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 |
|---|
| 2019 |
| 03/29 | 1,222 | 1,223 | 1,209 | 1,209 | -0.49% | 1,749,000 | 5兆4405億 | -2.34% | 17.03 | 0.4 |
| 03/28 | 1,224 | 1,226 | 1,212 | 1,215 | -1.22% | 1,860,900 | 5兆4675億 | -2.02% | 17.11 | 0.4 |
| 03/27 | 1,232 | 1,235 | 1,221 | 1,230 | -2.69% | 3,191,600 | 5兆5350億 | -0.97% | 17.32 | 0.41 |
| 03/26 | 1,245 | 1,264 | 1,241 | 1,264 | +2.1% | 3,335,500 | 5兆6880億 | +1.69% | 17.8 | 0.42 |
| 03/25 | 1,248 | 1,248 | 1,234 | 1,238 | -1.9% | 2,843,600 | 5兆5710億 | -0.4% | 17.43 | 0.41 |
| 03/22 | 1,255 | 1,262 | 1,249 | 1,262 | +0.96% | 2,235,800 | 5兆6790億 | +1.53% | 17.77 | 0.42 |
| 03/20 | 1,242 | 1,250 | 1,242 | 1,250 | +0.64% | 1,995,800 | 5兆6250億 | +0.56% | 17.6 | 0.41 |
| 03/19 | 1,242 | 1,248 | 1,241 | 1,242 | -0.08% | 1,312,300 | 5兆5890億 | -0.24% | 17.49 | 0.41 |
| 03/18 | 1,242 | 1,246 | 1,240 | 1,243 | +0.08% | 1,530,300 | 5兆5935億 | -0.16% | 17.51 | 0.41 |
| 03/15 | 1,234 | 1,245 | 1,233 | 1,242 | +1.06% | 2,134,200 | 5兆5890億 | -0.24% | 17.49 | 0.41 |
| 03/14 | 1,232 | 1,241 | 1,228 | 1,229 | -0.16% | 1,625,600 | 5兆5305億 | -1.36% | 17.31 | 0.41 |
| 03/13 | 1,229 | 1,236 | 1,224 | 1,231 | +0.08% | 1,606,800 | 5兆5395億 | -1.28% | 17.34 | 0.41 |
| 03/12 | 1,222 | 1,238 | 1,221 | 1,230 | +0.82% | 1,847,900 | 5兆5350億 | -1.44% | 17.32 | 0.41 |
| 03/11 | 1,218 | 1,226 | 1,215 | 1,220 | 0% | 1,693,400 | 5兆4900億 | -2.4% | 17.18 | 0.4 |
| 03/08 | 1,230 | 1,233 | 1,216 | 1,220 | -1.37% | 3,880,000 | 5兆4900億 | -2.48% | 17.18 | 0.4 |
| 03/07 | 1,235 | 1,242 | 1,231 | 1,237 | +0.08% | 2,029,500 | 5兆5665億 | -1.28% | 17.42 | 0.41 |
| 03/06 | 1,237 | 1,240 | 1,235 | 1,236 | -0.56% | 1,789,500 | 5兆5620億 | -1.36% | 17.41 | 0.41 |
| 03/05 | 1,240 | 1,247 | 1,237 | 1,243 | -0.24% | 1,984,200 | 5兆5935億 | -0.8% | 17.51 | 0.41 |
| 03/04 | 1,250 | 1,253 | 1,245 | 1,246 | 0% | 1,574,600 | 5兆6070億 | -0.56% | 17.55 | 0.41 |
| 03/01 | 1,247 | 1,252 | 1,241 | 1,246 | +0.24% | 1,857,600 | 5兆6070億 | -0.64% | 17.55 | 0.41 |
| 02/28 | 1,245 | 1,250 | 1,243 | 1,243 | +0.57% | 2,734,400 | 5兆5935億 | -0.88% | 17.51 | 0.41 |
| 02/27 | 1,240 | 1,244 | 1,235 | 1,236 | -0.24% | 2,064,500 | 5兆5620億 | -1.44% | 17.41 | 0.41 |
| 02/26 | 1,249 | 1,253 | 1,239 | 1,239 | -0.8% | 1,816,700 | 5兆5755億 | -1.27% | 17.45 | 0.41 |
| 02/25 | 1,256 | 1,257 | 1,249 | 1,249 | 0% | 1,367,900 | 5兆6205億 | -0.56% | 17.59 | 0.41 |
| 02/22 | 1,252 | 1,256 | 1,247 | 1,249 | -0.79% | 1,517,000 | 5兆6205億 | -0.56% | 17.59 | 0.41 |
