株価チャート
2018/12/11~2019/05/17
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 |
05/17 | 2,385 | 2,408 | 2,373 | 2,392 | +1.27% | 4,755,500 | 2兆3256億 | -10.55% | 14.68 | 1.27 |
05/16 | 2,370 | 2,373 | 2,334 | 2,362 | -1.09% | 5,775,000 | 2兆2964億 | -12.19% | 14.49 | 1.26 |
05/15 | 2,385 | 2,396 | 2,325 | 2,388 | +0.04% | 6,992,300 | 2兆3217億 | -11.75% | 14.65 | 1.27 |
05/14 | 2,275 | 2,392 | 2,274 | 2,387 | +0.55% | 8,039,900 | 2兆3207億 | -12.18% | 14.65 | 1.27 |
05/13 | 2,409 | 2,432 | 2,369 | 2,374 | -1.94% | 5,860,500 | 2兆3081億 | -13.01% | 14.57 | 1.26 |
05/10 | 2,407 | 2,482 | 2,397 | 2,421 | +1.47% | 10,111,200 | 2兆3538億 | -11.55% | 14.85 | 1.29 |
05/09 | 2,453 | 2,458 | 2,385 | 2,386 | -4.18% | 9,152,700 | 2兆3197億 | -12.98% | 14.64 | 1.27 |
05/08 | 2,500 | 2,507 | 2,423 | 2,490 | -2.92% | 10,898,500 | 2兆4209億 | -9.42% | 15.28 | 1.33 |
05/07 | 2,652 | 2,680 | 2,550 | 2,565 | -10.06% | 12,910,400 | 2兆4938億 | -6.83% | 15.74 | 1.37 |
04/26 | 2,800 | 2,882 | 2,775 | 2,852 | +0.53% | 5,275,500 | 2兆7728億 | +3.6% | 17.5 | 1.52 |
04/25 | 2,802 | 2,848 | 2,802 | 2,837 | -0.14% | 6,089,200 | 2兆7582億 | +3.35% | 17.41 | 1.51 |
04/24 | 2,868 | 2,870 | 2,830 | 2,841 | -0.32% | 5,112,700 | 2兆7621億 | +3.72% | 17.43 | 1.51 |
04/23 | 2,850 | 2,863 | 2,826 | 2,850 | +0.32% | 4,338,200 | 2兆7709億 | +4.24% | 17.49 | 1.52 |
04/22 | 2,840 | 2,847 | 2,809 | 2,841 | +0.14% | 3,090,500 | 2兆7621億 | +4.18% | 17.43 | 1.51 |
04/19 | 2,860 | 2,861 | 2,826 | 2,837 | +0.78% | 3,435,000 | 2兆7582億 | +4.26% | 17.41 | 1.51 |
04/18 | 2,832 | 2,860 | 2,808 | 2,815 | -0.74% | 3,159,400 | 2兆7368億 | +3.8% | 17.27 | 1.5 |
04/17 | 2,806 | 2,863 | 2,804 | 2,836 | +1.94% | 6,086,000 | 2兆7573億 | +4.84% | 17.4 | 1.51 |
04/16 | 2,790 | 2,805 | 2,769 | 2,782 | -0.89% | 4,812,500 | 2兆7048億 | +3.19% | 17.07 | 1.48 |
04/15 | 2,810 | 2,843 | 2,794 | 2,807 | +1.81% | 7,461,700 | 2兆7291億 | +4.43% | 17.22 | 1.5 |
04/12 | 2,757 | 2,764 | 2,734 | 2,757 | -0.25% | 3,779,400 | 2兆6805億 | +2.91% | 16.92 | 1.47 |
04/11 | 2,777 | 2,789 | 2,750 | 2,764 | -0.97% | 4,110,900 | 2兆6873億 | +3.33% | 16.96 | 1.47 |
04/10 | 2,750 | 2,800 | 2,744 | 2,791 | -0.64% | 3,315,700 | 2兆7135億 | +4.38% | 17.13 | 1.49 |
04/09 | 2,800 | 2,824 | 2,782 | 2,809 | -0.25% | 4,087,500 | 2兆7310億 | +5.09% | 17.24 | 1.5 |
04/08 | 2,848 | 2,853 | 2,799 | 2,816 | -0.91% | 4,193,700 | 2兆7378億 | +5.35% | 17.28 | 1.5 |
04/05 | 2,823 | 2,852 | 2,820 | 2,842 | +1.28% | 4,719,700 | 2兆7631億 | +6.48% | 17.44 | 1.51 |
04/04 | 2,772 | 2,813 | 2,770 | 2,806 | +1.96% | 6,851,600 | 2兆7281億 | +5.29% | 17.22 | 1.5 |
04/03 | 2,703 | 2,753 | 2,697 | 2,752 | +1.93% | 5,335,200 | 2兆6756億 | +3.26% | 16.89 | 1.47 |
04/02 | 2,700 | 2,712 | 2,684 | 2,700 | +1.89% | 4,718,600 | 2兆6250億 | +1.2% | 16.57 | 1.44 |
04/01 | 2,648 | 2,668 | 2,631 | 2,650 | +3.07% | 6,479,200 | 2兆5764億 | -0.9% | 16.26 | 1.41 |
03/29 | 2,591 | 2,596 | 2,558 | 2,571 | +1.1% | 4,279,900 | 2兆4996億 | -4.1% | 9.46 | 1.34 |
