株価チャート
2018/11/09～2019/04/10
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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2019 |
| 04/10 | 3,173 | 3,200 | 3,123 | 3,190 | -1.64% | 3,627,000 | 1兆2401億 | +6.51% | 20.92 | 1.51 |
| 04/09 | 3,193 | 3,250 | 3,187 | 3,243 | +1.88% | 3,177,000 | 1兆2609億 | +8.44% | 21.27 | 1.54 |
| 04/08 | 3,220 | 3,253 | 3,170 | 3,183 | -0.52% | 3,328,800 | 1兆2375億 | +6.57% | 20.88 | 1.51 |
| 04/05 | 3,133 | 3,207 | 3,130 | 3,200 | +1.27% | 3,648,300 | 1兆2440億 | +7.35% | 20.99 | 1.52 |
| 04/04 | 3,143 | 3,227 | 3,123 | 3,160 | +1.83% | 5,361,000 | 1兆2285億 | +6.43% | 20.73 | 1.5 |
| 04/03 | 3,020 | 3,130 | 3,017 | 3,103 | +3.44% | 4,472,100 | 1兆2064億 | +4.91% | 20.35 | 1.47 |
| 04/02 | 3,020 | 3,020 | 2,990 | 3,000 | +1.24% | 3,022,200 | 1兆1663億 | +1.63% | 19.68 | 1.42 |
| 04/01 | 2,950 | 3,027 | 2,943 | 2,963 | +2.54% | 3,989,700 | 1兆1520億 | +0.35% | 19.44 | 1.4 |
| 03/29 | 2,883 | 2,913 | 2,863 | 2,890 | +0.46% | 2,736,600 | 1兆1235億 | -2.1% | 13.32 | 1.25 |
| 03/28 | 2,883 | 2,907 | 2,857 | 2,877 | -1.37% | 3,153,300 | 1兆1183億 | -2.65% | 13.26 | 1.24 |
| 03/27 | 2,897 | 2,927 | 2,897 | 2,917 | +0.57% | 2,896,800 | 1兆1339億 | -1.36% | 13.45 | 1.26 |
| 03/26 | 2,870 | 2,930 | 2,863 | 2,900 | +2.11% | 3,369,000 | 1兆1274億 | -1.96% | 13.37 | 1.25 |
| 03/25 | 2,847 | 2,847 | 2,807 | 2,840 | -3.62% | 3,153,900 | 1兆1041億 | -4.05% | 13.09 | 1.23 |
| 03/22 | 2,957 | 2,980 | 2,933 | 2,947 | +0.91% | 3,141,300 | 1兆1455億 | -0.48% | 13.58 | 1.27 |
| 03/20 | 2,887 | 2,920 | 2,880 | 2,920 | 0% | 2,520,900 | 1兆1352億 | -1.35% | 13.46 | 1.26 |
| 03/19 | 2,893 | 2,927 | 2,873 | 2,920 | +0.34% | 2,079,900 | 1兆1352億 | -1.42% | 13.46 | 1.26 |
| 03/18 | 2,933 | 2,933 | 2,887 | 2,910 | +0.81% | 2,089,800 | 1兆1313億 | -1.76% | 13.42 | 1.26 |
| 03/15 | 2,880 | 2,920 | 2,867 | 2,887 | -0.57% | 3,805,800 | 1兆1222億 | -2.35% | 13.31 | 1.25 |
| 03/14 | 2,943 | 2,950 | 2,887 | 2,903 | -1.47% | 3,293,100 | 1兆1287億 | -1.75% | 13.38 | 1.25 |
| 03/13 | 3,037 | 3,040 | 2,920 | 2,947 | -3.49% | 4,385,400 | 1兆1455億 | -0.21% | 13.58 | 1.27 |
| 03/12 | 3,003 | 3,073 | 2,997 | 3,053 | +4.57% | 4,409,700 | 1兆1870億 | +3.54% | 14.08 | 1.32 |
| 03/11 | 2,957 | 2,963 | 2,877 | 2,920 | -0.57% | 2,561,100 | 1兆1352億 | -0.71% | 13.46 | 1.26 |
| 03/08 | 3,000 | 3,007 | 2,910 | 2,937 | -2.76% | 4,695,600 | 1兆1416億 | -0.05% | 13.54 | 1.27 |
| 03/07 | 3,027 | 3,033 | 2,987 | 3,020 | -1.2% | 2,825,100 | 1兆1740億 | +2.9% | 13.92 | 1.3 |
