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 | 2,606 | 2,675 | 2,596 | 2,668 | +2.81% | 5,806,100 | 2兆5939億 | -0.34% | 9.82 | 1.39 |
| 02/08 | 2,600 | 2,613 | 2,577 | 2,595 | -2.99% | 6,254,900 | 2兆5229億 | -2.52% | 9.55 | 1.35 |
| 02/07 | 2,702 | 2,712 | 2,656 | 2,675 | -1.62% | 4,435,400 | 2兆6007億 | +0.83% | 9.84 | 1.39 |
| 02/06 | 2,710 | 2,745 | 2,696 | 2,719 | +1.3% | 5,414,100 | 2兆6435億 | +2.95% | 10.01 | 1.41 |
| 02/05 | 2,760 | 2,770 | 2,678 | 2,684 | -2.22% | 4,989,200 | 2兆6095億 | +2.29% | 9.88 | 1.4 |
| 02/04 | 2,669 | 2,755 | 2,668 | 2,745 | +3% | 7,282,100 | 2兆6688億 | +5.29% | 10.1 | 1.43 |
| 02/01 | 2,698 | 2,718 | 2,641 | 2,665 | -3.51% | 9,746,200 | 2兆5910億 | +2.82% | 9.81 | 1.39 |
| 01/31 | 2,755 | 2,783 | 2,733 | 2,762 | +2.87% | 6,188,400 | 2兆6853億 | +6.97% | 10.17 | 1.44 |
| 01/30 | 2,746 | 2,758 | 2,669 | 2,685 | -1% | 6,439,600 | 2兆6104億 | +4.35% | 9.88 | 1.4 |
| 01/29 | 2,718 | 2,723 | 2,685 | 2,712 | -4.54% | 9,376,500 | 2兆6367億 | +5.65% | 9.98 | 1.41 |
| 01/28 | 2,870 | 2,903 | 2,835 | 2,841 | -0.07% | 5,250,200 | 2兆7621億 | +10.93% | 10.46 | 1.48 |
| 01/25 | 2,766 | 2,846 | 2,766 | 2,843 | +3.53% | 7,326,900 | 2兆7641億 | +11.4% | 10.46 | 1.48 |
| 01/24 | 2,710 | 2,759 | 2,702 | 2,746 | +0.37% | 2,914,200 | 2兆6698億 | +7.94% | 10.11 | 1.43 |
| 01/23 | 2,696 | 2,772 | 2,686 | 2,736 | +0.15% | 5,006,000 | 2兆6600億 | +7.8% | 10.07 | 1.42 |
| 01/22 | 2,765 | 2,779 | 2,721 | 2,732 | -1.55% | 4,035,000 | 2兆6561億 | +7.98% | 10.05 | 1.42 |
| 01/21 | 2,791 | 2,806 | 2,760 | 2,775 | +1.39% | 6,584,600 | 2兆6980億 | +9.9% | 10.21 | 1.44 |
| 01/18 | 2,709 | 2,739 | 2,691 | 2,737 | +2.39% | 4,679,500 | 2兆6610億 | +8.4% | 10.07 | 1.42 |
| 01/17 | 2,698 | 2,708 | 2,660 | 2,673 | +1.06% | 5,039,900 | 2兆5988億 | +5.78% | 9.84 | 1.39 |
| 01/16 | 2,676 | 2,680 | 2,624 | 2,645 | -1.82% | 5,846,100 | 2兆5716億 | +4.26% | 9.73 | 1.38 |
| 01/15 | 2,578 | 2,695 | 2,561 | 2,694 | +3.82% | 7,261,800 | 2兆6192億 | +5.69% | 9.91 | 1.4 |
| 01/11 | 2,620 | 2,633 | 2,585 | 2,595 | +2.29% | 8,033,600 | 2兆5229億 | +1.25% | 9.55 | 1.35 |
| 01/10 | 2,531 | 2,560 | 2,503 | 2,537 | -0.55% | 5,910,000 | 2兆4666億 | -1.7% | 9.34 | 1.32 |
| 01/09 | 2,516 | 2,564 | 2,492 | 2,551 | +3.15% | 6,645,900 | 2兆4802億 | -1.88% | 9.39 | 1.33 |
| 01/08 | 2,493 | 2,505 | 2,437 | 2,473 | +1.1% | 6,721,500 | 2兆4043億 | -5.47% | 9.1 | 1.29 |
| 01/07 | 2,409 | 2,461 | 2,395 | 2,446 | +6.91% | 6,711,000 | 2兆3781億 | -7.17% | 9 | 1.27 |
