株価チャート
2018/09/06～2019/02/06
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 | 11/21, 株式分割 1→2 |
| 2019 |
| 02/06 | 30,755 | 30,945 | 30,580 | 30,825 | +0.39% | 699,200 | 7兆4968億 | +11.22% | 33.06 | 4.71 |
| 02/05 | 30,495 | 30,760 | 30,205 | 30,705 | +2.18% | 1,010,200 | 7兆4676億 | +11.48% | 32.93 | 4.69 |
| 02/04 | 29,520 | 30,060 | 29,450 | 30,050 | +4.94% | 1,128,800 | 7兆3083億 | +9.9% | 32.23 | 4.59 |
| 02/01 | 28,390 | 28,790 | 28,250 | 28,635 | +2.52% | 905,000 | 6兆9642億 | +5.09% | 30.71 | 4.37 |
| 01/31 | 27,900 | 27,950 | 27,455 | 27,930 | +2.14% | 727,600 | 6兆7927億 | +2.63% | 29.95 | 4.26 |
| 01/30 | 27,660 | 27,660 | 27,200 | 27,345 | +0.39% | 619,400 | 6兆6505億 | +0.43% | 29.33 | 4.18 |
| 01/29 | 27,225 | 27,455 | 26,850 | 27,240 | -0.89% | 881,800 | 6兆6249億 | -0.07% | 29.21 | 4.16 |
| 01/28 | 27,300 | 27,685 | 27,215 | 27,485 | +1.83% | 778,800 | 6兆6845億 | +0.63% | 29.48 | 4.2 |
| 01/25 | 26,800 | 27,200 | 26,755 | 26,990 | +1.49% | 916,000 | 6兆5641億 | -1.36% | 28.94 | 4.12 |
| 01/24 | 26,620 | 26,870 | 26,445 | 26,595 | +0.45% | 629,600 | 6兆4681億 | -3.09% | 28.52 | 4.06 |
| 01/23 | 26,505 | 26,965 | 26,380 | 26,475 | -1.51% | 701,400 | 6兆4389億 | -3.9% | 28.39 | 4.04 |
| 01/22 | 27,550 | 27,560 | 26,805 | 26,880 | -1.65% | 702,200 | 6兆5374億 | -2.64% | 28.83 | 4.1 |
| 01/21 | 28,025 | 28,185 | 27,255 | 27,330 | -1.09% | 763,800 | 6兆6468億 | -1.3% | 29.31 | 4.17 |
| 01/18 | 27,335 | 27,835 | 26,850 | 27,630 | -0.36% | 864,800 | 6兆7198億 | -0.6% | 29.63 | 4.22 |
| 01/17 | 27,920 | 28,340 | 27,590 | 27,730 | +0.29% | 606,800 | 6兆7441億 | -0.53% | 29.74 | 4.23 |
| 01/16 | 27,520 | 27,920 | 27,480 | 27,650 | +0.8% | 732,600 | 6兆7246億 | -1.2% | 29.65 | 4.22 |
| 01/15 | 26,775 | 27,555 | 26,575 | 27,430 | +2.43% | 732,400 | 6兆6711億 | -2.41% | 29.42 | 4.19 |
| 01/11 | 26,950 | 27,075 | 26,500 | 26,780 | +1.25% | 1,356,600 | 6兆5131億 | -5.27% | 28.72 | 4.09 |
| 01/10 | 27,365 | 27,515 | 26,380 | 26,450 | -4.68% | 1,127,600 | 6兆4328億 | -6.97% | 28.37 | 4.04 |
| 01/09 | 28,200 | 28,235 | 27,700 | 27,750 | +0.53% | 673,200 | 6兆7490億 | -2.98% | 29.76 | 4.24 |
| 01/08 | 27,495 | 27,805 | 27,250 | 27,605 | +0.91% | 849,400 | 6兆7137億 | -3.91% | 29.6 | 4.22 |
| 01/07 | 27,120 | 27,575 | 27,065 | 27,355 | +5.48% | 1,108,000 | 6兆6529億 | -5.17% | 29.34 | 4.18 |
| 01/04 | 26,730 | 26,770 | 25,610 | 25,935 | -6.84% | 1,665,000 | 6兆3075億 | -10.48% | 27.81 | 3.96 |
| 2018 |
| 12/28 | 27,755 | 28,170 | 27,665 | 27,840 | -1.36% | 813,800 | 6兆7709億 | -4.54% | 29.86 | 4.25 |
