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 | 3,845 | 3,860 | 3,825 | 3,855 | +2.12% | 569,700 | 1兆794億 | +0.36% | 18.78 | 1.83 |
| 03/28 | 3,850 | 3,850 | 3,720 | 3,775 | -1.69% | 928,600 | 1兆570億 | -1.92% | 18.39 | 1.79 |
| 03/27 | 3,790 | 3,840 | 3,770 | 3,840 | +1.86% | 967,300 | 1兆752億 | -0.52% | 18.7 | 1.82 |
| 03/26 | 3,730 | 3,785 | 3,715 | 3,770 | +3.71% | 1,191,400 | 1兆556億 | -2.48% | 18.36 | 1.79 |
| 03/25 | 3,630 | 3,655 | 3,595 | 3,635 | -1.22% | 1,035,200 | 1兆178億 | -6.22% | 17.71 | 1.72 |
| 03/22 | 3,720 | 3,750 | 3,640 | 3,680 | -0.54% | 965,300 | 1兆304億 | -5.3% | 17.92 | 1.74 |
| 03/20 | 3,715 | 3,740 | 3,680 | 3,700 | -0.4% | 890,400 | 1兆360億 | -5.06% | 18.02 | 1.75 |
| 03/19 | 3,715 | 3,750 | 3,690 | 3,715 | -0.93% | 549,200 | 1兆402億 | -4.96% | 18.09 | 1.76 |
| 03/18 | 3,735 | 3,770 | 3,710 | 3,750 | +0.13% | 740,300 | 1兆500億 | -4.31% | 18.27 | 1.78 |
| 03/15 | 3,730 | 3,780 | 3,720 | 3,745 | +0.4% | 1,009,400 | 1兆486億 | -4.54% | 18.24 | 1.78 |
| 03/14 | 3,835 | 3,845 | 3,730 | 3,730 | -1.84% | 878,300 | 1兆444億 | -5.06% | 18.17 | 1.77 |
| 03/13 | 3,830 | 3,855 | 3,785 | 3,800 | -1.43% | 509,100 | 1兆640億 | -3.48% | 18.51 | 1.8 |
| 03/12 | 3,800 | 3,895 | 3,770 | 3,855 | +2.66% | 571,200 | 1兆794億 | -2.28% | 18.78 | 1.83 |
| 03/11 | 3,750 | 3,805 | 3,735 | 3,755 | +0.94% | 732,100 | 1兆514億 | -4.94% | 18.29 | 1.78 |
| 03/08 | 3,810 | 3,830 | 3,690 | 3,720 | -3.63% | 1,066,700 | 1兆416億 | -5.97% | 18.12 | 1.76 |
| 03/07 | 3,875 | 3,890 | 3,815 | 3,860 | -2.15% | 667,000 | 1兆808億 | -2.57% | 18.8 | 1.83 |
| 03/06 | 3,930 | 3,950 | 3,885 | 3,945 | -0.5% | 505,100 | 1兆1046億 | -0.48% | 19.21 | 1.87 |
| 03/05 | 4,000 | 4,020 | 3,890 | 3,965 | -0.38% | 672,200 | 1兆1102億 | +0.08% | 19.31 | 1.88 |
| 03/04 | 3,950 | 4,030 | 3,950 | 3,980 | +1.79% | 577,800 | 1兆1144億 | +0.51% | 19.39 | 1.89 |
| 03/01 | 3,930 | 3,970 | 3,910 | 3,910 | -0.89% | 622,400 | 1兆948億 | -1.14% | 19.04 | 1.85 |
| 02/28 | 3,990 | 4,000 | 3,920 | 3,945 | -1.38% | 702,500 | 1兆1046億 | -0.13% | 19.21 | 1.87 |
| 02/27 | 4,025 | 4,055 | 4,000 | 4,000 | -1.36% | 726,100 | 1兆1200億 | +1.39% | 19.48 | 1.9 |
| 02/26 | 4,075 | 4,095 | 4,030 | 4,055 | +1% | 501,700 | 1兆1354億 | +2.76% | 19.75 | 1.92 |
| 02/25 | 4,040 | 4,075 | 4,015 | 4,015 | -0.5% | 394,400 | 1兆1242億 | +1.67% | 19.56 | 1.9 |
| 02/22 | 4,050 | 4,065 | 4,015 | 4,035 | -0.25% | 395,500 | 1兆1298億 | +2.1% | 19.65 | 1.91 |
