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 | 1,468 | 1,471 | 1,445 | 1,454 | +1.11% | 2,326,300 | 1兆2336億 | -4.09% | 9.45 | 1.15 |
| 03/28 | 1,451 | 1,466 | 1,432 | 1,438 | -2.31% | 2,465,500 | 1兆2200億 | -5.52% | 9.35 | 1.14 |
| 03/27 | 1,482 | 1,495 | 1,459 | 1,472 | -1.67% | 2,775,200 | 1兆2488億 | -3.73% | 9.57 | 1.17 |
| 03/26 | 1,476 | 1,501 | 1,470 | 1,497 | +2.32% | 3,100,000 | 1兆2700億 | -2.41% | 9.73 | 1.19 |
| 03/25 | 1,479 | 1,483 | 1,459 | 1,463 | -2.47% | 1,876,400 | 1兆2412億 | -4.81% | 9.51 | 1.16 |
| 03/22 | 1,499 | 1,503 | 1,484 | 1,500 | +1.01% | 2,392,200 | 1兆2726億 | -2.6% | 9.75 | 1.19 |
| 03/20 | 1,508 | 1,513 | 1,485 | 1,485 | -1% | 1,782,200 | 1兆2599億 | -3.63% | 9.65 | 1.18 |
| 03/19 | 1,499 | 1,504 | 1,492 | 1,500 | +0.94% | 1,260,500 | 1兆2726億 | -2.91% | 9.75 | 1.19 |
| 03/18 | 1,494 | 1,498 | 1,480 | 1,486 | +0.27% | 1,893,800 | 1兆2607億 | -4.07% | 9.66 | 1.18 |
| 03/15 | 1,494 | 1,505 | 1,481 | 1,482 | +0.34% | 2,920,100 | 1兆2573億 | -4.33% | 9.64 | 1.18 |
| 03/14 | 1,492 | 1,500 | 1,476 | 1,477 | +0.41% | 2,107,200 | 1兆2531億 | -4.83% | 9.6 | 1.17 |
| 03/13 | 1,467 | 1,477 | 1,464 | 1,471 | +0.07% | 2,321,200 | 1兆2480億 | -5.4% | 9.56 | 1.17 |
| 03/12 | 1,467 | 1,481 | 1,459 | 1,470 | +1.87% | 2,180,200 | 1兆2471億 | -5.77% | 9.56 | 1.17 |
| 03/11 | 1,444 | 1,451 | 1,430 | 1,443 | -0.07% | 1,976,000 | 1兆2242億 | -7.8% | 9.38 | 1.14 |
| 03/08 | 1,482 | 1,486 | 1,438 | 1,444 | -2.83% | 2,866,000 | 1兆2251億 | -8.03% | 9.39 | 1.15 |
| 03/07 | 1,522 | 1,526 | 1,481 | 1,486 | -2.94% | 2,468,400 | 1兆2607億 | -5.77% | 9.66 | 1.18 |
| 03/06 | 1,560 | 1,562 | 1,530 | 1,531 | -1.03% | 2,421,800 | 1兆2989億 | -3.16% | 9.95 | 1.21 |
| 03/05 | 1,558 | 1,567 | 1,546 | 1,547 | -3.13% | 2,519,900 | 1兆3125億 | -2.34% | 10.06 | 1.23 |
| 03/04 | 1,598 | 1,602 | 1,579 | 1,597 | -0.31% | 2,038,700 | 1兆3549億 | +0.69% | 10.38 | 1.27 |
| 03/01 | 1,597 | 1,612 | 1,587 | 1,602 | +0.38% | 2,498,800 | 1兆3591億 | +0.88% | 10.42 | 1.27 |
| 02/28 | 1,617 | 1,618 | 1,589 | 1,596 | -1.78% | 2,672,500 | 1兆3540億 | +0.5% | 10.38 | 1.27 |
| 02/27 | 1,626 | 1,635 | 1,622 | 1,625 | -0.06% | 1,939,600 | 1兆3786億 | +2.39% | 10.56 | 1.29 |
| 02/26 | 1,618 | 1,630 | 1,618 | 1,626 | +1.18% | 1,708,000 | 1兆3795億 | +2.52% | 10.57 | 1.29 |
| 02/25 | 1,611 | 1,617 | 1,600 | 1,607 | +0.75% | 1,679,300 | 1兆3634億 | +1.39% | 10.45 | 1.27 |