| 03/06 | 3,050 | 3,067 | 3,027 | 3,057 | -0.76% | 2,214,900 | 1兆1883億 | +4.68% | 14.09 | 1.32 |
| 03/05 | 3,093 | 3,110 | 3,047 | 3,080 | -1.91% | 2,658,300 | 1兆1974億 | +6.1% | 14.2 | 1.33 |
| 03/04 | 3,060 | 3,143 | 3,047 | 3,140 | +3.86% | 3,577,800 | 1兆2207億 | +8.8% | 14.48 | 1.36 |
| 03/01 | 2,937 | 3,050 | 2,933 | 3,023 | +4.25% | 4,267,200 | 1兆1753億 | +5.38% | 13.94 | 1.31 |
| 02/28 | 2,913 | 2,913 | 2,863 | 2,900 | -0.23% | 2,610,600 | 1兆1274億 | +1.68% | 13.37 | 1.25 |
| 02/27 | 2,947 | 2,953 | 2,890 | 2,907 | -1.36% | 3,312,300 | 1兆1300億 | +2.42% | 13.4 | 1.26 |
| 02/26 | 2,980 | 3,017 | 2,943 | 2,947 | -2.1% | 3,145,800 | 1兆1455億 | +4.34% | 13.58 | 1.27 |
| 02/25 | 2,983 | 3,033 | 2,973 | 3,010 | +2.03% | 3,060,900 | 1兆1702億 | +7.12% | 13.88 | 1.3 |
| 02/22 | 2,930 | 2,960 | 2,900 | 2,950 | -0.45% | 2,273,100 | 1兆1468億 | +5.73% | 13.6 | 1.27 |
| 02/21 | 2,943 | 2,987 | 2,917 | 2,963 | +1.25% | 3,245,700 | 1兆1520億 | +6.86% | 13.66 | 1.28 |
| 02/20 | 2,953 | 2,960 | 2,893 | 2,927 | -0.57% | 2,156,700 | 1兆1378億 | +6.27% | 13.49 | 1.26 |
| 02/19 | 2,953 | 2,980 | 2,933 | 2,943 | 0% | 2,330,400 | 1兆1442億 | +7.38% | 13.57 | 1.27 |
| 02/18 | 2,953 | 2,967 | 2,930 | 2,943 | +2.32% | 2,157,600 | 1兆1442億 | +8.05% | 13.57 | 1.27 |
| 02/15 | 2,913 | 2,920 | 2,857 | 2,877 | -1.6% | 2,909,100 | 1兆1183億 | +6.39% | 13.26 | 1.24 |
| 02/14 | 2,967 | 2,990 | 2,903 | 2,923 | -1.35% | 2,475,600 | 1兆1365億 | +8.67% | 13.48 | 1.26 |
| 02/13 | 2,940 | 2,973 | 2,923 | 2,963 | +1.37% | 3,972,000 | 1兆1520億 | +10.82% | 13.66 | 1.28 |
| 02/12 | 2,783 | 2,933 | 2,773 | 2,923 | +6.17% | 4,320,300 | 1兆1365億 | +10.07% | 13.48 | 1.26 |
| 02/08 | 2,797 | 2,813 | 2,730 | 2,753 | -3.84% | 3,989,400 | 1兆704億 | +4.41% | 12.69 | 1.19 |
| 02/07 | 2,867 | 2,920 | 2,840 | 2,863 | +0.23% | 2,805,900 | 1兆1131億 | +8.87% | 13.2 | 1.24 |
| 02/06 | 2,857 | 2,873 | 2,833 | 2,857 | +0.47% | 2,360,700 | 1兆1105億 | +9.2% | 13.17 | 1.23 |
| 02/05 | 2,877 | 2,883 | 2,837 | 2,843 | -0.47% | 2,302,500 | 1兆1054億 | +9.4% | 13.11 | 1.23 |
| 02/04 | 2,840 | 2,883 | 2,833 | 2,857 | +0.12% | 2,262,900 | 1兆1105億 | +10.68% | 13.17 | 1.23 |
| 02/01 | 2,847 | 2,923 | 2,840 | 2,853 | -0.12% | 4,310,400 | 1兆1092億 | +11.11% | 13.15 | 1.23 |
| 01/31 | 2,800 | 2,890 | 2,780 | 2,857 | +8.07% | 7,915,800 | 1兆1105億 | +11.98% | 13.17 | 1.23 |
| 01/30 | 2,683 | 2,683 | 2,610 | 2,643 | +0.63% | 3,633,300 | 1兆276億 | +3.99% | 12.19 | 1.14 |
