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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 7,063 | 7,090 | 6,925 | 7,013 | -0.11% | 1,742,600 | 4兆1814億 | +3.32% | 37.54 | 4.14 |
| 03/28 | 6,950 | 7,023 | 6,893 | 7,020 | -1.13% | 1,668,200 | 4兆1859億 | +3.6% | 37.58 | 4.15 |
| 03/27 | 7,040 | 7,130 | 6,978 | 7,100 | +3.12% | 2,338,800 | 4兆2336億 | +4.98% | 38 | 4.19 |
| 03/26 | 6,775 | 6,925 | 6,750 | 6,885 | +3.07% | 2,511,600 | 4兆1054億 | +2.03% | 36.85 | 4.07 |
| 03/25 | 6,645 | 6,690 | 6,573 | 6,680 | -2.27% | 1,537,800 | 3兆9831億 | -0.93% | 35.76 | 3.94 |
| 03/22 | 6,710 | 6,900 | 6,710 | 6,835 | +1.86% | 1,607,000 | 4兆756億 | +1.42% | 36.59 | 4.04 |
| 03/20 | 6,628 | 6,750 | 6,615 | 6,710 | +0.56% | 1,240,200 | 4兆10億 | -0.34% | 35.92 | 3.96 |
| 03/19 | 6,648 | 6,730 | 6,543 | 6,673 | +0.79% | 1,360,800 | 3兆9787億 | -0.87% | 35.72 | 3.94 |
| 03/18 | 6,595 | 6,658 | 6,583 | 6,620 | +0.57% | 1,171,400 | 3兆9474億 | -1.63% | 35.44 | 3.91 |
| 03/15 | 6,568 | 6,660 | 6,563 | 6,583 | +1.04% | 2,239,600 | 3兆9250億 | -2.02% | 35.23 | 3.89 |
| 03/14 | 6,665 | 6,675 | 6,513 | 6,515 | -1.47% | 2,200,000 | 3兆8847億 | -3.01% | 34.87 | 3.85 |
| 03/13 | 6,670 | 6,683 | 6,498 | 6,613 | -1.82% | 2,507,200 | 3兆9429億 | -1.61% | 35.39 | 3.9 |
| 03/12 | 6,683 | 6,768 | 6,650 | 6,735 | +2.75% | 1,917,400 | 4兆159億 | +0.21% | 36.05 | 3.98 |
| 03/11 | 6,513 | 6,585 | 6,445 | 6,555 | +0.11% | 1,874,800 | 3兆9086億 | -2.34% | 35.09 | 3.87 |
| 03/08 | 6,600 | 6,633 | 6,498 | 6,548 | -2.2% | 2,233,400 | 3兆9041億 | -2.44% | 35.05 | 3.87 |
| 03/07 | 6,730 | 6,763 | 6,648 | 6,695 | -2.19% | 2,053,800 | 3兆9921億 | -0.22% | 35.84 | 3.95 |
| 03/06 | 6,868 | 6,898 | 6,813 | 6,845 | 0% | 1,453,600 | 4兆815億 | +2.29% | 36.64 | 4.04 |
| 03/05 | 6,835 | 6,898 | 6,788 | 6,845 | -1.05% | 1,597,400 | 4兆815億 | +2.64% | 36.64 | 4.04 |
| 03/04 | 6,873 | 6,940 | 6,860 | 6,918 | +2.56% | 1,423,200 | 4兆1247億 | +3.96% | 37.03 | 4.08 |
| 03/01 | 6,750 | 6,815 | 6,738 | 6,745 | +0.11% | 1,105,400 | 4兆219億 | +1.61% | 36.1 | 3.98 |
| 02/28 | 6,875 | 6,890 | 6,703 | 6,738 | -2.57% | 2,008,200 | 4兆174億 | +1.84% | 36.06 | 3.98 |
| 02/27 | 6,978 | 7,005 | 6,880 | 6,915 | -1.39% | 1,614,200 | 4兆1233億 | +4.93% | 37.01 | 4.08 |
| 02/26 | 7,058 | 7,105 | 6,980 | 7,013 | -0.64% | 1,562,400 | 4兆1814億 | +6.87% | 37.54 | 4.14 |
| 02/25 | 6,975 | 7,125 | 6,968 | 7,058 | +3.52% | 3,260,600 | 4兆2082億 | +8% | 37.78 | 4.17 |
