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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2019 |
| 03/29 | 798 | 802 | 794 | 799 | +0.78% | 14,485,000 | 1兆6531億 | +3.71% | 14.38 | 1.33 |
| 03/28 | 783 | 794 | 778 | 792 | +0.15% | 11,695,000 | 1兆6402億 | +3.18% | 14.27 | 1.32 |
| 03/27 | 780 | 792 | 778 | 791 | -0.44% | 10,384,000 | 1兆6377億 | +3.29% | 14.25 | 1.32 |
| 03/26 | 781 | 797 | 780 | 795 | +1.7% | 12,727,000 | 1兆6450億 | +3.75% | 14.31 | 1.32 |
| 03/25 | 773 | 782 | 769 | 781 | -0.48% | 7,939,000 | 1兆6175億 | +2.14% | 14.07 | 1.3 |
| 03/22 | 785 | 794 | 785 | 785 | +0.2% | 13,453,000 | 1兆6253億 | +2.64% | 14.14 | 1.31 |
| 03/20 | 777 | 784 | 771 | 784 | +0.75% | 9,466,000 | 1兆6220億 | +2.57% | 14.11 | 1.3 |
| 03/19 | 768 | 781 | 767 | 778 | +1.69% | 10,297,000 | 1兆6100億 | +1.94% | 14.01 | 1.29 |
| 03/18 | 760 | 765 | 758 | 765 | +1.16% | 6,509,000 | 1兆5833億 | +0.25% | 13.78 | 1.27 |
| 03/15 | 760 | 761 | 751 | 756 | +0.23% | 11,310,000 | 1兆5651億 | -0.77% | 13.62 | 1.26 |
| 03/14 | 768 | 771 | 753 | 754 | -0.82% | 8,020,000 | 1兆5616億 | -1% | 13.59 | 1.26 |
| 03/13 | 760 | 764 | 753 | 761 | -0.83% | 8,426,000 | 1兆5744億 | -0.18% | 13.7 | 1.27 |
| 03/12 | 768 | 772 | 766 | 767 | +1.08% | 8,307,000 | 1兆5877億 | +0.66% | 13.82 | 1.28 |
| 03/11 | 750 | 761 | 750 | 759 | +0.65% | 5,128,000 | 1兆5707億 | -0.29% | 13.67 | 1.26 |
| 03/08 | 748 | 757 | 748 | 754 | -0.26% | 8,370,000 | 1兆5605億 | -0.8% | 13.58 | 1.25 |
| 03/07 | 758 | 759 | 751 | 756 | -1.86% | 8,472,000 | 1兆5647億 | -0.41% | 13.62 | 1.26 |
| 03/06 | 770 | 771 | 766 | 770 | +0.35% | 5,791,000 | 1兆5943億 | +1.74% | 13.87 | 1.28 |
| 03/05 | 772 | 775 | 766 | 768 | -1.25% | 5,197,000 | 1兆5887億 | +1.52% | 13.82 | 1.28 |
| 03/04 | 768 | 778 | 761 | 777 | +1.46% | 9,802,000 | 1兆6088億 | +3.08% | 14 | 1.29 |
| 03/01 | 756 | 767 | 753 | 766 | +2.01% | 8,201,000 | 1兆5856億 | +1.73% | 13.8 | 1.27 |
| 02/28 | 767 | 767 | 749 | 751 | -1.65% | 10,996,000 | 1兆5543億 | -0.15% | 13.53 | 1.25 |
| 02/27 | 760 | 768 | 759 | 764 | +0.42% | 9,200,000 | 1兆5804億 | +1.8% | 13.75 | 1.27 |
| 02/26 | 758 | 760 | 755 | 760 | +0.12% | 6,633,000 | 1兆5738億 | +1.64% | 13.69 | 1.26 |
| 02/25 | 760 | 763 | 758 | 759 | +0.44% | 4,829,000 | 1兆5719億 | +1.8% | 13.68 | 1.26 |
