株価チャート
2018/09/19～2019/02/19
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 |
| 02/19 | 950 | 950 | 943 | 945 | -0.32% | 8,777,000 | 3兆9885億 | +2.27% | 11.6 | 0.7 |
| 02/18 | 948 | 952 | 944 | 948 | +1.39% | 9,278,800 | 4兆12億 | +2.82% | 11.63 | 0.7 |
| 02/15 | 941 | 941 | 931 | 935 | -0.95% | 11,090,000 | 3兆9463億 | +1.63% | 11.47 | 0.69 |
| 02/14 | 925 | 948 | 925 | 944 | +0.64% | 14,541,400 | 3兆9843億 | +2.72% | 11.58 | 0.7 |
| 02/13 | 922 | 938 | 920 | 938 | +0.75% | 14,507,300 | 3兆9590億 | +2.29% | 11.51 | 0.69 |
| 02/12 | 915 | 938 | 915 | 931 | +1.86% | 10,558,100 | 3兆9294億 | +1.75% | 11.42 | 0.69 |
| 02/08 | 921 | 924 | 913 | 914 | -1.51% | 9,804,100 | 3兆8577億 | +0.22% | 11.22 | 0.68 |
| 02/07 | 929 | 930 | 919 | 928 | -0.22% | 7,534,000 | 3兆9168億 | +1.87% | 11.39 | 0.69 |
| 02/06 | 938 | 938 | 929 | 930 | -0.11% | 8,801,700 | 3兆9252億 | +2.31% | 11.41 | 0.69 |
| 02/05 | 938 | 938 | 929 | 931 | -0.21% | 7,168,200 | 3兆9294億 | +2.76% | 11.42 | 0.69 |
| 02/04 | 929 | 934 | 926 | 933 | +0.86% | 8,477,900 | 3兆9379億 | +3.32% | 11.45 | 0.69 |
| 02/01 | 925 | 928 | 921 | 925 | -0.22% | 6,461,700 | 3兆9041億 | +2.66% | 11.35 | 0.68 |
| 01/31 | 924 | 930 | 918 | 927 | +1.42% | 9,306,200 | 3兆9126億 | +3% | 11.38 | 0.68 |
| 01/30 | 921 | 926 | 912 | 914 | -0.54% | 10,123,100 | 3兆8577億 | +1.67% | 11.22 | 0.68 |
| 01/29 | 913 | 919 | 911 | 919 | -0.11% | 7,888,900 | 3兆8788億 | +2.11% | 11.28 | 0.68 |
| 01/28 | 933 | 937 | 903 | 920 | -0.86% | 16,398,100 | 3兆8830億 | +2.22% | 11.29 | 0.68 |
| 01/25 | 910 | 931 | 910 | 928 | +2.43% | 13,817,200 | 3兆9168億 | +3% | 11.39 | 0.69 |
| 01/24 | 903 | 911 | 900 | 906 | -0.44% | 11,504,800 | 3兆8239億 | +0.55% | 11.12 | 0.67 |
| 01/23 | 910 | 917 | 909 | 910 | -0.44% | 8,609,200 | 3兆8408億 | +0.89% | 11.17 | 0.67 |
| 01/22 | 921 | 924 | 911 | 914 | -0.44% | 8,392,300 | 3兆8577億 | +1.33% | 11.22 | 0.68 |
| 01/21 | 923 | 923 | 914 | 918 | +0.44% | 10,505,000 | 3兆8746億 | +1.55% | 11.27 | 0.68 |
| 01/18 | 910 | 917 | 908 | 914 | +0.77% | 8,933,900 | 3兆8577億 | +0.88% | 11.22 | 0.68 |
| 01/17 | 908 | 910 | 904 | 907 | +0.11% | 9,232,800 | 3兆8281億 | -0.11% | 11.13 | 0.67 |
| 01/16 | 901 | 908 | 895 | 906 | +0.22% | 10,453,900 | 3兆8239億 | -0.66% | 11.12 | 0.67 |
| 01/15 | 900 | 909 | 896 | 904 | -0.22% | 12,253,000 | 3兆8155億 | -1.2% | 11.09 | 0.67 |