03/28 | 2,512 | 2,549 | 2,505 | 2,543 | -0.63% | 4,486,000 | 2兆4724億 | -5.53% | 9.36 | 1.32 |
03/27 | 2,590 | 2,604 | 2,546 | 2,559 | -1.69% | 4,768,100 | 2兆4879億 | -5.22% | 9.42 | 1.33 |
03/26 | 2,597 | 2,614 | 2,538 | 2,603 | +1.88% | 7,368,500 | 2兆5307億 | -3.84% | 9.58 | 1.35 |
03/25 | 2,585 | 2,592 | 2,516 | 2,555 | -4.13% | 11,186,700 | 2兆4841億 | -5.82% | 9.4 | 1.33 |
03/22 | 2,681 | 2,691 | 2,639 | 2,665 | -1.04% | 6,194,200 | 2兆5910億 | -1.95% | 9.81 | 1.39 |
03/20 | 2,690 | 2,704 | 2,686 | 2,693 | -0.07% | 4,509,800 | 2兆6182億 | -1.03% | 9.91 | 1.4 |
03/19 | 2,676 | 2,696 | 2,663 | 2,695 | +0.04% | 3,010,100 | 2兆6202億 | -0.96% | 9.92 | 1.4 |
03/18 | 2,692 | 2,696 | 2,654 | 2,694 | +0.79% | 3,404,300 | 2兆6192億 | -0.96% | 9.91 | 1.4 |
03/15 | 2,672 | 2,696 | 2,656 | 2,673 | +1.75% | 6,389,000 | 2兆5988億 | -1.58% | 9.84 | 1.39 |
03/14 | 2,639 | 2,679 | 2,625 | 2,627 | +0.04% | 3,628,900 | 2兆5541億 | -3.28% | 9.67 | 1.37 |
03/13 | 2,629 | 2,647 | 2,612 | 2,626 | 0% | 5,255,500 | 2兆5531億 | -3.46% | 9.66 | 1.37 |
03/12 | 2,606 | 2,659 | 2,597 | 2,626 | +2.26% | 7,156,000 | 2兆5531億 | -3.53% | 9.66 | 1.37 |
03/11 | 2,564 | 2,583 | 2,532 | 2,568 | -0.85% | 7,776,200 | 2兆4967億 | -5.83% | 9.45 | 1.34 |
03/08 | 2,621 | 2,639 | 2,575 | 2,590 | -2.52% | 6,782,700 | 2兆5181億 | -5.16% | 9.53 | 1.35 |
03/07 | 2,690 | 2,711 | 2,642 | 2,657 | -2.64% | 6,367,800 | 2兆5832億 | -2.96% | 9.78 | 1.38 |
03/06 | 2,735 | 2,740 | 2,717 | 2,729 | -1.48% | 4,612,200 | 2兆6532億 | -0.37% | 10.04 | 1.42 |
03/05 | 2,770 | 2,801 | 2,761 | 2,770 | -1.49% | 4,801,000 | 2兆6931億 | +1.17% | 10.19 | 1.44 |
03/04 | 2,764 | 2,825 | 2,755 | 2,812 | +3.15% | 4,851,900 | 2兆7339億 | +2.59% | 10.35 | 1.46 |
03/01 | 2,729 | 2,755 | 2,693 | 2,726 | -0.18% | 5,520,300 | 2兆6503億 | -0.58% | 10.03 | 1.42 |
02/28 | 2,795 | 2,802 | 2,730 | 2,731 | -2.64% | 5,791,000 | 2兆6552億 | -0.44% | 10.05 | 1.42 |
02/27 | 2,784 | 2,815 | 2,777 | 2,805 | -1.3% | 5,539,300 | 2兆7271億 | +2.26% | 10.32 | 1.46 |
02/26 | 2,860 | 2,867 | 2,831 | 2,842 | -0.32% | 3,878,800 | 2兆7631億 | +3.72% | 10.46 | 1.48 |
02/25 | 2,868 | 2,885 | 2,847 | 2,851 | +0.92% | 5,797,100 | 2兆7718億 | +4.13% | 10.49 | 1.48 |
02/22 | 2,787 | 2,829 | 2,769 | 2,825 | -0.42% | 5,589,400 | 2兆7466億 | +3.37% | 10.4 | 1.47 |
02/21 | 2,793 | 2,860 | 2,789 | 2,837 | +3.81% | 10,204,100 | 2兆7582億 | +4.03% | 10.44 | 1.48 |
02/20 | 2,747 | 2,748 | 2,724 | 2,733 | -0.18% | 3,928,100 | 2兆6571億 | +0.51% | 10.06 | 1.42 |
02/19 | 2,741 | 2,759 | 2,726 | 2,738 | -0.98% | 3,530,300 | 2兆6620億 | +0.74% | 10.08 | 1.42 |
02/18 | 2,764 | 2,767 | 2,743 | 2,765 | +3.17% | 4,585,300 | 2兆6882億 | +1.95% | 10.18 | 1.44 |
02/15 | 2,690 | 2,699 | 2,648 | 2,680 | -1.47% | 4,301,100 | 2兆6056億 | -0.85% | 9.86 | 1.39 |
02/14 | 2,686 | 2,733 | 2,678 | 2,720 | +0.33% | 4,604,700 | 2兆6445億 | +0.82% | 10.01 | 1.41 |
02/13 | 2,729 | 2,732 | 2,694 | 2,711 | +1.61% | 4,665,200 | 2兆6357億 | +0.86% | 9.98 | 1.41 |
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 |