| 02/22 | 750 | 758 | 749 | 756 | +0.8% | 7,645,000 | 1兆5651億 | +1.76% | 13.62 | 1.26 |
| 02/21 | 751 | 756 | 743 | 750 | -0.23% | 13,951,000 | 1兆5527億 | +1.23% | 13.51 | 1.25 |
| 02/20 | 765 | 767 | 743 | 752 | -3.26% | 21,353,000 | 1兆5562億 | +1.87% | 13.54 | 1.25 |
| 02/19 | 775 | 779 | 773 | 777 | +0.39% | 4,635,000 | 1兆6086億 | +5.58% | 14 | 1.29 |
| 02/18 | 780 | 784 | 773 | 774 | +0.13% | 5,411,000 | 1兆6024億 | +5.75% | 13.94 | 1.29 |
| 02/15 | 775 | 776 | 766 | 773 | -0.36% | 8,963,000 | 1兆6003億 | +6.05% | 13.93 | 1.29 |
| 02/14 | 760 | 777 | 757 | 776 | +2.47% | 11,514,000 | 1兆6061億 | +6.87% | 13.98 | 1.29 |
| 02/13 | 765 | 771 | 754 | 757 | -0.55% | 10,322,000 | 1兆5674億 | +4.73% | 13.64 | 1.26 |
| 02/12 | 750 | 763 | 747 | 761 | +2.26% | 12,712,000 | 1兆5761億 | +5.75% | 13.71 | 1.27 |
| 02/08 | 750 | 751 | 736 | 745 | -1.55% | 9,423,000 | 1兆5413億 | +4.14% | 13.41 | 1.24 |
| 02/07 | 756 | 761 | 744 | 756 | -0.01% | 9,529,000 | 1兆5655億 | +6.07% | 13.62 | 1.26 |
| 02/06 | 758 | 763 | 749 | 756 | -0.76% | 9,226,000 | 1兆5657億 | +6.54% | 13.62 | 1.26 |
| 02/05 | 751 | 767 | 746 | 762 | +1.57% | 18,222,000 | 1兆5777億 | +7.96% | 13.73 | 1.27 |
| 02/04 | 728 | 753 | 728 | 750 | +3.13% | 13,087,000 | 1兆5533億 | +6.89% | 13.52 | 1.25 |
| 02/01 | 729 | 736 | 713 | 728 | -0.11% | 17,241,000 | 1兆5061億 | +4.09% | 13.11 | 1.21 |
| 01/31 | 722 | 730 | 719 | 728 | +1.31% | 17,621,000 | 1兆5078億 | +4.36% | 13.12 | 1.21 |
| 01/30 | 720 | 729 | 711 | 719 | -0.42% | 16,158,000 | 1兆4883億 | +3.16% | 12.95 | 1.2 |
| 01/29 | 730 | 731 | 718 | 722 | -2.08% | 12,406,000 | 1兆4945億 | +3.74% | 13 | 1.2 |
| 01/28 | 740 | 742 | 733 | 737 | -0.67% | 5,483,000 | 1兆5262億 | +5.78% | 13.28 | 1.23 |
| 01/25 | 735 | 743 | 732 | 742 | +0.49% | 8,304,000 | 1兆5365億 | +6.81% | 13.37 | 1.23 |
| 01/24 | 713 | 739 | 711 | 739 | +4.74% | 16,227,000 | 1兆5291億 | +6.29% | 13.31 | 1.23 |
| 01/23 | 702 | 708 | 694 | 705 | -0.42% | 4,240,000 | 1兆4599億 | +1.63% | 12.7 | 1.17 |
| 01/22 | 709 | 711 | 704 | 708 | +0.23% | 4,467,000 | 1兆4661億 | +2.21% | 12.76 | 1.18 |
| 01/21 | 706 | 713 | 704 | 707 | +1.33% | 5,390,000 | 1兆4628億 | +1.98% | 12.73 | 1.18 |
| 01/18 | 699 | 702 | 693 | 697 | +0.71% | 7,816,000 | 1兆4436億 | +0.78% | 12.56 | 1.16 |