| 01/11 | 902 | 907 | 901 | 906 | +0.89% | 9,491,800 | 3兆8239億 | -1.41% | 11.12 | 0.67 |
| 01/10 | 898 | 902 | 892 | 898 | 0% | 9,533,000 | 3兆7902億 | -2.71% | 11.02 | 0.66 |
| 01/09 | 896 | 903 | 891 | 898 | +0.34% | 11,876,700 | 3兆7902億 | -3.02% | 11.02 | 0.66 |
| 01/08 | 894 | 900 | 884 | 895 | +0.22% | 15,072,600 | 3兆7775億 | -3.66% | 10.98 | 0.66 |
| 01/07 | 894 | 901 | 880 | 893 | +2.64% | 14,665,700 | 3兆7690億 | -4.29% | 10.96 | 0.66 |
| 01/04 | 856 | 870 | 854 | 870 | -1.14% | 16,057,100 | 3兆6720億 | -7.05% | 10.68 | 0.64 |
| 2018 |
| 12/28 | 880 | 889 | 878 | 880 | -0.56% | 11,783,600 | 3兆7142億 | -6.38% | 10.8 | 0.65 |
| 12/27 | 890 | 891 | 872 | 885 | +3.27% | 17,619,900 | 3兆7353億 | -6.15% | 10.86 | 0.65 |
| 12/26 | 841 | 866 | 841 | 857 | +2.27% | 17,329,900 | 3兆6171億 | -9.31% | 10.52 | 0.63 |
| 12/25 | 848 | 852 | 836 | 838 | -5.1% | 25,689,900 | 3兆5369億 | -11.88% | 10.28 | 0.62 |
| 12/21 | 899 | 899 | 874 | 883 | -2% | 23,967,000 | 3兆7268億 | -7.83% | 10.84 | 0.65 |
| 12/20 | 915 | 923 | 900 | 901 | -2.28% | 17,032,200 | 3兆8028億 | -6.44% | 11.06 | 0.67 |
| 12/19 | 922 | 928 | 917 | 922 | -0.65% | 11,495,500 | 3兆8914億 | -4.75% | 11.31 | 0.68 |
| 12/18 | 925 | 938 | 921 | 928 | -0.22% | 13,898,600 | 3兆9168億 | -4.53% | 11.39 | 0.69 |
| 12/17 | 930 | 936 | 926 | 930 | -0.32% | 11,856,300 | 3兆9252億 | -4.71% | 11.41 | 0.69 |
| 12/14 | 940 | 944 | 930 | 933 | -0.43% | 22,273,800 | 3兆9379億 | -4.8% | 11.45 | 0.69 |
| 12/13 | 930 | 938 | 922 | 937 | +1.41% | 15,537,100 | 3兆9548億 | -4.78% | 11.5 | 0.69 |
| 12/12 | 920 | 941 | 920 | 924 | +0.87% | 22,295,600 | 3兆8999億 | -6.38% | 11.34 | 0.68 |
| 12/11 | 941 | 947 | 912 | 916 | -3.07% | 28,854,800 | 3兆8661億 | -7.57% | 11.24 | 0.68 |
| 12/10 | 951 | 958 | 942 | 945 | -2.88% | 23,654,000 | 3兆9885億 | -5.03% | 11.6 | 0.7 |
| 12/07 | 974 | 976 | 959 | 973 | -0.1% | 19,842,500 | 4兆1067億 | -2.6% | 11.94 | 0.72 |
| 12/06 | 990 | 993 | 973 | 974 | -2.11% | 19,628,400 | 4兆1109億 | -2.7% | 11.95 | 0.72 |
| 12/05 | 985 | 998 | 982 | 995 | 0% | 10,363,000 | 4兆1996億 | -0.8% | 12.21 | 0.73 |
| 12/04 | 1,005 | 1,007 | 995 | 995 | -1.19% | 13,087,100 | 4兆1996億 | -0.8% | 12.21 | 0.73 |
| 12/03 | 1,004 | 1,009 | 1,000 | 1,007 | +1.31% | 15,178,800 | 4兆2502億 | +0.4% | 12.36 | 0.74 |
| 11/30 | 990 | 998 | 982 | 994 | +0.91% | 32,496,100 | 4兆1953億 | -0.9% | 12.2 | 0.73 |