| 01/04 | 2,275 | 2,310 | 2,240 | 2,288 | -3.3% | 8,288,500 | 2兆2245億 | -13.76% | 8.42 | 1.19 |
| 2018 |
| 12/28 | 2,356 | 2,400 | 2,349 | 2,366 | -0.08% | 4,136,100 | 2兆3003億 | -11.62% | 8.71 | 1.23 |
| 12/27 | 2,434 | 2,440 | 2,351 | 2,368 | +3.05% | 5,666,000 | 2兆3022億 | -12.2% | 8.72 | 1.23 |
| 12/26 | 2,275 | 2,299 | 2,250 | 2,298 | +1.86% | 5,936,300 | 2兆2342億 | -15.45% | 8.46 | 1.19 |
| 12/25 | 2,262 | 2,306 | 2,247 | 2,256 | -5.25% | 5,799,100 | 2兆1934億 | -17.78% | 8.3 | 1.17 |
| 12/21 | 2,399 | 2,417 | 2,369 | 2,381 | -1.61% | 8,045,800 | 2兆3149億 | -14.07% | 8.76 | 1.24 |
| 12/20 | 2,487 | 2,521 | 2,404 | 2,420 | -4.08% | 6,344,800 | 2兆3528億 | -13.35% | 8.91 | 1.26 |
| 12/19 | 2,497 | 2,541 | 2,451 | 2,523 | -0.59% | 6,848,900 | 2兆4529億 | -10.4% | 9.29 | 1.31 |
| 12/18 | 2,503 | 2,566 | 2,481 | 2,538 | -1.28% | 5,591,100 | 2兆4675億 | -10.57% | 9.34 | 1.32 |
| 12/17 | 2,600 | 2,650 | 2,571 | 2,571 | -1.49% | 4,718,200 | 2兆4996億 | -10.14% | 9.46 | 1.34 |
| 12/14 | 2,630 | 2,652 | 2,586 | 2,610 | -1.58% | 5,862,800 | 2兆5375億 | -9.44% | 9.61 | 1.36 |
| 12/13 | 2,618 | 2,675 | 2,597 | 2,652 | +2.43% | 5,970,900 | 2兆5784億 | -8.68% | 9.76 | 1.38 |
| 12/12 | 2,548 | 2,615 | 2,527 | 2,589 | +2.25% | 7,609,100 | 2兆5171億 | -11.43% | 9.53 | 1.35 |
| 12/11 | 2,593 | 2,593 | 2,503 | 2,532 | -3.17% | 10,211,700 | 2兆4617億 | -14.02% | 9.32 | 1.32 |
| 12/10 | 2,652 | 2,665 | 2,600 | 2,615 | -5.22% | 9,497,500 | 2兆5424億 | -11.92% | 9.62 | 1.36 |
| 12/07 | 2,813 | 2,842 | 2,748 | 2,759 | -1.5% | 5,410,700 | 2兆6824億 | -7.69% | 10.15 | 1.43 |
| 12/06 | 2,875 | 2,875 | 2,755 | 2,801 | -3.84% | 8,756,100 | 2兆7232億 | -6.51% | 10.31 | 1.46 |
| 12/05 | 2,872 | 2,950 | 2,866 | 2,913 | -1.02% | 4,741,100 | 2兆8321億 | -2.96% | 10.72 | 1.51 |
| 12/04 | 3,050 | 3,055 | 2,923 | 2,943 | -3.76% | 5,730,400 | 2兆8613億 | -1.8% | 10.83 | 1.53 |
| 12/03 | 3,142 | 3,142 | 3,043 | 3,058 | +0.82% | 5,902,600 | 2兆9731億 | +2.45% | 11.25 | 1.59 |
| 11/30 | 3,002 | 3,052 | 2,993 | 3,033 | +0.7% | 6,577,800 | 2兆9488億 | +2.16% | 11.16 | 1.58 |
| 11/29 | 3,031 | 3,044 | 2,974 | 3,012 | +1.72% | 4,933,000 | 2兆9284億 | +1.86% | 11.09 | 1.57 |
| 11/28 | 2,963 | 2,985 | 2,917 | 2,961 | +0.61% | 4,269,100 | 2兆8788億 | +0.44% | 10.9 | 1.54 |
| 11/27 | 2,932 | 2,972 | 2,903 | 2,943 | +1.38% | 3,415,700 | 2兆8613億 | -0.14% | 10.83 | 1.53 |
| 11/26 | 2,871 | 2,913 | 2,845 | 2,903 | +1.11% | 3,429,700 | 2兆8224億 | -1.66% | 10.68 | 1.51 |