| 01/17 | 693 | 697 | 686 | 693 | +0.89% | 8,244,000 | 1兆4334億 | +0.22% | 12.47 | 1.15 |
| 01/16 | 697 | 699 | 677 | 686 | -0.16% | 10,704,000 | 1兆4208億 | -0.67% | 12.36 | 1.14 |
| 01/15 | 689 | 696 | 682 | 688 | -0.62% | 9,645,000 | 1兆4231億 | -0.51% | 12.38 | 1.14 |
| 01/11 | 693 | 696 | 689 | 692 | +0.7% | 7,805,000 | 1兆4320億 | -0.03% | 12.46 | 1.15 |
| 01/10 | 699 | 700 | 681 | 687 | -2.37% | 10,030,000 | 1兆4221億 | -0.87% | 12.37 | 1.14 |
| 01/09 | 709 | 712 | 698 | 704 | +1.21% | 9,786,000 | 1兆4566億 | +1.54% | 12.68 | 1.17 |
| 01/08 | 686 | 697 | 679 | 695 | +2.28% | 13,837,000 | 1兆4392億 | +0.48% | 12.52 | 1.16 |
| 01/07 | 675 | 683 | 674 | 680 | +4.12% | 9,037,000 | 1兆4071億 | -1.9% | 12.24 | 1.13 |
| 01/04 | 669 | 675 | 650 | 653 | -4.64% | 17,377,000 | 1兆3515億 | -5.79% | 11.76 | 1.09 |
| 2018 |
| 12/28 | 682 | 686 | 678 | 685 | -0.19% | 8,175,000 | 1兆4173億 | -1.48% | 12.33 | 1.14 |
| 12/27 | 685 | 692 | 682 | 686 | +3.13% | 10,825,000 | 1兆4200億 | -1.29% | 12.36 | 1.14 |
| 12/26 | 668 | 673 | 655 | 665 | +0.74% | 8,123,000 | 1兆3769億 | -4.29% | 11.98 | 1.11 |
| 12/25 | 657 | 666 | 651 | 660 | -2.48% | 9,621,000 | 1兆3668億 | -5.27% | 11.89 | 1.1 |
| 12/21 | 683 | 691 | 673 | 677 | -1.73% | 14,303,000 | 1兆4016億 | -2.99% | 12.2 | 1.13 |
| 12/20 | 706 | 710 | 685 | 689 | -3.43% | 15,105,000 | 1兆4262億 | -1.43% | 12.41 | 1.15 |
| 12/19 | 712 | 724 | 704 | 714 | +1.74% | 14,106,000 | 1兆4769億 | +2.07% | 12.85 | 1.19 |
| 12/18 | 711 | 713 | 701 | 701 | -2.93% | 14,601,000 | 1兆4517億 | +0.47% | 12.63 | 1.17 |
| 12/17 | 714 | 730 | 713 | 723 | +1.67% | 13,015,000 | 1兆4955億 | +3.51% | 13.01 | 1.2 |
| 12/14 | 720 | 724 | 711 | 711 | -1.24% | 17,021,000 | 1兆4709億 | +1.95% | 12.8 | 1.18 |
| 12/13 | 723 | 728 | 715 | 720 | +0.35% | 11,182,000 | 1兆4893億 | +3.23% | 12.96 | 1.2 |
| 12/12 | 704 | 719 | 695 | 717 | +3.25% | 15,059,000 | 1兆4842億 | +3.02% | 12.91 | 1.19 |
| 12/11 | 698 | 711 | 693 | 694 | +0.2% | 14,664,000 | 1兆4374億 | -0.23% | 12.51 | 1.16 |
| 12/10 | 691 | 695 | 686 | 693 | -0.73% | 10,110,000 | 1兆4345億 | -0.29% | 12.48 | 1.15 |
| 12/07 | 686 | 704 | 686 | 698 | +3.12% | 15,092,000 | 1兆4450億 | +0.45% | 12.57 | 1.16 |
| 12/06 | 681 | 683 | 670 | 677 | -0.95% | 13,523,000 | 1兆4014億 | -2.59% | 12.19 | 1.13 |
| 12/05 | 682 | 686 | 680 | 684 | -1.88% | 9,856,000 | 1兆4148億 | -1.65% | 12.31 | 1.14 |
