株価チャート
2018/08/22～2019/01/22
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 |
| 01/22 | 5,421 | 5,429 | 5,330 | 5,352 | -1.55% | 3,784,800 | 6兆8008億 | -1.82% | 7.42 | 1.81 |
| 01/21 | 5,509 | 5,522 | 5,416 | 5,436 | +0.13% | 3,491,800 | 6兆9061億 | -0.53% | 7.53 | 1.84 |
| 01/18 | 5,367 | 5,435 | 5,355 | 5,429 | +1.17% | 3,983,700 | 6兆8972億 | -0.98% | 7.52 | 1.84 |
| 01/17 | 5,392 | 5,410 | 5,340 | 5,366 | +0.19% | 3,914,600 | 6兆8172億 | -2.38% | 7.43 | 1.82 |
| 01/16 | 5,472 | 5,480 | 5,317 | 5,356 | -1.67% | 4,434,800 | 6兆8045億 | -2.95% | 7.42 | 1.81 |
| 01/15 | 5,392 | 5,458 | 5,300 | 5,447 | +2.39% | 7,343,800 | 6兆9201億 | -1.73% | 7.55 | 1.85 |
| 01/11 | 5,287 | 5,342 | 5,280 | 5,320 | +1.41% | 5,670,700 | 6兆7587億 | -4.49% | 7.37 | 1.8 |
| 01/10 | 5,349 | 5,385 | 5,223 | 5,246 | -3.09% | 6,571,100 | 6兆6647億 | -6.24% | 7.27 | 1.78 |
| 01/09 | 5,439 | 5,465 | 5,373 | 5,413 | +0.69% | 5,033,800 | 6兆8769億 | -3.7% | 7.5 | 1.83 |
| 01/08 | 5,395 | 5,408 | 5,310 | 5,376 | +0.11% | 5,764,200 | 6兆8299億 | -4.68% | 7.45 | 1.82 |
| 01/07 | 5,403 | 5,482 | 5,335 | 5,370 | +3.63% | 6,878,000 | 6兆8223億 | -5.09% | 7.44 | 1.82 |
| 01/04 | 5,148 | 5,185 | 5,025 | 5,182 | -2.7% | 9,040,000 | 6兆5834億 | -8.62% | 7.18 | 1.76 |
| 2018 |
| 12/28 | 5,284 | 5,368 | 5,252 | 5,326 | -1.08% | 5,986,100 | 6兆7664億 | -6.41% | 7.38 | 1.8 |
| 12/27 | 5,400 | 5,403 | 5,278 | 5,384 | +5.51% | 8,276,900 | 6兆8400億 | -5.63% | 7.46 | 1.82 |
| 12/26 | 5,062 | 5,111 | 4,999 | 5,103 | +2.06% | 7,082,600 | 6兆4830億 | -10.76% | 7.07 | 1.73 |
| 12/25 | 5,029 | 5,126 | 4,989 | 5,000 | -5.55% | 7,379,600 | 6兆3522億 | -13.04% | 6.93 | 1.69 |
| 12/21 | 5,324 | 5,339 | 5,089 | 5,294 | -2.38% | 13,068,400 | 6兆7257億 | -8.38% | 7.33 | 1.79 |
| 12/20 | 5,495 | 5,554 | 5,354 | 5,423 | -2.29% | 7,674,400 | 6兆8876億 | -6.47% | 7.51 | 1.84 |
| 12/19 | 5,576 | 5,591 | 5,436 | 5,550 | -0.57% | 6,052,400 | 7兆489億 | -4.56% | 7.69 | 1.88 |
| 12/18 | 5,705 | 5,744 | 5,577 | 5,582 | -4.4% | 7,266,000 | 7兆896億 | -4.24% | 7.73 | 1.89 |
| 12/17 | 5,834 | 5,876 | 5,760 | 5,839 | -0.27% | 3,590,000 | 7兆4160億 | -0.15% | 8.09 | 1.98 |
| 12/14 | 5,938 | 5,989 | 5,808 | 5,855 | -1.66% | 6,133,300 | 7兆4363億 | -0.15% | 8.11 | 1.98 |
| 12/13 | 6,000 | 6,007 | 5,898 | 5,954 | +0.22% | 5,437,400 | 7兆5620億 | +1.24% | 8.25 | 2.02 |
| 12/12 | 5,835 | 5,955 | 5,801 | 5,941 | +3.59% | 6,345,700 | 7兆5455億 | +0.92% | 8.23 | 2.01 |