| 02/22 | 6,685 | 6,820 | 6,680 | 6,818 | +1.15% | 1,832,200 | 4兆651億 | +4.92% | 36.49 | 4.03 |
| 02/21 | 6,750 | 6,810 | 6,683 | 6,740 | +0.6% | 1,799,200 | 4兆189億 | +4.12% | 36.08 | 3.98 |
| 02/20 | 6,748 | 6,760 | 6,650 | 6,700 | -0.22% | 1,297,400 | 3兆9951億 | +3.88% | 35.86 | 3.96 |
| 02/19 | 6,728 | 6,770 | 6,678 | 6,715 | -0.81% | 1,197,200 | 4兆40億 | +4.48% | 35.94 | 3.97 |
| 02/18 | 6,738 | 6,778 | 6,673 | 6,770 | +2.77% | 1,453,600 | 4兆368億 | +5.72% | 36.24 | 4 |
| 02/15 | 6,555 | 6,673 | 6,520 | 6,588 | -1.24% | 1,159,200 | 3兆9280億 | +3.33% | 35.26 | 3.89 |
| 02/14 | 6,698 | 6,708 | 6,610 | 6,670 | +0.04% | 1,220,400 | 3兆9772億 | +4.94% | 35.7 | 3.94 |
| 02/13 | 6,730 | 6,760 | 6,615 | 6,668 | +0.23% | 1,907,800 | 3兆9757億 | +5.25% | 35.69 | 3.94 |
| 02/12 | 6,355 | 6,658 | 6,300 | 6,653 | +5.55% | 3,106,200 | 3兆9667億 | +5.26% | 35.61 | 3.93 |
| 02/08 | 6,428 | 6,448 | 6,280 | 6,303 | -4.11% | 2,061,600 | 3兆7580億 | +0.14% | 33.74 | 3.72 |
| 02/07 | 6,595 | 6,618 | 6,508 | 6,573 | -0.45% | 1,457,000 | 3兆9190億 | +4.47% | 35.18 | 3.88 |
| 02/06 | 6,645 | 6,670 | 6,570 | 6,603 | -0.11% | 1,412,200 | 3兆9369億 | +5.1% | 35.34 | 3.9 |
| 02/05 | 6,600 | 6,685 | 6,590 | 6,610 | +1.5% | 1,729,800 | 3兆9414億 | +5.62% | 35.38 | 3.9 |
| 02/04 | 6,525 | 6,583 | 6,485 | 6,513 | -0.34% | 1,534,000 | 3兆8833億 | +4.53% | 34.86 | 3.85 |
| 02/01 | 6,490 | 6,595 | 6,473 | 6,535 | +0.31% | 1,920,800 | 3兆8967億 | +4.96% | 34.98 | 3.86 |
| 01/31 | 6,443 | 6,563 | 6,403 | 6,515 | +4.16% | 3,461,400 | 3兆8847億 | +4.66% | 34.87 | 3.85 |
| 01/30 | 6,338 | 6,338 | 6,205 | 6,255 | -0.36% | 2,294,400 | 3兆7297億 | +0.42% | 33.48 | 3.69 |
| 01/29 | 6,393 | 6,393 | 6,190 | 6,278 | -2.83% | 3,052,400 | 3兆7431億 | +0.46% | 33.6 | 3.71 |
| 01/28 | 6,528 | 6,570 | 6,418 | 6,460 | -1.03% | 3,401,400 | 3兆8519億 | +2.96% | 34.58 | 3.81 |
| 01/25 | 6,280 | 6,535 | 6,253 | 6,528 | +5.71% | 4,758,600 | 3兆8922億 | +3.76% | 34.94 | 3.85 |
| 01/24 | 6,140 | 6,298 | 6,103 | 6,175 | +1.11% | 3,369,000 | 3兆6820億 | -2.17% | 33.05 | 3.65 |
| 01/23 | 6,035 | 6,155 | 6,025 | 6,108 | -1.65% | 3,071,600 | 3兆6418億 | -3.76% | 32.69 | 3.61 |
| 01/22 | 6,375 | 6,413 | 6,165 | 6,210 | -2.05% | 2,812,800 | 3兆7029億 | -2.59% | 33.24 | 3.67 |
| 01/21 | 6,278 | 6,453 | 6,233 | 6,340 | +3.47% | 4,366,200 | 3兆7804億 | -0.95% | 33.94 | 3.74 |
| 01/18 | 5,748 | 6,175 | 5,703 | 6,128 | -1.13% | 13,324,600 | 3兆6537億 | -4.7% | 32.8 | 3.62 |
| 01/17 | 6,198 | 6,235 | 6,163 | 6,198 | +0.49% | 1,569,600 | 3兆6954億 | -4.2% | 33.17 | 3.66 |