| 12/04 | 709 | 713 | 695 | 697 | -1.51% | 10,779,000 | 1兆4419億 | +0.23% | 12.55 | 1.16 |
| 12/03 | 705 | 712 | 702 | 707 | +1.23% | 7,423,000 | 1兆4641億 | +1.92% | 12.74 | 1.18 |
| 11/30 | 699 | 701 | 694 | 699 | +0.06% | 16,633,000 | 1兆4463億 | +0.82% | 12.59 | 1.16 |
| 11/29 | 698 | 703 | 693 | 698 | +1.16% | 8,074,000 | 1兆4454億 | +0.62% | 12.58 | 1.16 |
| 11/28 | 700 | 701 | 685 | 690 | -1.44% | 8,459,000 | 1兆4289億 | -0.82% | 12.43 | 1.15 |
| 11/27 | 698 | 702 | 691 | 700 | +1.54% | 6,961,000 | 1兆4498億 | +0.49% | 12.62 | 1.17 |
| 11/26 | 685 | 693 | 685 | 690 | -0.32% | 6,258,000 | 1兆4278億 | -1.32% | 12.42 | 1.15 |
| 11/22 | 684 | 693 | 681 | 692 | +0.98% | 4,141,000 | 1兆4324億 | -1.28% | 12.46 | 1.15 |
| 11/21 | 681 | 690 | 680 | 685 | -0.82% | 7,312,000 | 1兆4185億 | -2.52% | 12.34 | 1.14 |
| 11/20 | 691 | 694 | 685 | 691 | -2.47% | 11,086,000 | 1兆4303億 | -2.12% | 12.45 | 1.15 |
| 11/19 | 694 | 710 | 694 | 709 | +1.99% | 7,523,000 | 1兆4666億 | +0.21% | 12.76 | 1.18 |
| 11/16 | 699 | 702 | 692 | 695 | +0.3% | 9,408,000 | 1兆4380億 | -1.88% | 12.51 | 1.16 |
| 11/15 | 690 | 696 | 688 | 693 | +0.28% | 7,381,000 | 1兆4336億 | -2.45% | 12.48 | 1.15 |
| 11/14 | 690 | 698 | 689 | 691 | +0.25% | 6,429,000 | 1兆4297億 | -2.86% | 12.44 | 1.15 |
| 11/13 | 694 | 694 | 681 | 689 | -2.77% | 11,809,000 | 1兆4262億 | -3.5% | 12.41 | 1.15 |
| 11/12 | 701 | 713 | 697 | 709 | 0% | 4,337,000 | 1兆4668億 | -1.17% | 12.76 | 1.18 |
| 11/09 | 710 | 714 | 702 | 709 | -0.13% | 6,101,000 | 1兆4668億 | -1.45% | 12.76 | 1.18 |
| 11/08 | 710 | 716 | 701 | 710 | +1.95% | 10,646,000 | 1兆4686億 | -1.73% | 12.78 | 1.18 |
| 11/07 | 695 | 702 | 691 | 696 | -0.46% | 9,868,000 | 1兆4405億 | -4.01% | 12.53 | 1.16 |
| 11/06 | 696 | 702 | 690 | 699 | +1.85% | 8,593,000 | 1兆4471億 | -4.1% | 12.59 | 1.16 |
| 11/05 | 683 | 697 | 683 | 686 | -0.95% | 7,244,000 | 1兆4208億 | -6.36% | 12.36 | 1.14 |
| 11/02 | 686 | 697 | 681 | 693 | +0.93% | 9,694,000 | 1兆4345億 | -6.1% | 12.48 | 1.15 |
| 11/01 | 691 | 701 | 686 | 687 | +0.06% | 10,320,000 | 1兆4212億 | -7.47% | 12.37 | 1.14 |
| 10/31 | 677 | 687 | 668 | 686 | +1.83% | 15,365,000 | 1兆4204億 | -8.26% | 12.36 | 1.14 |
| 10/30 | 655 | 675 | 637 | 674 | +1.77% | 24,040,000 | 1兆3949億 | -10.5% | 12.14 | 1.12 |