| 02/21 | 1,258 | 1,265 | 1,253 | 1,259 | -0.08% | 1,227,800 | 5兆6655億 | +0.24% | 17.73 | 0.42 |
| 02/20 | 1,258 | 1,270 | 1,258 | 1,260 | +0.16% | 1,439,000 | 5兆6700億 | +0.4% | 17.74 | 0.42 |
| 02/19 | 1,263 | 1,264 | 1,256 | 1,258 | +0.16% | 1,572,100 | 5兆6610億 | +0.24% | 17.72 | 0.42 |
| 02/18 | 1,258 | 1,264 | 1,253 | 1,256 | +0.88% | 2,079,500 | 5兆6520億 | +0.08% | 17.69 | 0.41 |
| 02/15 | 1,270 | 1,271 | 1,235 | 1,245 | -2.43% | 3,189,700 | 5兆6025億 | -0.72% | 17.53 | 0.41 |
| 02/14 | 1,280 | 1,286 | 1,274 | 1,276 | -0.23% | 1,661,600 | 5兆7420億 | +1.75% | 17.97 | 0.42 |
| 02/13 | 1,269 | 1,280 | 1,266 | 1,279 | +1.11% | 1,885,800 | 5兆7555億 | +2.16% | 18.01 | 0.42 |
| 02/12 | 1,250 | 1,269 | 1,247 | 1,265 | +1.93% | 1,692,300 | 5兆6925億 | +1.2% | 17.82 | 0.42 |
| 02/08 | 1,245 | 1,247 | 1,238 | 1,241 | -1.04% | 1,738,200 | 5兆5845億 | -0.56% | 17.48 | 0.41 |
| 02/07 | 1,260 | 1,261 | 1,250 | 1,254 | -0.63% | 1,224,100 | 5兆6430億 | +0.56% | 17.66 | 0.41 |
| 02/06 | 1,260 | 1,268 | 1,258 | 1,262 | +0.24% | 1,210,800 | 5兆6790億 | +1.37% | 17.77 | 0.42 |
| 02/05 | 1,256 | 1,265 | 1,256 | 1,259 | -0.08% | 1,065,300 | 5兆6655億 | +1.45% | 17.73 | 0.42 |
| 02/04 | 1,260 | 1,271 | 1,255 | 1,260 | +0.96% | 1,940,300 | 5兆6700億 | +1.78% | 17.74 | 0.42 |
| 02/01 | 1,261 | 1,262 | 1,248 | 1,248 | -1.5% | 1,971,600 | 5兆6160億 | +0.97% | 17.58 | 0.41 |
| 01/31 | 1,256 | 1,271 | 1,253 | 1,267 | +1.85% | 2,818,700 | 5兆7015億 | +2.59% | 17.84 | 0.42 |
| 01/30 | 1,255 | 1,256 | 1,242 | 1,244 | -0.4% | 1,942,600 | 5兆5980億 | +0.89% | 17.52 | 0.41 |
| 01/29 | 1,249 | 1,254 | 1,244 | 1,249 | +0.4% | 1,284,800 | 5兆6205億 | +1.22% | 17.59 | 0.41 |
| 01/28 | 1,250 | 1,253 | 1,244 | 1,244 | -0.56% | 1,235,500 | 5兆5980億 | +0.81% | 17.52 | 0.41 |
| 01/25 | 1,251 | 1,258 | 1,249 | 1,251 | 0% | 1,706,600 | 5兆6295億 | +1.38% | 17.62 | 0.41 |
| 01/24 | 1,245 | 1,254 | 1,243 | 1,251 | +0.24% | 1,426,200 | 5兆6295億 | +1.3% | 17.62 | 0.41 |
| 01/23 | 1,250 | 1,255 | 1,246 | 1,248 | -0.72% | 1,582,200 | 5兆6160億 | +1.05% | 17.58 | 0.41 |
| 01/22 | 1,257 | 1,260 | 1,252 | 1,257 | -0.08% | 1,189,400 | 5兆6565億 | +1.78% | 17.7 | 0.41 |
| 01/21 | 1,256 | 1,267 | 1,255 | 1,258 | +0.64% | 1,310,600 | 5兆6610億 | +1.78% | 17.72 | 0.42 |
| 01/18 | 1,258 | 1,260 | 1,250 | 1,250 | -0.24% | 1,817,000 | 5兆6250億 | +1.13% | 17.6 | 0.41 |
| 01/17 | 1,257 | 1,266 | 1,246 | 1,253 | +0.4% | 2,187,300 | 5兆6385億 | +1.29% | 17.65 | 0.41 |