| 11/29 | 972 | 992 | 972 | 985 | +1.34% | 22,217,300 | 4兆1574億 | -1.7% | 12.09 | 0.73 |
| 11/28 | 972 | 972 | 958 | 972 | -0.41% | 23,201,500 | 4兆1025億 | -3.09% | 11.93 | 0.72 |
| 11/27 | 986 | 989 | 967 | 976 | -0.2% | 23,942,000 | 4兆1194億 | -2.79% | 11.98 | 0.72 |
| 11/26 | 965 | 978 | 963 | 978 | +1.66% | 23,529,000 | 4兆1278億 | -2.69% | 12 | 0.72 |
| 11/22 | 950 | 964 | 950 | 962 | +0.84% | 31,501,300 | 4兆603億 | -4.37% | 11.81 | 0.71 |
| 11/21 | 945 | 964 | 942 | 954 | +0.32% | 51,266,800 | 4兆265億 | -5.26% | 11.71 | 0.7 |
| 11/20 | 941 | 972 | 940 | 951 | -5.47% | 140,553,200 | 4兆139億 | -5.84% | 11.67 | 0.7 |
| 11/19 | 1,006 | 1,013 | 1,003 | 1,006 | -0.4% | 7,511,100 | 4兆2460億 | -0.59% | 12.35 | 0.74 |
| 11/16 | 1,013 | 1,015 | 1,008 | 1,010 | -0.59% | 8,584,700 | 4兆2629億 | -0.2% | 12.39 | 0.75 |
| 11/15 | 1,016 | 1,016 | 1,006 | 1,016 | -0.68% | 10,113,600 | 4兆2882億 | +0.4% | 12.47 | 0.75 |
| 11/14 | 1,015 | 1,028 | 1,012 | 1,023 | +1.39% | 11,381,400 | 4兆3177億 | +1.19% | 12.55 | 0.76 |
| 11/13 | 1,015 | 1,017 | 1,005 | 1,009 | -1.94% | 12,967,700 | 4兆2587億 | -0.3% | 12.38 | 0.75 |
| 11/12 | 1,020 | 1,030 | 1,017 | 1,029 | +0.19% | 6,458,600 | 4兆3431億 | +1.68% | 12.63 | 0.76 |
| 11/09 | 1,020 | 1,033 | 1,017 | 1,027 | -0.29% | 11,147,000 | 4兆3346億 | +1.38% | 12.6 | 0.76 |
| 11/08 | 1,032 | 1,035 | 1,027 | 1,030 | +0.88% | 10,633,300 | 4兆3473億 | +1.68% | 12.64 | 0.76 |
| 11/07 | 1,029 | 1,035 | 1,017 | 1,021 | -1.16% | 13,223,600 | 4兆3093億 | +0.79% | 12.53 | 0.75 |
| 11/06 | 1,018 | 1,034 | 1,018 | 1,033 | +1.57% | 11,431,200 | 4兆3599億 | +1.77% | 12.68 | 0.76 |
| 11/05 | 1,020 | 1,021 | 1,010 | 1,017 | -1.07% | 8,479,100 | 4兆2924億 | +0.1% | 12.48 | 0.75 |
| 11/02 | 1,025 | 1,030 | 1,015 | 1,028 | +0.29% | 12,648,400 | 4兆3388億 | +0.98% | 12.62 | 0.76 |
| 11/01 | 1,026 | 1,031 | 1,019 | 1,025 | -0.29% | 10,338,200 | 4兆3262億 | +0.59% | 12.58 | 0.76 |
| 10/31 | 1,013 | 1,028 | 1,013 | 1,028 | +1.88% | 17,105,100 | 4兆3388億 | +0.78% | 12.62 | 0.76 |
| 10/30 | 995 | 1,012 | 993 | 1,009 | +1.51% | 16,031,700 | 4兆2587億 | -1.37% | 12.38 | 0.75 |
| 10/29 | 996 | 1,001 | 992 | 994 | +0.3% | 8,593,900 | 4兆1953億 | -3.21% | 12.2 | 0.73 |
| 10/26 | 986 | 996 | 982 | 991 | +1.12% | 13,480,200 | 4兆1827億 | -3.79% | 12.16 | 0.73 |
| 10/25 | 983 | 987 | 975 | 980 | -1.8% | 19,049,800 | 4兆1363億 | -5.22% | 12.03 | 0.72 |