| 01/29 | 2,617 | 2,637 | 2,557 | 2,627 | -1.5% | 4,206,600 | 1兆211億 | +3.41% | 12.11 | 1.13 |
| 01/28 | 2,697 | 2,727 | 2,630 | 2,667 | -1.48% | 4,007,400 | 1兆367億 | +4.95% | 12.29 | 1.15 |
| 01/25 | 2,627 | 2,717 | 2,623 | 2,707 | +3.97% | 5,226,000 | 1兆522億 | +6.65% | 12.48 | 1.17 |
| 01/24 | 2,533 | 2,607 | 2,530 | 2,603 | +2.63% | 3,111,300 | 1兆121億 | +2.66% | 12 | 1.12 |
| 01/23 | 2,493 | 2,563 | 2,490 | 2,537 | -0.65% | 2,969,700 | 9861億8491万 | -0.05% | 11.69 | 1.1 |
| 01/22 | 2,587 | 2,603 | 2,540 | 2,553 | -1.79% | 3,171,900 | 9926億6444万 | +0.56% | 11.77 | 1.1 |
| 01/21 | 2,553 | 2,633 | 2,550 | 2,600 | +3.31% | 4,332,000 | 1兆108億 | +2.24% | 11.99 | 1.12 |
| 01/18 | 2,493 | 2,540 | 2,467 | 2,517 | 0% | 4,517,400 | 9784億947万 | -1.23% | 11.6 | 1.09 |
| 01/17 | 2,523 | 2,547 | 2,510 | 2,517 | +0.4% | 2,648,400 | 9784億947万 | -1.62% | 11.6 | 1.09 |
| 01/16 | 2,590 | 2,593 | 2,483 | 2,507 | -3.59% | 3,986,100 | 9745億2175万 | -2.69% | 11.56 | 1.08 |
| 01/15 | 2,450 | 2,613 | 2,450 | 2,600 | +4% | 5,126,400 | 1兆108億 | +0.12% | 11.99 | 1.12 |
| 01/11 | 2,470 | 2,517 | 2,467 | 2,500 | +1.9% | 4,621,200 | 9719億2994万 | -4.51% | 11.53 | 1.08 |
| 01/10 | 2,467 | 2,500 | 2,423 | 2,453 | -2.52% | 5,599,200 | 9537億8725万 | -6.96% | 11.31 | 1.06 |
| 01/09 | 2,510 | 2,530 | 2,443 | 2,517 | -0.66% | 4,664,700 | 9784億947万 | -5.35% | 11.6 | 1.09 |
| 01/08 | 2,573 | 2,573 | 2,503 | 2,533 | +1.2% | 5,165,400 | 9848億8900万 | -5.47% | 11.68 | 1.09 |
| 01/07 | 2,530 | 2,577 | 2,493 | 2,503 | +1.76% | 5,774,700 | 9732億2584万 | -7.22% | 11.54 | 1.08 |
| 01/04 | 2,473 | 2,493 | 2,360 | 2,460 | -4.4% | 5,740,500 | 9563億7906万 | -9.39% | 11.34 | 1.06 |
| 2018 |
| 12/28 | 2,500 | 2,593 | 2,497 | 2,573 | +2.12% | 4,927,200 | 1兆4億 | -5.91% | 11.86 | 1.11 |
| 12/27 | 2,570 | 2,570 | 2,490 | 2,520 | +4.13% | 5,894,700 | 9797億538万 | -8.33% | 11.62 | 1.09 |
| 12/26 | 2,437 | 2,477 | 2,357 | 2,420 | +0.97% | 4,345,500 | 9408億2818万 | -12.45% | 11.16 | 1.05 |
| 12/25 | 2,380 | 2,437 | 2,363 | 2,397 | -5.27% | 5,036,400 | 9317億5683万 | -13.94% | 11.05 | 1.04 |
| 12/21 | 2,463 | 2,533 | 2,450 | 2,530 | +4.12% | 7,519,200 | 9835億9310万 | -9.84% | 11.66 | 1.09 |
| 12/20 | 2,573 | 2,577 | 2,410 | 2,430 | -7.6% | 6,796,500 | 9447億1590万 | -13.98% | 11.2 | 1.05 |
| 12/19 | 2,623 | 2,673 | 2,597 | 2,630 | +0.77% | 3,680,400 | 1兆224億 | -7.75% | 12.12 | 1.14 |
| 12/18 | 2,573 | 2,653 | 2,557 | 2,610 | -1.26% | 3,043,200 | 1兆146億 | -8.9% | 12.03 | 1.13 |
| 12/17 | 2,620 | 2,697 | 2,617 | 2,643 | +1.8% | 3,816,900 | 1兆276億 | -8.47% | 12.19 | 1.14 |