| 01/16 | 1,245 | 1,253 | 1,238 | 1,248 | -0.24% | 1,871,700 | 5兆6160億 | +0.73% | 17.58 | 0.41 |
| 01/15 | 1,246 | 1,258 | 1,242 | 1,251 | -0.08% | 2,408,500 | 5兆6295億 | +0.81% | 17.62 | 0.41 |
| 01/11 | 1,255 | 1,257 | 1,245 | 1,252 | +0.64% | 1,579,900 | 5兆6340億 | +0.64% | 17.63 | 0.41 |
| 01/10 | 1,233 | 1,247 | 1,232 | 1,244 | 0% | 1,315,700 | 5兆5980億 | -0.24% | 17.52 | 0.41 |
| 01/09 | 1,240 | 1,247 | 1,238 | 1,244 | +1.47% | 1,886,600 | 5兆5980億 | -0.48% | 17.52 | 0.41 |
| 01/08 | 1,229 | 1,238 | 1,226 | 1,226 | -0.24% | 2,154,600 | 5兆5170億 | -2.15% | 17.27 | 0.4 |
| 01/07 | 1,231 | 1,236 | 1,222 | 1,229 | +2.08% | 1,935,300 | 5兆5305億 | -2.15% | 17.31 | 0.41 |
| 01/04 | 1,196 | 1,206 | 1,178 | 1,204 | -0.5% | 3,161,600 | 5兆4180億 | -4.37% | 16.96 | 0.4 |
| 2018 |
| 12/28 | 1,205 | 1,217 | 1,196 | 1,210 | +0.08% | 1,585,600 | 5兆4450億 | -4.2% | 17.04 | 0.4 |
| 12/27 | 1,215 | 1,225 | 1,207 | 1,209 | +2.46% | 2,925,900 | 5兆4405億 | -4.58% | 17.03 | 0.4 |
| 12/26 | 1,173 | 1,190 | 1,168 | 1,180 | +0.6% | 1,967,800 | 5兆3100億 | -7.16% | 16.62 | 0.39 |
| 12/25 | 1,190 | 1,191 | 1,157 | 1,173 | -2.74% | 2,867,000 | 5兆2785億 | -8.14% | 16.52 | 0.39 |
| 12/21 | 1,213 | 1,214 | 1,195 | 1,206 | -1.39% | 3,117,100 | 5兆4270億 | -6% | 16.98 | 0.4 |
| 12/20 | 1,236 | 1,247 | 1,216 | 1,223 | -0.65% | 2,636,500 | 5兆5035億 | -5.05% | 17.22 | 0.4 |
| 12/19 | 1,248 | 1,250 | 1,227 | 1,231 | -1.6% | 2,321,600 | 5兆5395億 | -4.72% | 17.34 | 0.41 |
| 12/18 | 1,259 | 1,263 | 1,251 | 1,251 | -0.71% | 2,036,400 | 5兆6295億 | -3.47% | 17.62 | 0.41 |
| 12/17 | 1,253 | 1,265 | 1,252 | 1,260 | +0.8% | 1,357,800 | 5兆6700億 | -3.08% | 17.74 | 0.42 |
| 12/14 | 1,261 | 1,263 | 1,248 | 1,250 | -0.87% | 2,514,600 | 5兆6250億 | -4.07% | 17.6 | 0.41 |
| 12/13 | 1,260 | 1,268 | 1,252 | 1,261 | +0.16% | 1,923,600 | 5兆6745億 | -3.52% | 17.76 | 0.42 |
| 12/12 | 1,260 | 1,267 | 1,257 | 1,259 | +0.24% | 2,332,600 | 5兆6655億 | -3.82% | 17.73 | 0.42 |
| 12/11 | 1,263 | 1,265 | 1,244 | 1,256 | -0.4% | 2,509,800 | 5兆6520億 | -4.27% | 17.69 | 0.41 |
| 12/10 | 1,260 | 1,265 | 1,252 | 1,261 | -0.86% | 2,068,600 | 5兆6745億 | -4.03% | 17.76 | 0.42 |
| 12/07 | 1,282 | 1,283 | 1,267 | 1,272 | -0.63% | 2,132,300 | 5兆7240億 | -3.27% | 17.91 | 0.42 |
| 12/06 | 1,282 | 1,285 | 1,272 | 1,280 | -0.85% | 2,422,900 | 5兆7600億 | -2.81% | 18.03 | 0.42 |
| 12/05 | 1,292 | 1,300 | 1,281 | 1,291 | -1% | 2,004,100 | 5兆8095億 | -2.12% | 18.18 | 0.43 |