| 12/11 | 5,757 | 5,800 | 5,702 | 5,735 | +0.72% | 5,773,300 | 7兆2839億 | -2.68% | 7.94 | 1.94 |
| 12/10 | 5,725 | 5,766 | 5,684 | 5,694 | -3.26% | 4,525,400 | 7兆2318億 | -3.54% | 7.89 | 1.93 |
| 12/07 | 5,862 | 5,920 | 5,804 | 5,886 | +1.9% | 5,421,400 | 7兆4757億 | -0.62% | 8.15 | 1.99 |
| 12/06 | 5,890 | 5,925 | 5,693 | 5,776 | -2.68% | 6,735,300 | 7兆3360億 | -2.74% | 8 | 1.96 |
| 12/05 | 5,835 | 5,994 | 5,824 | 5,935 | -0.32% | 4,640,600 | 7兆5379億 | -0.32% | 8.22 | 2.01 |
| 12/04 | 6,149 | 6,178 | 5,954 | 5,954 | -2.74% | 6,572,800 | 7兆5620億 | +0.05% | 8.25 | 2.02 |
| 12/03 | 6,090 | 6,158 | 6,058 | 6,122 | +3.12% | 6,568,200 | 7兆7754億 | +2.98% | 8.48 | 2.07 |
| 11/30 | 5,896 | 5,945 | 5,842 | 5,937 | +0.8% | 6,375,200 | 7兆5405億 | +0.07% | 8.22 | 2.01 |
| 11/29 | 6,000 | 6,039 | 5,855 | 5,890 | -0.24% | 6,267,000 | 7兆4808億 | -0.69% | 8.16 | 1.99 |
| 11/28 | 5,821 | 5,913 | 5,809 | 5,904 | +1.76% | 5,256,100 | 7兆4985億 | -0.66% | 8.18 | 2 |
| 11/27 | 5,794 | 5,835 | 5,742 | 5,802 | +1.81% | 4,766,300 | 7兆3690億 | -2.57% | 8.04 | 1.97 |
| 11/26 | 5,710 | 5,723 | 5,630 | 5,699 | +0.16% | 3,828,100 | 7兆2382億 | -4.62% | 7.89 | 1.93 |
| 11/22 | 5,709 | 5,728 | 5,620 | 5,690 | +0.07% | 3,905,500 | 7兆2267億 | -5.18% | 7.88 | 1.93 |
| 11/21 | 5,545 | 5,732 | 5,518 | 5,686 | -0.4% | 6,670,700 | 7兆2215億 | -5.7% | 7.87 | 1.93 |
| 11/20 | 5,766 | 5,791 | 5,688 | 5,709 | -3.09% | 5,725,600 | 7兆2507億 | -5.82% | 7.91 | 1.93 |
| 11/19 | 5,677 | 5,894 | 5,650 | 5,891 | +3.53% | 5,196,700 | 7兆4819億 | -3.24% | 8.16 | 2 |
| 11/16 | 5,818 | 5,880 | 5,681 | 5,690 | -2.05% | 5,531,200 | 7兆2266億 | -6.74% | 7.88 | 1.93 |
| 11/15 | 5,802 | 5,856 | 5,791 | 5,809 | -0.75% | 3,908,600 | 7兆3777億 | -5.14% | 8.04 | 1.97 |
| 11/14 | 5,897 | 5,919 | 5,797 | 5,853 | -0.68% | 5,988,700 | 7兆4336億 | -4.72% | 8.11 | 1.98 |
| 11/13 | 5,754 | 5,928 | 5,735 | 5,893 | -2.69% | 10,609,500 | 7兆4844億 | -4.52% | 8.16 | 2 |
| 11/12 | 6,165 | 6,171 | 6,054 | 6,056 | -3.07% | 5,940,600 | 7兆6915億 | -2.31% | 8.39 | 2.05 |
| 11/09 | 6,249 | 6,282 | 6,215 | 6,248 | -0.18% | 5,600,100 | 7兆9353億 | +0.43% | 8.65 | 2.12 |
| 11/08 | 6,280 | 6,298 | 6,207 | 6,259 | +2.52% | 5,730,800 | 7兆9493億 | +0.38% | 8.67 | 2.12 |
| 11/07 | 6,075 | 6,177 | 6,034 | 6,105 | +0.25% | 7,497,700 | 7兆7537億 | -2.32% | 8.45 | 2.07 |
| 11/06 | 6,001 | 6,123 | 5,972 | 6,090 | +1.36% | 5,675,400 | 7兆7346億 | -3.01% | 8.43 | 2.06 |
| 11/05 | 6,079 | 6,176 | 6,008 | 6,008 | -2.94% | 6,541,400 | 7兆6305億 | -4.79% | 8.32 | 2.03 |