| 12/14 | 2,617 | 2,647 | 2,553 | 2,597 | -2.01% | 6,078,000 | 1兆95億 | -10.92% | 11.97 | 1.12 |
| 12/13 | 2,660 | 2,687 | 2,620 | 2,650 | +0.25% | 3,594,000 | 1兆302億 | -10.05% | 12.22 | 1.14 |
| 12/12 | 2,613 | 2,703 | 2,610 | 2,643 | +2.45% | 5,095,200 | 1兆276億 | -11.15% | 12.19 | 1.14 |
| 12/11 | 2,620 | 2,627 | 2,547 | 2,580 | -2.27% | 5,417,400 | 1兆30億 | -14.09% | 11.89 | 1.11 |
| 12/10 | 2,620 | 2,657 | 2,583 | 2,640 | -3.3% | 5,733,000 | 1兆263億 | -13.04% | 12.17 | 1.14 |
| 12/07 | 2,803 | 2,817 | 2,690 | 2,730 | -1.21% | 7,136,400 | 1兆613億 | -11.13% | 12.59 | 1.18 |
| 12/06 | 2,917 | 2,923 | 2,720 | 2,763 | -6.64% | 7,489,200 | 1兆743億 | -10.95% | 12.74 | 1.19 |
| 12/05 | 2,997 | 3,020 | 2,923 | 2,960 | -2.84% | 4,033,200 | 1兆1507億 | -5.19% | 13.65 | 1.28 |
| 12/04 | 3,120 | 3,163 | 3,037 | 3,047 | -2.04% | 3,824,700 | 1兆1844億 | -2.54% | 14.05 | 1.32 |
| 12/03 | 3,080 | 3,140 | 3,050 | 3,110 | +4.25% | 4,231,800 | 1兆2090億 | -0.48% | 14.34 | 1.34 |
| 11/30 | 3,030 | 3,047 | 2,970 | 2,983 | -1.1% | 3,408,000 | 1兆1598億 | -4.41% | 13.75 | 1.29 |
| 11/29 | 3,133 | 3,143 | 3,000 | 3,017 | -0.66% | 3,501,300 | 1兆1727億 | -3.47% | 13.91 | 1.3 |
| 11/28 | 2,987 | 3,043 | 2,960 | 3,037 | +2.36% | 2,857,800 | 1兆1805億 | -3.17% | 14 | 1.31 |
| 11/27 | 2,990 | 3,003 | 2,900 | 2,967 | +0.68% | 2,986,500 | 1兆1533億 | -5.76% | 13.68 | 1.28 |
| 11/26 | 2,927 | 2,960 | 2,880 | 2,947 | +0.11% | 2,844,300 | 1兆1455億 | -6.96% | 13.58 | 1.27 |
| 11/22 | 2,990 | 2,990 | 2,917 | 2,943 | +0.57% | 3,326,400 | 1兆1442億 | -7.65% | 13.57 | 1.27 |
| 11/21 | 2,847 | 2,970 | 2,837 | 2,927 | +1.15% | 3,869,400 | 1兆1378億 | -8.83% | 13.49 | 1.26 |
| 11/20 | 2,850 | 2,937 | 2,843 | 2,893 | -1.92% | 3,383,100 | 1兆1248億 | -10.59% | 13.34 | 1.25 |
| 11/19 | 2,907 | 2,970 | 2,883 | 2,950 | +0.57% | 2,843,400 | 1兆1468億 | -9.59% | 13.6 | 1.27 |
| 11/16 | 2,993 | 3,037 | 2,927 | 2,933 | -1.68% | 3,814,800 | 1兆1403億 | -10.68% | 13.52 | 1.27 |
| 11/15 | 2,993 | 3,063 | 2,970 | 2,983 | -3.14% | 3,562,800 | 1兆1598億 | -9.87% | 13.75 | 1.29 |
| 11/14 | 3,067 | 3,120 | 3,040 | 3,080 | +3.01% | 5,475,600 | 1兆1974億 | -7.54% | 14.2 | 1.33 |
| 11/13 | 2,950 | 3,007 | 2,893 | 2,990 | -6.27% | 7,839,300 | 1兆1624億 | -10.93% | 13.78 | 1.29 |
| 11/12 | 3,250 | 3,273 | 3,163 | 3,190 | -4.01% | 3,942,600 | 1兆2401億 | -5.82% | 14.71 | 1.38 |
| 11/09 | 3,367 | 3,387 | 3,313 | 3,323 | -1.19% | 3,657,300 | 1兆2920億 | -2.54% | 15.32 | 1.44 |