| 02/21 | 4,080 | 4,090 | 3,980 | 4,045 | -0.37% | 612,100 | 1兆1326億 | +2.41% | 19.7 | 1.92 |
| 02/20 | 4,015 | 4,065 | 4,005 | 4,060 | +2.01% | 424,700 | 1兆1368億 | +2.78% | 19.78 | 1.92 |
| 02/19 | 4,000 | 4,015 | 3,950 | 3,980 | -1.12% | 508,100 | 1兆1144億 | +0.86% | 19.39 | 1.89 |
| 02/18 | 4,025 | 4,060 | 3,995 | 4,025 | +3.6% | 486,000 | 1兆1270億 | +2.11% | 19.6 | 1.91 |
| 02/15 | 3,925 | 3,930 | 3,850 | 3,885 | -1.89% | 450,800 | 1兆878億 | -1.35% | 18.92 | 1.84 |
| 02/14 | 3,950 | 4,035 | 3,945 | 3,960 | -0.88% | 586,400 | 1兆1088億 | +0.48% | 19.29 | 1.88 |
| 02/13 | 3,965 | 4,020 | 3,930 | 3,995 | +0.63% | 876,500 | 1兆1186億 | +1.45% | 19.46 | 1.89 |
| 02/12 | 3,945 | 3,995 | 3,915 | 3,970 | +3.52% | 815,800 | 1兆1116億 | +0.84% | 19.34 | 1.88 |
| 02/08 | 3,855 | 3,865 | 3,795 | 3,835 | -1.67% | 705,600 | 1兆738億 | -2.44% | 18.68 | 1.82 |
| 02/07 | 3,905 | 3,905 | 3,855 | 3,900 | -0.64% | 508,900 | 1兆920億 | -0.84% | 19 | 1.85 |
| 02/06 | 4,040 | 4,040 | 3,910 | 3,925 | -1.75% | 537,700 | 1兆990億 | -0.23% | 19.12 | 1.86 |
| 02/05 | 3,985 | 4,035 | 3,970 | 3,995 | +0.38% | 508,600 | 1兆1186億 | +1.81% | 19.46 | 1.89 |
| 02/04 | 3,960 | 4,025 | 3,955 | 3,980 | +1.4% | 706,900 | 1兆1144億 | +1.79% | 19.39 | 1.89 |
| 02/01 | 3,850 | 3,950 | 3,850 | 3,925 | +1.95% | 798,500 | 1兆990億 | +0.49% | 19.12 | 1.86 |
| 01/31 | 3,880 | 3,915 | 3,770 | 3,850 | -1.79% | 1,930,500 | 1兆780億 | -1.56% | 18.75 | 1.83 |
| 01/30 | 3,895 | 3,960 | 3,895 | 3,920 | +0.64% | 1,073,300 | 1兆976億 | -0.05% | 19.09 | 1.86 |
| 01/29 | 3,880 | 3,940 | 3,850 | 3,895 | -0.26% | 917,500 | 1兆906億 | -0.92% | 18.97 | 1.85 |
| 01/28 | 3,800 | 3,905 | 3,800 | 3,905 | +1.17% | 869,300 | 1兆934億 | -0.96% | 19.02 | 1.85 |
| 01/25 | 3,805 | 3,870 | 3,800 | 3,860 | +2.12% | 735,500 | 1兆808億 | -2.4% | 18.8 | 1.83 |
| 01/24 | 3,805 | 3,825 | 3,730 | 3,780 | -1.43% | 978,400 | 1兆584億 | -4.83% | 18.41 | 1.79 |
| 01/23 | 3,880 | 3,880 | 3,765 | 3,835 | -4.72% | 1,583,600 | 1兆738億 | -3.96% | 18.68 | 1.82 |
| 01/22 | 4,125 | 4,125 | 4,020 | 4,025 | -2.66% | 403,200 | 1兆1270億 | +0.45% | 19.6 | 1.91 |
| 01/21 | 4,155 | 4,170 | 4,125 | 4,135 | +1.6% | 403,800 | 1兆1578億 | +3.01% | 20.14 | 1.96 |
| 01/18 | 4,000 | 4,100 | 3,970 | 4,070 | +1.75% | 437,700 | 1兆1396億 | +1.22% | 19.82 | 1.93 |
| 01/17 | 4,060 | 4,060 | 3,970 | 4,000 | -0.74% | 525,800 | 1兆1200億 | -0.7% | 19.48 | 1.9 |