| 12/27 | 27,740 | 28,445 | 27,480 | 28,225 | +6.51% | 1,194,000 | 6兆8645億 | -3.61% | 30.27 | 4.31 |
| 12/26 | 25,760 | 26,500 | 25,760 | 26,500 | +2.87% | 1,268,200 | 6兆4450億 | -9.78% | 28.42 | 4.05 |
| 12/25 | 27,000 | 27,095 | 25,695 | 25,760 | -6.73% | 888,800 | 6兆2650億 | -12.81% | 27.63 | 3.93 |
| 12/21 | 27,750 | 27,855 | 27,070 | 27,620 | -0.61% | 1,270,000 | 6兆7173億 | -7.08% | 29.62 | 4.22 |
| 12/20 | 28,485 | 28,730 | 27,575 | 27,790 | -1.82% | 1,063,600 | 6兆7587億 | -6.82% | 29.8 | 4.24 |
| 12/19 | 27,950 | 28,330 | 27,780 | 28,305 | +0.55% | 722,200 | 6兆8839億 | -5.33% | 30.36 | 4.32 |
| 12/18 | 27,970 | 28,675 | 27,770 | 28,150 | -1.54% | 915,600 | 6兆8462億 | -6.06% | 30.19 | 4.3 |
| 12/17 | 28,720 | 28,970 | 28,430 | 28,590 | -0.45% | 650,000 | 6兆9533億 | -4.88% | 30.66 | 4.37 |
| 12/14 | 28,700 | 28,935 | 28,485 | 28,720 | -0.86% | 946,600 | 6兆9849億 | -4.69% | 30.8 | 4.39 |
| 12/13 | 29,400 | 29,475 | 28,720 | 28,970 | -0.87% | 924,400 | 7兆457億 | -4.13% | 31.07 | 4.42 |
| 12/12 | 28,500 | 29,280 | 28,255 | 29,225 | +4.38% | 873,200 | 7兆1077億 | -3.55% | 31.34 | 4.46 |
| 12/11 | 28,625 | 28,710 | 27,850 | 28,000 | -3.21% | 1,032,800 | 6兆8098億 | -7.77% | 30.03 | 4.28 |
| 12/10 | 29,075 | 29,425 | 28,830 | 28,930 | -3.57% | 711,000 | 7兆359億 | -4.97% | 31.03 | 4.42 |
| 12/07 | 29,935 | 30,455 | 29,525 | 30,000 | +1.3% | 936,800 | 7兆2962億 | -1.59% | 32.17 | 4.58 |
| 12/06 | 30,240 | 30,535 | 29,400 | 29,615 | -2.74% | 923,200 | 7兆2025億 | -2.47% | 31.76 | 4.52 |
| 12/05 | 30,415 | 30,880 | 29,925 | 30,450 | -0.85% | 1,005,800 | 7兆4056億 | +0.54% | 32.66 | 4.65 |
| 12/04 | 31,300 | 31,595 | 30,710 | 30,710 | -2.43% | 932,400 | 7兆4689億 | +1.97% | 32.93 | 4.69 |
| 12/03 | 31,150 | 31,575 | 31,010 | 31,475 | +2.19% | 843,800 | 7兆6549億 | +5.22% | 33.75 | 4.81 |
| 11/30 | 30,750 | 31,030 | 30,545 | 30,800 | +0.13% | 1,337,000 | 7兆4907億 | +3.76% | 33.03 | 4.7 |
| 11/29 | 31,345 | 31,375 | 30,760 | 30,760 | -0.39% | 623,600 | 7兆4810億 | +4.29% | 32.99 | 4.7 |
| 11/28 | 30,675 | 31,040 | 30,525 | 30,880 | +1.18% | 790,400 | 7兆5102億 | +5.22% | 33.12 | 4.72 |
| 11/27 | 30,675 | 30,830 | 30,390 | 30,520 | +0.07% | 570,800 | 7兆4226億 | +4.56% | 32.73 | 4.66 |
| 11/26 | 30,900 | 30,925 | 30,370 | 30,500 | -0.75% | 665,800 | 7兆4178億 | +4.83% | 32.71 | 4.66 |
| 11/22 | 30,760 | 30,865 | 30,240 | 30,730 | -0.19% | 722,400 | 7兆4737億 | +5.95% | 32.96 | 4.69 |
| 11/21 | 29,700 | 30,850 | 29,650 | 30,790 | +0.95% | 976,000 | 7兆4883億 | +6.48% | 33.02 | 4.7 |
