 1,325 | -0.75% | 7,560,300 | 5兆9625億 | -1.56% | 11.17 | 0.4 |
| 11/01 | 1,347 | 1,352 | 1,331 | 1,335 | -0.37% | 7,931,000 | 6兆75億 | -0.89% | 11.26 | 0.41 |
| 10/31 | 1,309 | 1,340 | 1,305 | 1,340 | +2.76% | 15,840,300 | 6兆300億 | -0.59% | 11.3 | 0.41 |
| 10/30 | 1,322 | 1,334 | 1,304 | 1,304 | -0.84% | 42,714,700 | 5兆8680億 | -3.34% | 11 | 0.4 |