| 11/02 | 6,248 | 6,277 | 6,046 | 6,190 | -1.54% | 10,368,600 | 7兆8616億 | -2.5% | 8.57 | 2.1 |
| 11/01 | 6,250 | 6,354 | 6,195 | 6,287 | +2.39% | 10,001,600 | 7兆9848億 | -1.27% | 8.71 | 2.13 |
| 10/31 | 6,230 | 6,275 | 6,042 | 6,140 | +4.74% | 12,405,300 | 7兆7981億 | -3.87% | 8.5 | 2.08 |
| 10/30 | 5,735 | 5,879 | 5,662 | 5,862 | +1.03% | 8,750,500 | 7兆4451億 | -8.52% | 8.12 | 1.99 |
| 10/29 | 5,934 | 5,973 | 5,770 | 5,802 | -0.55% | 7,362,300 | 7兆3689億 | -9.78% | 8.03 | 1.97 |
| 10/26 | 6,045 | 6,050 | 5,767 | 5,834 | -0.6% | 10,609,300 | 7兆4095億 | -9.72% | 8.08 | 1.98 |
| 10/25 | 5,900 | 5,953 | 5,851 | 5,869 | -5.46% | 11,041,900 | 7兆4540億 | -9.65% | 8.13 | 1.99 |
| 10/24 | 6,224 | 6,265 | 6,078 | 6,208 | +0.39% | 7,140,300 | 7兆8845億 | -4.89% | 8.6 | 2.1 |
| 10/23 | 6,242 | 6,323 | 6,175 | 6,184 | -1.98% | 6,745,200 | 7兆8540億 | -5.5% | 8.56 | 2.09 |
| 10/22 | 6,242 | 6,350 | 6,193 | 6,309 | -0.5% | 4,866,300 | 8兆118億 | -3.71% | 8.74 | 2.14 |
| 10/19 | 6,280 | 6,410 | 6,197 | 6,341 | -1.2% | 6,895,400 | 8兆525億 | -3.25% | 8.78 | 2.15 |
| 10/18 | 6,506 | 6,520 | 6,407 | 6,418 | -1.23% | 4,519,800 | 8兆1503億 | -2.08% | 8.89 | 2.17 |
| 10/17 | 6,471 | 6,562 | 6,432 | 6,498 | +2.23% | 7,760,700 | 8兆2519億 | -0.75% | 9 | 2.2 |
| 10/16 | 6,286 | 6,356 | 6,206 | 6,356 | +2.22% | 6,636,600 | 8兆715億 | -2.75% | 8.8 | 2.15 |
| 10/15 | 6,251 | 6,322 | 6,208 | 6,218 | -0.64% | 6,260,100 | 7兆8963億 | -4.84% | 8.61 | 2.11 |
| 10/12 | 6,188 | 6,290 | 6,158 | 6,258 | -0.48% | 12,156,200 | 7兆9471億 | -4.22% | 8.67 | 2.12 |
| 10/11 | 6,202 | 6,350 | 6,151 | 6,288 | -4.28% | 14,323,300 | 7兆9852億 | -3.78% | 8.71 | 2.13 |
| 10/10 | 6,593 | 6,608 | 6,502 | 6,569 | -0.12% | 4,405,300 | 8兆3420億 | +0.54% | 9.1 | 2.22 |
| 10/09 | 6,460 | 6,633 | 6,451 | 6,577 | -0.29% | 6,359,800 | 8兆3522億 | +0.78% | 9.11 | 2.23 |
| 10/05 | 6,547 | 6,640 | 6,515 | 6,596 | -0.26% | 7,257,100 | 8兆3763億 | +1.23% | 9.13 | 2.23 |
| 10/04 | 6,744 | 6,814 | 6,610 | 6,613 | -0.12% | 9,059,900 | 8兆3979億 | +1.68% | 9.16 | 2.24 |
| 10/03 | 6,710 | 6,742 | 6,616 | 6,621 | -3.15% | 9,011,400 | 8兆4081億 | +2.07% | 9.17 | 2.24 |
| 10/02 | 6,930 | 6,941 | 6,790 | 6,836 | -0.63% | 6,740,300 | 8兆6811億 | +5.67% | 9.47 | 2.32 |
| 10/01 | 6,890 | 6,925 | 6,845 | 6,879 | -1.25% | 6,605,200 | 8兆7357億 | +6.87% | 9.53 | 2.33 |
| 09/28 | 6,815 | 6,973 | 6,791 | 6,966 | +4.52% | 10,999,200 | 8兆8462億 | +8.83% | 9.65 | 2.36 |