| 10/24 | 1,000 | 1,001 | 990 | 998 | +0.4% | 13,434,500 | 4兆2122億 | -3.85% | 12.25 | 0.74 |
| 10/23 | 1,001 | 1,001 | 994 | 994 | -1% | 17,185,300 | 4兆1953億 | -4.42% | 12.2 | 0.73 |
| 10/22 | 1,000 | 1,008 | 996 | 1,004 | +0.2% | 11,764,800 | 4兆2375億 | -3.74% | 12.32 | 0.74 |
| 10/19 | 1,001 | 1,003 | 998 | 1,002 | -0.5% | 18,437,600 | 4兆2291億 | -4.02% | 12.3 | 0.74 |
| 10/18 | 1,009 | 1,011 | 1,006 | 1,007 | -0.3% | 9,498,500 | 4兆2502億 | -3.64% | 12.36 | 0.74 |
| 10/17 | 1,018 | 1,018 | 1,007 | 1,010 | -0.1% | 11,222,100 | 4兆2629億 | -3.44% | 12.39 | 0.75 |
| 10/16 | 1,001 | 1,012 | 1,000 | 1,011 | +1% | 9,875,100 | 4兆2671億 | -3.35% | 12.41 | 0.75 |
| 10/15 | 1,007 | 1,007 | 1,001 | 1,001 | -0.6% | 13,350,700 | 4兆2249億 | -4.39% | 12.28 | 0.74 |
| 10/12 | 1,005 | 1,012 | 1,004 | 1,007 | 0% | 14,630,500 | 4兆2502億 | -3.91% | 12.36 | 0.74 |
| 10/11 | 1,008 | 1,014 | 1,002 | 1,007 | -2.14% | 25,827,100 | 4兆2502億 | -4% | 12.36 | 0.74 |
| 10/10 | 1,030 | 1,032 | 1,026 | 1,029 | 0% | 9,763,400 | 4兆3431億 | -2% | 12.63 | 0.76 |
| 10/09 | 1,032 | 1,036 | 1,029 | 1,029 | -0.77% | 12,399,100 | 4兆3431億 | -2.09% | 12.63 | 0.76 |
| 10/05 | 1,034 | 1,045 | 1,031 | 1,037 | -0.19% | 10,780,400 | 4兆3768億 | -1.43% | 12.73 | 0.77 |
| 10/04 | 1,045 | 1,048 | 1,037 | 1,039 | +0.39% | 12,728,900 | 4兆3853億 | -1.24% | 12.75 | 0.77 |
| 10/03 | 1,049 | 1,050 | 1,034 | 1,035 | -2.08% | 14,906,200 | 4兆3684億 | -1.71% | 12.7 | 0.76 |
| 10/02 | 1,050 | 1,059 | 1,046 | 1,057 | +0.48% | 14,596,300 | 4兆4612億 | +0.38% | 12.97 | 0.78 |
| 10/01 | 1,064 | 1,064 | 1,051 | 1,052 | -1.13% | 9,582,100 | 4兆4401億 | 0% | 12.91 | 0.78 |
| 09/28 | 1,060 | 1,064 | 1,054 | 1,064 | +0.95% | 14,353,300 | 4兆4908億 | +1.24% | 13.06 | 0.79 |
| 09/27 | 1,060 | 1,061 | 1,052 | 1,054 | -0.09% | 13,055,700 | 4兆4486億 | +0.29% | 12.93 | 0.78 |
| 09/26 | 1,060 | 1,064 | 1,047 | 1,055 | -4.09% | 27,831,100 | 4兆4528億 | +0.38% | 12.95 | 0.78 |
| 09/25 | 1,101 | 1,109 | 1,096 | 1,100 | -0.54% | 32,277,900 | 4兆6427億 | +4.76% | 13.5 | 0.81 |
| 09/21 | 1,095 | 1,106 | 1,093 | 1,106 | +1.37% | 20,449,900 | 4兆6681億 | +5.53% | 13.57 | 0.82 |
| 09/20 | 1,090 | 1,094 | 1,085 | 1,091 | +0.37% | 12,963,900 | 4兆6048億 | +4.4% | 13.39 | 0.81 |
| 09/19 | 1,081 | 1,090 | 1,081 | 1,087 | +1.21% | 14,508,900 | 4兆5879億 | +4.22% | 13.34 | 0.8 |