| 01/16 | 3,980 | 4,060 | 3,940 | 4,030 | +1.38% | 695,900 | 1兆1284億 | -0.3% | 19.63 | 1.91 |
| 01/15 | 3,885 | 4,040 | 3,885 | 3,975 | +2.58% | 1,160,800 | 1兆1130億 | -2.07% | 19.36 | 1.88 |
| 01/11 | 4,010 | 4,055 | 3,845 | 3,875 | -1.02% | 726,700 | 1兆850億 | -5% | 18.87 | 1.84 |
| 01/10 | 3,950 | 3,955 | 3,835 | 3,915 | -1.39% | 735,900 | 1兆962億 | -4.56% | 19.07 | 1.86 |
| 01/09 | 3,930 | 4,000 | 3,925 | 3,970 | +2.45% | 525,600 | 1兆1116億 | -3.76% | 19.34 | 1.88 |
| 01/08 | 3,985 | 4,015 | 3,875 | 3,875 | -2.64% | 845,800 | 1兆850億 | -6.54% | 18.87 | 1.84 |
| 01/07 | 3,975 | 4,040 | 3,955 | 3,980 | +4.46% | 472,100 | 1兆1144億 | -4.58% | 19.39 | 1.89 |
| 01/04 | 3,805 | 3,850 | 3,765 | 3,810 | -2.43% | 847,500 | 1兆668億 | -9% | 18.56 | 1.81 |
| 2018 |
| 12/28 | 3,895 | 3,940 | 3,875 | 3,905 | -0.13% | 384,400 | 1兆934億 | -7.27% | 19.02 | 1.85 |
| 12/27 | 3,830 | 3,930 | 3,825 | 3,910 | +5.96% | 610,900 | 1兆948億 | -7.57% | 19.04 | 1.85 |
| 12/26 | 3,665 | 3,730 | 3,625 | 3,690 | +1.79% | 464,500 | 1兆332億 | -13.16% | 17.97 | 1.75 |
| 12/25 | 3,755 | 3,770 | 3,610 | 3,625 | -6.93% | 606,700 | 1兆150億 | -15.32% | 17.66 | 1.72 |
| 12/21 | 4,030 | 4,035 | 3,885 | 3,895 | -3.47% | 1,032,300 | 1兆906億 | -9.69% | 18.97 | 1.85 |
| 12/20 | 4,110 | 4,140 | 4,010 | 4,035 | -2.65% | 586,300 | 1兆1298億 | -6.88% | 19.65 | 1.91 |
| 12/19 | 4,130 | 4,190 | 4,100 | 4,145 | +0.12% | 396,500 | 1兆1606億 | -4.62% | 20.19 | 1.97 |
| 12/18 | 4,140 | 4,200 | 4,105 | 4,140 | -1.43% | 624,700 | 1兆1592億 | -4.89% | 20.16 | 1.96 |
| 12/17 | 4,190 | 4,240 | 4,160 | 4,200 | +0.24% | 457,500 | 1兆1760億 | -3.91% | 20.46 | 1.99 |
| 12/14 | 4,300 | 4,305 | 4,170 | 4,190 | -2.56% | 706,700 | 1兆1732億 | -4.29% | 20.41 | 1.99 |
| 12/13 | 4,315 | 4,355 | 4,235 | 4,300 | +0.23% | 784,800 | 1兆2040億 | -1.96% | 20.94 | 2.04 |
| 12/12 | 4,260 | 4,330 | 4,250 | 4,290 | +2.39% | 702,500 | 1兆2012億 | -2.19% | 20.9 | 2.03 |
| 12/11 | 4,265 | 4,280 | 4,175 | 4,190 | -0.24% | 462,300 | 1兆1732億 | -4.36% | 20.41 | 1.99 |
| 12/10 | 4,200 | 4,240 | 4,170 | 4,200 | -2.33% | 379,000 | 1兆1760億 | -4% | 20.46 | 1.99 |
| 12/07 | 4,260 | 4,360 | 4,255 | 4,300 | +0.94% | 545,200 | 1兆2040億 | -1.67% | 20.94 | 2.04 |
| 12/06 | 4,330 | 4,370 | 4,215 | 4,260 | -1.73% | 781,900 | 1兆1928億 | -2.32% | 20.75 | 2.02 |
| 12/05 | 4,320 | 4,385 | 4,305 | 4,335 | -2.8% | 643,600 | 1兆2138億 | -0.28% | 21.11 | 2.06 |