| 09/27 | 6,750 | 6,818 | 6,665 | 6,665 | -1.52% | 6,717,200 | 8兆4639億 | +4.76% | 9.23 | 2.26 |
| 09/26 | 6,710 | 6,780 | 6,675 | 6,768 | +1.65% | 8,840,400 | 8兆5947億 | +6.84% | 9.37 | 2.29 |
| 09/25 | 6,476 | 6,658 | 6,455 | 6,658 | +3.32% | 8,995,600 | 8兆4550億 | +5.62% | 9.22 | 2.25 |
| 09/21 | 6,595 | 6,605 | 6,426 | 6,444 | -1.98% | 11,477,000 | 8兆1833億 | +2.63% | 8.92 | 2.18 |
| 09/20 | 6,600 | 6,639 | 6,557 | 6,574 | -1.62% | 6,479,600 | 8兆3448億 | +5.03% | 9.1 | 2.23 |
| 09/19 | 6,729 | 6,773 | 6,653 | 6,682 | +0.45% | 7,605,200 | 8兆4819億 | +7.15% | 9.25 | 2.26 |
| 09/18 | 6,622 | 6,692 | 6,563 | 6,652 | +0.33% | 6,892,000 | 8兆4438億 | +7.12% | 9.21 | 2.25 |
| 09/14 | 6,476 | 6,641 | 6,462 | 6,630 | +3.69% | 9,555,000 | 8兆4159億 | +7.26% | 9.18 | 2.24 |
| 09/13 | 6,360 | 6,420 | 6,347 | 6,394 | +0.66% | 4,823,300 | 8兆1163億 | +3.83% | 8.85 | 2.16 |
| 09/12 | 6,400 | 6,422 | 6,331 | 6,352 | +0.27% | 6,722,700 | 8兆630億 | +3.32% | 8.79 | 2.15 |
| 09/11 | 6,316 | 6,351 | 6,282 | 6,335 | +1.44% | 5,444,200 | 8兆414億 | +3.21% | 8.77 | 2.14 |
| 09/10 | 6,350 | 6,377 | 6,240 | 6,245 | +0.24% | 5,840,000 | 7兆9271億 | +1.86% | 8.64 | 2.11 |
| 09/07 | 6,241 | 6,249 | 6,141 | 6,230 | -0.92% | 5,928,300 | 7兆9081億 | +1.73% | 8.62 | 2.11 |
| 09/06 | 6,190 | 6,323 | 6,173 | 6,288 | +0.87% | 4,743,800 | 7兆9817億 | +2.76% | 8.7 | 2.13 |
| 09/05 | 6,285 | 6,298 | 6,221 | 6,234 | -0.7% | 3,876,300 | 7兆9132億 | +2% | 8.63 | 2.11 |
| 09/04 | 6,293 | 6,296 | 6,244 | 6,278 | +0.03% | 3,126,000 | 7兆9690億 | +2.8% | 8.69 | 2.13 |
| 09/03 | 6,363 | 6,366 | 6,244 | 6,276 | -1.13% | 4,081,800 | 7兆9665億 | +3.07% | 8.69 | 2.12 |
| 08/31 | 6,301 | 6,390 | 6,288 | 6,348 | +0.06% | 5,057,900 | 8兆579億 | +4.53% | 8.79 | 2.15 |
| 08/30 | 6,392 | 6,422 | 6,340 | 6,344 | +0.83% | 7,816,000 | 8兆528億 | +4.74% | 8.78 | 2.15 |
| 08/29 | 6,222 | 6,312 | 6,198 | 6,292 | +1.93% | 6,275,400 | 7兆9868億 | +4.14% | 8.71 | 2.13 |
| 08/28 | 6,242 | 6,281 | 6,159 | 6,173 | +0.05% | 4,947,400 | 7兆8357億 | +2.44% | 8.54 | 2.09 |
| 08/27 | 6,100 | 6,195 | 6,085 | 6,170 | +1.9% | 4,760,100 | 7兆8319億 | +2.61% | 8.54 | 2.09 |
| 08/24 | 6,015 | 6,055 | 5,996 | 6,055 | +1.19% | 4,082,300 | 7兆6860億 | +0.88% | 8.38 | 2.05 |
| 08/23 | 6,001 | 6,018 | 5,973 | 5,984 | -0.12% | 3,549,700 | 7兆5958億 | -0.22% | 8.28 | 2.03 |
| 08/22 | 6,016 | 6,019 | 5,974 | 5,991 | +0.32% | 2,799,300 | 7兆6047億 | -0.07% | 8.29 | 2.03 |