| 11/22 | 2,900 | 2,911 | 2,842 | 2,871 | -0.07% | 4,158,200 | 2兆7913億 | -2.94% | 10.57 | 1.49 |
| 11/21 | 2,806 | 2,889 | 2,783 | 2,873 | -0.76% | 5,152,500 | 2兆7932億 | -3.27% | 10.57 | 1.49 |
| 11/20 | 2,868 | 2,928 | 2,852 | 2,895 | -1.63% | 3,127,900 | 2兆8146億 | -3.05% | 10.65 | 1.51 |
| 11/19 | 2,890 | 2,947 | 2,879 | 2,943 | +0.55% | 2,902,500 | 2兆8613億 | -1.9% | 10.83 | 1.53 |
| 11/16 | 2,985 | 3,034 | 2,925 | 2,927 | -0.51% | 4,455,600 | 2兆8457億 | -2.79% | 10.77 | 1.52 |
| 11/15 | 2,963 | 2,981 | 2,905 | 2,942 | -1.74% | 5,012,200 | 2兆8603億 | -2.78% | 10.83 | 1.53 |
| 11/14 | 3,031 | 3,047 | 2,983 | 2,994 | -2.22% | 6,007,800 | 2兆9109億 | -1.38% | 11.02 | 1.56 |
| 11/13 | 3,045 | 3,066 | 3,002 | 3,062 | -1.7% | 5,201,200 | 2兆9770億 | +0.33% | 11.27 | 1.59 |
| 11/12 | 3,077 | 3,136 | 3,068 | 3,115 | +0.39% | 4,442,800 | 3兆285億 | +1.63% | 11.46 | 1.62 |
| 11/09 | 3,171 | 3,208 | 3,095 | 3,103 | -1.9% | 5,167,200 | 3兆168億 | +0.88% | 11.42 | 1.61 |
| 11/08 | 3,265 | 3,275 | 3,157 | 3,163 | +1.15% | 5,595,000 | 3兆752億 | +2.36% | 11.64 | 1.64 |
| 11/07 | 3,162 | 3,243 | 3,113 | 3,127 | -0.29% | 6,400,900 | 3兆402億 | +0.9% | 11.51 | 1.63 |
| 11/06 | 3,149 | 3,176 | 3,127 | 3,136 | +0.06% | 4,997,900 | 3兆489億 | +0.87% | 11.54 | 1.63 |
| 11/05 | 3,079 | 3,160 | 3,065 | 3,134 | +0.29% | 7,514,300 | 3兆470億 | +0.42% | 11.53 | 1.63 |
| 11/02 | 2,990 | 3,177 | 2,979 | 3,125 | +6.73% | 11,722,300 | 3兆382億 | -0.29% | 11.5 | 1.62 |
| 11/01 | 2,971 | 2,980 | 2,915 | 2,928 | -0.58% | 5,763,300 | 2兆8467億 | -6.9% | 10.78 | 1.52 |
| 10/31 | 2,893 | 2,950 | 2,860 | 2,945 | +5.44% | 10,536,800 | 2兆8632億 | -6.92% | 10.84 | 1.53 |
| 10/30 | 2,662 | 2,804 | 2,644 | 2,793 | +6.16% | 14,358,300 | 2兆7155億 | -12.31% | 10.28 | 1.45 |
| 10/29 | 2,668 | 2,709 | 2,628 | 2,631 | -1.39% | 8,242,900 | 2兆5579億 | -18.11% | 9.68 | 1.37 |
| 10/26 | 2,775 | 2,788 | 2,626 | 2,668 | -2.16% | 11,226,100 | 112億2694万 | -17.76% | -0.25 | -0.04 |
| 10/25 | 2,699 | 2,744 | 2,690 | 2,727 | -2.08% | 9,479,300 | 114億7521万 | -16.58% | -0.26 | -0.04 |
| 10/24 | 2,880 | 2,886 | 2,783 | 2,785 | -4.95% | 14,517,500 | 117億1928万 | -15.25% | -0.26 | -0.04 |
| 10/23 | 3,004 | 3,007 | 2,914 | 2,930 | -4.5% | 8,451,000 | 123億2944万 | -11.19% | -0.28 | -0.04 |
| 10/22 | 3,050 | 3,084 | 3,031 | 3,068 | -0.2% | 5,012,400 | 129億1014万 | -7.14% | -0.29 | -0.04 |
| 10/19 | 3,073 | 3,079 | 3,028 | 3,074 | -3.12% | 7,329,700 | 129億3539万 | -6.88% | -0.29 | -0.04 |