| 11/20 | 30,390 | 30,695 | 30,295 | 30,500 | -0.97% | 721,800 | 7兆4178億 | +5.66% | 32.71 | 4.66 |
| 11/19 | 30,325 | 30,950 | 30,130 | 30,800 | +1.85% | 713,000 | 7兆4907億 | +7% | 33.03 | 4.7 |
| 11/16 | 30,315 | 30,660 | 30,205 | 30,240 | +0.18% | 971,000 | 7兆3546億 | +5.37% | 32.43 | 4.62 |
| 11/15 | 29,590 | 30,235 | 29,385 | 30,185 | +1.79% | 789,200 | 7兆3412億 | +5.35% | 32.37 | 4.61 |
| 11/14 | 30,110 | 30,515 | 29,560 | 29,655 | -1% | 886,600 | 7兆2123億 | +3.68% | 31.8 | 4.53 |
| 11/13 | 29,250 | 30,075 | 28,945 | 29,955 | -1.53% | 969,600 | 7兆2852億 | +4.61% | 32.12 | 4.57 |
| 11/12 | 30,190 | 30,545 | 30,050 | 30,420 | -0.34% | 617,600 | 7兆3983億 | +6.1% | 32.62 | 4.65 |
| 11/09 | 30,500 | 30,615 | 30,265 | 30,525 | -0.91% | 733,000 | 7兆4239億 | +6.15% | 32.74 | 4.66 |
| 11/08 | 31,650 | 31,665 | 30,695 | 30,805 | -0.79% | 957,400 | 7兆4920億 | +6.78% | 33.04 | 4.7 |
| 11/07 | 30,985 | 31,575 | 30,815 | 31,050 | +1.09% | 1,444,000 | 7兆5515億 | +7.33% | 33.3 | 4.74 |
| 11/06 | 30,260 | 30,960 | 29,985 | 30,715 | +2.25% | 1,086,800 | 7兆4701億 | +5.82% | 32.94 | 4.69 |
| 11/05 | 29,685 | 30,380 | 29,505 | 30,040 | +0.03% | 1,079,800 | 7兆3059億 | +3.13% | 32.22 | 4.59 |
| 11/02 | 29,000 | 30,280 | 28,610 | 30,030 | +11.3% | 2,500,400 | 7兆3035億 | +2.68% | 32.21 | 4.59 |
| 11/01 | 27,950 | 28,060 | 26,845 | 26,980 | -2.42% | 1,120,800 | 6兆5617億 | -7.97% | 28.93 | 4.12 |
| 10/31 | 27,000 | 27,650 | 26,450 | 27,650 | +5.37% | 1,143,800 | 6兆7246億 | -6.33% | 29.65 | 4.22 |
| 10/30 | 25,640 | 26,405 | 25,580 | 26,240 | +2.62% | 1,138,800 | 6兆3817億 | -11.63% | 28.14 | 4.01 |
| 10/29 | 26,125 | 26,360 | 25,530 | 25,570 | -0.74% | 986,600 | 6兆2188億 | -14.53% | 27.42 | 3.9 |
| 10/26 | 26,550 | 26,685 | 25,390 | 25,760 | -1.3% | 1,230,000 | 6兆2650億 | -14.59% | 27.63 | 3.93 |
| 10/25 | 26,045 | 26,475 | 26,000 | 26,100 | -3.49% | 1,072,400 | 6兆3477億 | -14.14% | 27.99 | 3.99 |
| 10/24 | 27,160 | 27,395 | 26,740 | 27,045 | +0.48% | 915,800 | 6兆5775億 | -11.6% | 29 | 4.13 |
| 10/23 | 27,850 | 27,930 | 26,890 | 26,915 | -4.44% | 981,600 | 6兆5459億 | -12.48% | 28.86 | 4.11 |
| 10/22 | 27,770 | 28,405 | 27,405 | 28,165 | -0.37% | 738,000 | 6兆8499億 | -8.72% | 30.21 | 4.3 |
| 10/19 | 27,980 | 28,320 | 27,925 | 28,270 | -0.86% | 922,400 | 6兆8754億 | -8.53% | 30.32 | 4.32 |
| 10/18 | 29,400 | 29,500 | 28,505 | 28,515 | -3.34% | 790,400 | 6兆9350億 | -7.94% | 30.58 | 4.35 |
| 10/17 | 29,500 | 29,600 | 29,090 | 29,500 | +3.45% | 814,600 | 7兆1746億 | -4.95% | 31.64 | 4.5 |
| 10/16 | 28,555 | 28,725 | 28,175 | 28,515 | -0.28% | 820,200 | 6兆9350億 | -8.15% | 30.58 | 4.35 |