| 01/16 | 6,083 | 6,175 | 6,028 | 6,168 | +0.78% | 2,409,200 | 3兆6775億 | -5.3% | 33.01 | 3.64 |
| 01/15 | 6,073 | 6,135 | 6,020 | 6,120 | -0.41% | 2,693,800 | 3兆6492億 | -6.82% | 32.76 | 3.61 |
| 01/11 | 6,110 | 6,183 | 6,085 | 6,145 | +1.82% | 1,774,000 | 3兆6641億 | -7.29% | 32.89 | 3.63 |
| 01/10 | 6,103 | 6,143 | 6,020 | 6,035 | -1.11% | 1,869,000 | 3兆5985億 | -9.72% | 32.3 | 3.56 |
| 01/09 | 6,233 | 6,245 | 6,008 | 6,103 | -1.01% | 3,390,800 | 3兆6388億 | -9.5% | 32.66 | 3.6 |
| 01/08 | 6,348 | 6,393 | 6,165 | 6,165 | -2.03% | 2,479,600 | 3兆6760億 | -9.26% | 33 | 3.64 |
| 01/07 | 6,245 | 6,320 | 6,178 | 6,293 | +5.05% | 2,030,600 | 3兆7521億 | -7.86% | 33.68 | 3.72 |
| 01/04 | 5,938 | 5,990 | 5,783 | 5,990 | -3.97% | 2,577,400 | 3兆5717億 | -12.67% | 32.06 | 3.54 |
| 2018 |
| 12/28 | 6,233 | 6,295 | 6,168 | 6,238 | -1.58% | 1,619,600 | 3兆7193億 | -9.59% | 33.39 | 3.68 |
| 12/27 | 6,398 | 6,410 | 6,275 | 6,338 | +5.41% | 2,441,400 | 3兆7789億 | -8.48% | 33.92 | 3.74 |
| 12/26 | 5,950 | 6,040 | 5,898 | 6,013 | +1.91% | 2,491,400 | 3兆5851億 | -13.48% | 32.18 | 3.55 |
| 12/25 | 5,818 | 6,038 | 5,803 | 5,900 | -8.06% | 3,391,200 | 3兆5180億 | -15.65% | 31.58 | 3.48 |
| 12/21 | 6,415 | 6,508 | 6,313 | 6,418 | -1.42% | 3,239,200 | 3兆8266億 | -8.92% | 34.35 | 3.79 |
| 12/20 | 6,550 | 6,650 | 6,473 | 6,510 | -1.55% | 2,908,000 | 3兆8818億 | -8.01% | 34.85 | 3.84 |
| 12/19 | 6,678 | 6,700 | 6,565 | 6,613 | -1.96% | 2,295,800 | 3兆9429億 | -6.93% | 35.39 | 3.9 |
| 12/18 | 6,795 | 6,898 | 6,743 | 6,745 | -2.39% | 1,493,200 | 4兆219億 | -5.35% | 36.1 | 3.98 |
| 12/17 | 6,908 | 7,073 | 6,903 | 6,910 | +0.14% | 1,265,600 | 4兆1203億 | -3.3% | 36.99 | 4.08 |
| 12/14 | 7,058 | 7,058 | 6,858 | 6,900 | -1.99% | 1,647,000 | 4兆1143億 | -3.7% | 36.93 | 4.07 |
| 12/13 | 7,098 | 7,125 | 7,015 | 7,040 | +0.36% | 1,239,000 | 4兆1978億 | -1.98% | 37.68 | 4.16 |
| 12/12 | 6,870 | 7,023 | 6,815 | 7,015 | +2.63% | 1,580,600 | 4兆1829億 | -2.37% | 37.55 | 4.14 |
| 12/11 | 6,955 | 6,965 | 6,815 | 6,835 | -0.65% | 1,442,000 | 4兆756億 | -4.98% | 36.59 | 4.04 |
| 12/10 | 6,875 | 6,920 | 6,835 | 6,880 | -2.62% | 1,357,000 | 4兆1024億 | -4.51% | 36.83 | 4.06 |
| 12/07 | 7,100 | 7,190 | 7,053 | 7,065 | -0.28% | 1,626,200 | 4兆2127億 | -2.2% | 37.82 | 4.17 |
| 12/06 | 7,238 | 7,268 | 7,005 | 7,085 | -3.04% | 1,982,600 | 4兆2246億 | -1.99% | 37.92 | 4.18 |
| 12/05 | 7,300 | 7,400 | 7,240 | 7,308 | -2.95% | 2,314,000 | 4兆3573億 | +0.99% | 39.12 | 4.31 |