| 10/18 | 3,232 | 3,240 | 3,172 | 3,173 | -2.91% | 4,117,000 | 133億5198万 | -3.85% | -0.3 | -0.04 |
| 10/17 | 3,279 | 3,304 | 3,255 | 3,268 | +0.86% | 2,833,100 | 137億5174万 | -0.79% | -0.31 | -0.04 |
| 10/16 | 3,235 | 3,247 | 3,206 | 3,240 | +0.5% | 3,381,400 | 136億3392万 | -1.31% | -0.31 | -0.04 |
| 10/15 | 3,259 | 3,268 | 3,196 | 3,224 | -1.8% | 4,391,000 | 135億6659万 | -1.59% | -0.31 | -0.04 |
| 10/12 | 3,232 | 3,294 | 3,224 | 3,283 | +2.31% | 6,073,900 | 138億1486万 | +0.46% | -0.31 | -0.04 |
| 10/11 | 3,210 | 3,254 | 3,191 | 3,209 | -5.12% | 8,831,800 | 135億347万 | -1.65% | -0.3 | -0.04 |
| 10/10 | 3,425 | 3,427 | 3,361 | 3,382 | -0.24% | 4,486,500 | 142億3145万 | +3.74% | -0.32 | -0.05 |
| 10/09 | 3,379 | 3,403 | 3,344 | 3,390 | -0.29% | 6,140,500 | 142億6512万 | +4.28% | -0.32 | -0.05 |
| 10/05 | 3,389 | 3,435 | 3,362 | 3,400 | -1.39% | 4,490,500 | 143億720万 | +4.84% | -0.32 | -0.05 |
| 10/04 | 3,500 | 3,523 | 3,420 | 3,448 | +1.71% | 5,803,600 | 145億918万 | +6.58% | -0.33 | -0.05 |
| 10/03 | 3,405 | 3,454 | 3,387 | 3,390 | +0.18% | 4,225,200 | 142億6512万 | +5.21% | -0.32 | -0.05 |
| 10/02 | 3,450 | 3,471 | 3,365 | 3,384 | -1.11% | 6,206,800 | 142億3987万 | +5.45% | -0.32 | -0.05 |
| 10/01 | 3,455 | 3,467 | 3,411 | 3,422 | -0.98% | 3,927,100 | 143億9977万 | +7.14% | -0.32 | -0.05 |
| 09/28 | 3,458 | 3,492 | 3,424 | 3,456 | +1.74% | 4,895,500 | 145億4284万 | +8.71% | -0.33 | -0.05 |
| 09/27 | 3,405 | 3,444 | 3,389 | 3,397 | -0.32% | 3,596,500 | 142億9457万 | +7.33% | -0.32 | -0.05 |
| 09/26 | 3,430 | 3,449 | 3,368 | 3,408 | -1.7% | 6,164,800 | 143億4086万 | +8.19% | -0.32 | -0.05 |
| 09/25 | 3,480 | 3,482 | 3,417 | 3,467 | -1.25% | 7,448,000 | 145億8913万 | +10.59% | -0.33 | -0.05 |
| 09/21 | 3,460 | 3,525 | 3,450 | 3,511 | +3.39% | 11,627,300 | 147億7428万 | +12.64% | -0.33 | -0.05 |
| 09/20 | 3,380 | 3,411 | 3,354 | 3,396 | +3.47% | 9,261,000 | 142億9036万 | +9.69% | -0.32 | -0.05 |
| 09/19 | 3,268 | 3,328 | 3,248 | 3,282 | +3.76% | 7,662,800 | 138億1065万 | +6.52% | -0.31 | -0.04 |
| 09/18 | 3,073 | 3,180 | 3,065 | 3,163 | +1.67% | 4,338,200 | 133億990万 | +2.96% | -0.3 | -0.04 |
| 09/14 | 3,075 | 3,131 | 3,068 | 3,111 | +2% | 6,563,100 | 130億9108万 | +1.43% | -0.29 | -0.04 |
| 09/13 | 3,045 | 3,107 | 3,041 | 3,050 | +1.67% | 4,556,300 | 128億3440万 | -0.59% | -0.29 | -0.04 |
| 09/12 | 3,065 | 3,077 | 2,989 | 3,000 | -1.51% | 3,710,000 | 126億2400万 | -2.41% | -0.28 | -0.04 |
| 09/11 | 3,026 | 3,057 | 3,016 | 3,046 | +1.16% | 3,159,600 | 128億1756万 | -1.26% | -0.29 | -0.04 |