| 10/15 | 28,900 | 28,945 | 28,480 | 28,595 | -1.74% | 755,800 | 6兆9545億 | -8.1% | 30.67 | 4.37 |
| 10/12 | 29,100 | 29,335 | 28,825 | 29,100 | +0.5% | 1,054,800 | 7兆773億 | -6.68% | 31.21 | 4.44 |
| 10/11 | 29,300 | 29,750 | 28,855 | 28,955 | -4.99% | 1,397,000 | 7兆420億 | -7.35% | 31.05 | 4.42 |
| 10/10 | 30,985 | 31,015 | 30,135 | 30,475 | -1.07% | 985,400 | 7兆4117億 | -2.72% | 32.68 | 4.65 |
| 10/09 | 32,100 | 32,170 | 30,750 | 30,805 | -5.51% | 1,325,400 | 7兆4920億 | -1.79% | 33.04 | 4.7 |
| 10/05 | 32,405 | 32,830 | 32,330 | 32,600 | -0.75% | 810,600 | 7兆9285億 | +3.88% | 34.96 | 4.98 |
| 10/04 | 33,440 | 33,585 | 32,600 | 32,845 | +0.12% | 898,200 | 7兆9881億 | +4.88% | 35.22 | 5.02 |
| 10/03 | 33,700 | 33,765 | 32,805 | 32,805 | -1.99% | 787,400 | 7兆9784億 | +4.93% | 35.18 | 5.01 |
| 10/02 | 33,750 | 34,050 | 33,225 | 33,470 | +0.63% | 1,016,000 | 8兆1401億 | +7.3% | 35.89 | 5.11 |
| 10/01 | 33,000 | 33,310 | 32,625 | 33,260 | +0.82% | 795,400 | 8兆890億 | +7.08% | 35.67 | 5.08 |
| 09/28 | 32,340 | 32,990 | 32,280 | 32,990 | +3.91% | 1,291,400 | 8兆234億 | +6.65% | 35.38 | 5.04 |
| 09/27 | 32,030 | 32,470 | 31,750 | 31,750 | -1.06% | 670,200 | 7兆7218億 | +3.03% | 34.05 | 4.85 |
| 09/26 | 32,250 | 32,455 | 31,870 | 32,090 | +0.22% | 773,000 | 7兆8045億 | +4.38% | 34.41 | 4.9 |
| 09/25 | 32,000 | 32,120 | 31,655 | 32,020 | +0.64% | 723,600 | 7兆7875億 | +4.45% | 34.34 | 4.89 |
| 09/21 | 32,000 | 32,120 | 31,685 | 31,815 | +0.49% | 1,038,400 | 7兆7376億 | +4.06% | 34.12 | 4.86 |
| 09/20 | 31,890 | 32,095 | 31,505 | 31,660 | -0.08% | 631,600 | 7兆6999億 | +3.82% | 33.95 | 4.83 |
| 09/19 | 31,450 | 31,995 | 31,305 | 31,685 | +2.26% | 836,200 | 7兆7060億 | +4.13% | 33.98 | 4.84 |
| 09/18 | 30,930 | 31,120 | 30,505 | 30,985 | -0.06% | 678,000 | 7兆5357億 | +1.99% | 33.23 | 4.73 |
| 09/14 | 29,950 | 31,005 | 29,790 | 31,005 | +5.14% | 1,189,200 | 7兆5406億 | +2.19% | 33.25 | 4.73 |
| 09/13 | 29,250 | 29,800 | 29,000 | 29,490 | +0.1% | 510,600 | 7兆1721億 | -2.87% | 31.63 | 4.5 |
| 09/12 | 30,500 | 30,510 | 29,305 | 29,460 | -1.8% | 635,000 | 7兆1648億 | -3.27% | 31.59 | 4.5 |
| 09/11 | 29,995 | 30,215 | 29,815 | 30,000 | +0.02% | 448,400 | 7兆2962億 | -1.76% | 32.17 | 4.58 |
| 09/10 | 29,815 | 30,290 | 29,715 | 29,995 | +0.91% | 484,800 | 7兆2950億 | -1.79% | 32.17 | 4.58 |
| 09/07 | 30,050 | 30,185 | 29,485 | 29,725 | -1.8% | 630,200 | 7兆2293億 | -2.6% | 31.88 | 4.54 |
| 09/06 | 30,190 | 30,365 | 29,960 | 30,270 | -0.28% | 430,000 | 7兆3618億 | -0.83% | 32.46 | 4.62 |