| 12/04 | 7,638 | 7,765 | 7,520 | 7,530 | -1.41% | 2,044,600 | 4兆4900億 | +4.24% | 40.31 | 4.45 |
| 12/03 | 7,700 | 7,735 | 7,595 | 7,638 | +1.03% | 1,600,000 | 4兆5541億 | +6.16% | 40.88 | 4.51 |
| 11/30 | 7,450 | 7,618 | 7,430 | 7,560 | +1.07% | 2,547,000 | 4兆5079億 | +5.54% | 40.47 | 4.46 |
| 11/29 | 7,510 | 7,605 | 7,428 | 7,480 | +1.36% | 2,065,200 | 4兆4602億 | +4.88% | 40.04 | 4.42 |
| 11/28 | 7,100 | 7,383 | 7,090 | 7,380 | +4.68% | 2,300,200 | 4兆4005億 | +3.67% | 39.5 | 4.36 |
| 11/27 | 7,090 | 7,100 | 7,000 | 7,050 | +0.36% | 1,106,000 | 4兆2038億 | -0.77% | 37.74 | 4.16 |
| 11/26 | 6,950 | 7,045 | 6,915 | 7,025 | +0.43% | 1,006,400 | 4兆1888億 | -1.22% | 37.6 | 4.15 |
| 11/22 | 6,948 | 7,048 | 6,898 | 6,995 | +1.34% | 1,432,200 | 4兆1710億 | -1.78% | 37.44 | 4.13 |
| 11/21 | 6,750 | 6,925 | 6,720 | 6,903 | -0.36% | 2,002,000 | 4兆1158億 | -3.3% | 36.95 | 4.08 |
| 11/20 | 7,030 | 7,035 | 6,925 | 6,928 | -3.42% | 1,551,800 | 4兆1307億 | -3.29% | 37.08 | 4.09 |
| 11/19 | 7,150 | 7,270 | 7,140 | 7,173 | -0.07% | 1,269,200 | 4兆2768億 | -0.1% | 38.39 | 4.24 |
| 11/16 | 7,210 | 7,293 | 7,173 | 7,178 | -0.17% | 1,817,800 | 4兆2798億 | -0.13% | 38.42 | 4.24 |
| 11/15 | 7,140 | 7,223 | 7,103 | 7,190 | 0% | 1,304,600 | 4兆2872億 | -0.07% | 38.49 | 4.25 |
| 11/14 | 7,190 | 7,285 | 7,145 | 7,190 | +0.74% | 1,554,800 | 4兆2872億 | -0.1% | 38.49 | 4.25 |
| 11/13 | 7,058 | 7,178 | 6,963 | 7,138 | -1.75% | 1,895,200 | 4兆2559億 | -1.06% | 38.21 | 4.21 |
| 11/12 | 7,273 | 7,280 | 7,165 | 7,265 | -1.62% | 1,590,200 | 4兆3320億 | +0.43% | 38.89 | 4.29 |
| 11/09 | 7,303 | 7,423 | 7,208 | 7,385 | +1.1% | 2,165,800 | 4兆4035億 | +1.76% | 39.53 | 4.36 |
| 11/08 | 7,313 | 7,418 | 7,298 | 7,305 | +2.49% | 2,617,800 | 4兆3558億 | +0.36% | 39.1 | 4.31 |
| 11/07 | 7,205 | 7,318 | 7,090 | 7,128 | -1.04% | 1,962,400 | 4兆2500億 | -2.56% | 38.15 | 4.21 |
| 11/06 | 7,138 | 7,313 | 7,135 | 7,203 | +0.7% | 1,698,400 | 4兆2947億 | -2.14% | 38.55 | 4.25 |
| 11/05 | 7,260 | 7,275 | 7,138 | 7,153 | -2.72% | 1,971,400 | 4兆2649億 | -3.32% | 38.29 | 4.22 |
| 11/02 | 7,205 | 7,380 | 7,178 | 7,353 | +2.15% | 2,712,400 | 4兆3841億 | -1.16% | 39.36 | 4.34 |
| 11/01 | 7,310 | 7,320 | 7,123 | 7,198 | -0.66% | 2,351,000 | 4兆2917億 | -3.65% | 38.53 | 4.25 |
| 10/31 | 7,128 | 7,245 | 6,945 | 7,245 | +3.35% | 2,762,400 | 4兆3200億 | -3.67% | 38.78 | 4.28 |
| 10/30 | 6,720 | 7,098 | 6,685 | 7,010 | +3.43% | 2,969,800 | 4兆1799億 | -7.29% | 37.52 | 4.14 |