| 12/04 | 1,324 | 1,325 | 1,296 | 1,304 | -2.18% | 2,284,600 | 5兆8680億 | -1.14% | 18.36 | 0.43 |
| 12/03 | 1,331 | 1,335 | 1,323 | 1,333 | +0.53% | 1,332,900 | 5兆9985億 | +1.06% | 18.77 | 0.44 |
| 11/30 | 1,324 | 1,331 | 1,317 | 1,326 | +0.68% | 4,849,900 | 5兆9670億 | +0.68% | 18.67 | 0.44 |
| 11/29 | 1,315 | 1,327 | 1,314 | 1,317 | +0.77% | 1,761,600 | 5兆9265億 | +0.15% | 18.55 | 0.43 |
| 11/28 | 1,314 | 1,318 | 1,299 | 1,307 | 0% | 1,728,800 | 5兆8815億 | -0.61% | 18.41 | 0.43 |
| 11/27 | 1,305 | 1,312 | 1,302 | 1,307 | +0.38% | 1,308,600 | 5兆8815億 | -0.61% | 18.41 | 0.43 |
| 11/26 | 1,305 | 1,305 | 1,296 | 1,302 | +0.15% | 1,382,400 | 5兆8590億 | -0.99% | 18.34 | 0.43 |
| 11/22 | 1,295 | 1,303 | 1,288 | 1,300 | -0.31% | 1,791,300 | 5兆8500億 | -1.29% | 18.31 | 0.43 |
| 11/21 | 1,295 | 1,307 | 1,293 | 1,304 | -1.51% | 1,713,000 | 5兆8680億 | -1.06% | 18.36 | 0.43 |
| 11/20 | 1,320 | 1,330 | 1,314 | 1,324 | +0.3% | 1,240,300 | 5兆9580億 | +0.38% | 18.65 | 0.44 |
| 11/19 | 1,331 | 1,334 | 1,308 | 1,320 | -0.75% | 1,740,100 | 5兆9400億 | +0.08% | 18.59 | 0.44 |
| 11/16 | 1,319 | 1,337 | 1,314 | 1,330 | -0.15% | 1,637,900 | 5兆9850億 | +0.91% | 18.73 | 0.44 |
| 11/15 | 1,324 | 1,340 | 1,323 | 1,332 | +0.3% | 1,832,100 | 5兆9940億 | +1.06% | 18.76 | 0.44 |
| 11/14 | 1,325 | 1,347 | 1,320 | 1,328 | +0.45% | 1,849,600 | 5兆9760億 | +0.76% | 18.7 | 0.44 |
| 11/13 | 1,331 | 1,334 | 1,317 | 1,322 | -1.86% | 1,922,500 | 5兆9490億 | +0.15% | 18.62 | 0.44 |
| 11/12 | 1,353 | 1,360 | 1,344 | 1,347 | -0.44% | 937,300 | 6兆615億 | +1.97% | 18.97 | 0.44 |
| 11/09 | 1,341 | 1,355 | 1,341 | 1,353 | +1.05% | 1,619,200 | 6兆885億 | +2.34% | 19.05 | 0.45 |
| 11/08 | 1,333 | 1,348 | 1,332 | 1,339 | +1.75% | 1,371,200 | 6兆255億 | +1.29% | 18.86 | 0.44 |
| 11/07 | 1,325 | 1,340 | 1,312 | 1,316 | -0.45% | 1,440,000 | 5兆9220億 | -0.45% | 18.53 | 0.43 |
| 11/06 | 1,307 | 1,331 | 1,307 | 1,322 | +1.46% | 1,095,300 | 5兆9490億 | -0.08% | 18.62 | 0.44 |
| 11/05 | 1,302 | 1,310 | 1,299 | 1,303 | -0.23% | 1,039,900 | 5兆8635億 | -1.59% | 18.35 | 0.43 |
| 11/02 | 1,308 | 1,313 | 1,293 | 1,306 | -0.53% | 2,106,500 | 5兆8770億 | -1.43% | 18.39 | 0.43 |
| 11/01 | 1,316 | 1,320 | 1,304 | 1,313 | -0.3% | 1,522,100 | 5兆9085億 | -0.98% | 18.49 | 0.43 |
| 10/31 | 1,302 | 1,322 | 1,296 | 1,317 | +1.07% | 2,129,900 | 5兆9265億 | -0.75% | 18.55 | 0.43 |
| 10/30 | 1,301 | 1,311 | 1,296 | 1,303 | +0.7% | 1,940,800 | 5兆8635億 | -1.96% | 18.35 | 0.43 |