| 12/04 | 4,500 | 4,545 | 4,450 | 4,460 | -0.56% | 614,900 | 1兆2488億 | +2.36% | 21.72 | 2.11 |
| 12/03 | 4,580 | 4,590 | 4,445 | 4,485 | +0.67% | 1,060,800 | 1兆2558億 | +2.94% | 21.85 | 2.13 |
| 11/30 | 4,450 | 4,495 | 4,385 | 4,455 | -0.45% | 1,200,900 | 1兆2474億 | +2.16% | 21.7 | 2.11 |
| 11/29 | 4,540 | 4,555 | 4,445 | 4,475 | -0.44% | 888,400 | 1兆2530億 | +2.5% | 21.8 | 2.12 |
| 11/28 | 4,475 | 4,505 | 4,455 | 4,495 | 0% | 592,200 | 1兆2586億 | +2.81% | 21.89 | 2.13 |
| 11/27 | 4,500 | 4,565 | 4,420 | 4,495 | +2.28% | 835,000 | 1兆2586億 | +2.67% | 21.89 | 2.13 |
| 11/26 | 4,415 | 4,460 | 4,365 | 4,395 | -0.45% | 387,900 | 1兆2306億 | +0.14% | 21.41 | 2.08 |
| 11/22 | 4,305 | 4,415 | 4,275 | 4,415 | +1.15% | 597,500 | 1兆2362億 | +0.14% | 21.5 | 2.09 |
| 11/21 | 4,220 | 4,380 | 4,215 | 4,365 | -0.34% | 723,100 | 1兆2222億 | -1.47% | 21.26 | 2.07 |
| 11/20 | 4,445 | 4,460 | 4,360 | 4,380 | -2.88% | 493,900 | 1兆2264億 | -1.71% | 21.33 | 2.08 |
| 11/19 | 4,410 | 4,515 | 4,410 | 4,510 | +2.27% | 874,500 | 1兆2628億 | +0.71% | 21.97 | 2.14 |
| 11/16 | 4,430 | 4,545 | 4,390 | 4,410 | +0.11% | 795,800 | 1兆2348億 | -1.93% | 21.48 | 2.09 |
| 11/15 | 4,355 | 4,465 | 4,350 | 4,405 | +1.26% | 755,900 | 1兆2334億 | -2.67% | 21.46 | 2.09 |
| 11/14 | 4,325 | 4,400 | 4,305 | 4,350 | +0.69% | 857,500 | 1兆2180億 | -4.44% | 21.19 | 2.06 |
| 11/13 | 4,375 | 4,410 | 4,235 | 4,320 | -5.78% | 1,697,900 | 1兆2096億 | -5.86% | 21.04 | 2.05 |
| 11/12 | 4,360 | 4,615 | 4,345 | 4,585 | +4.32% | 1,327,200 | 1兆2838億 | -0.89% | 22.33 | 2.17 |
| 11/09 | 4,360 | 4,455 | 4,345 | 4,395 | +0.34% | 1,129,200 | 1兆2306億 | -5.65% | 21.41 | 2.08 |
| 11/08 | 4,365 | 4,405 | 4,305 | 4,380 | +1.86% | 1,315,600 | 1兆2264億 | -6.85% | 21.33 | 2.08 |
| 11/07 | 4,260 | 4,405 | 4,260 | 4,300 | +3.37% | 2,025,500 | 1兆2040億 | -9.49% | 20.94 | 2.04 |
| 11/06 | 4,060 | 4,175 | 4,000 | 4,160 | +2.72% | 712,700 | 1兆1648億 | -13.37% | 20.26 | 1.97 |
| 11/05 | 4,140 | 4,145 | 4,040 | 4,050 | -2.29% | 823,700 | 1兆1340億 | -16.65% | 19.73 | 1.92 |
| 11/02 | 4,010 | 4,160 | 4,010 | 4,145 | +3.62% | 1,273,600 | 1兆1606億 | -15.82% | 20.19 | 1.97 |
| 11/01 | 3,995 | 4,070 | 3,930 | 4,000 | +2.43% | 1,464,100 | 1兆1200億 | -19.69% | 19.48 | 1.9 |
| 10/31 | 3,950 | 4,020 | 3,880 | 3,905 | -14.74% | 3,276,800 | 1兆934億 | -22.63% | 19.02 | 1.85 |
| 10/30 | 4,510 | 4,605 | 4,485 | 4,580 | +2.23% | 1,790,000 | 1兆2824億 | -10.48% | 22.31 | 2.17 |