| 02/22 | 1,587 | 1,601 | 1,583 | 1,595 | -0.19% | 1,625,300 | 1兆3532億 | +0.57% | 10.37 | 1.27 |
| 02/21 | 1,616 | 1,617 | 1,587 | 1,598 | -1.3% | 1,901,600 | 1兆3557億 | +0.69% | 10.39 | 1.27 |
| 02/20 | 1,603 | 1,633 | 1,603 | 1,619 | +1.57% | 2,124,100 | 1兆3735億 | +1.89% | 10.53 | 1.28 |
| 02/19 | 1,581 | 1,606 | 1,577 | 1,594 | +0.95% | 1,792,800 | 1兆3523億 | +0.25% | 10.36 | 1.26 |
| 02/18 | 1,595 | 1,599 | 1,575 | 1,579 | +2.13% | 2,214,100 | 1兆3396億 | -0.82% | 10.27 | 1.25 |
| 02/15 | 1,530 | 1,556 | 1,525 | 1,546 | +1.05% | 2,611,700 | 1兆3116億 | -2.95% | 10.05 | 1.23 |
| 02/14 | 1,533 | 1,545 | 1,520 | 1,530 | -2.17% | 2,973,900 | 1兆2980億 | -4.08% | 9.95 | 1.21 |
| 02/13 | 1,597 | 1,615 | 1,556 | 1,564 | -2.86% | 3,789,200 | 1兆3269億 | -2.07% | 10.17 | 1.24 |
| 02/12 | 1,554 | 1,623 | 1,550 | 1,610 | +7.84% | 4,704,400 | 1兆3659億 | +0.81% | 10.47 | 1.28 |
| 02/08 | 1,508 | 1,520 | 1,491 | 1,493 | -2.99% | 2,328,100 | 1兆2666億 | -6.34% | 9.71 | 1.18 |
| 02/07 | 1,546 | 1,552 | 1,532 | 1,539 | -1.28% | 2,446,900 | 1兆3057億 | -3.57% | 10.01 | 1.22 |
| 02/06 | 1,591 | 1,598 | 1,554 | 1,559 | -3.11% | 3,220,100 | 1兆3226億 | -2.32% | 10.14 | 1.24 |
| 02/05 | 1,606 | 1,617 | 1,591 | 1,609 | +1.26% | 1,496,900 | 1兆3651億 | +1.13% | 10.46 | 1.28 |
| 02/04 | 1,585 | 1,595 | 1,575 | 1,589 | +0.89% | 1,618,600 | 1兆3481億 | +0.38% | 10.33 | 1.26 |
| 02/01 | 1,586 | 1,608 | 1,573 | 1,575 | -2.54% | 1,715,600 | 1兆3362億 | -0.32% | 10.24 | 1.25 |
| 01/31 | 1,619 | 1,631 | 1,610 | 1,616 | +2.02% | 1,656,700 | 1兆3710億 | +2.28% | 10.51 | 1.28 |
| 01/30 | 1,602 | 1,604 | 1,577 | 1,584 | -1.12% | 2,180,300 | 1兆3439億 | +0.25% | 10.3 | 1.26 |
| 01/29 | 1,599 | 1,609 | 1,582 | 1,602 | -0.31% | 1,828,800 | 1兆3591億 | +1.26% | 10.42 | 1.27 |
| 01/28 | 1,628 | 1,638 | 1,604 | 1,607 | -2.13% | 1,592,000 | 1兆3634億 | +1.45% | 10.45 | 1.27 |
| 01/25 | 1,600 | 1,648 | 1,600 | 1,642 | +3.34% | 2,212,400 | 1兆3931億 | +3.66% | 10.68 | 1.3 |
| 01/24 | 1,569 | 1,590 | 1,567 | 1,589 | +0.19% | 1,768,200 | 1兆3481億 | +0.25% | 10.33 | 1.26 |
| 01/23 | 1,577 | 1,592 | 1,562 | 1,586 | -0.38% | 2,063,300 | 1兆3455億 | -0.06% | 10.31 | 1.26 |
| 01/22 | 1,621 | 1,623 | 1,583 | 1,592 | -1.12% | 1,309,400 | 1兆3506億 | +0.32% | 10.35 | 1.26 |
| 01/21 | 1,622 | 1,625 | 1,583 | 1,610 | -0.56% | 2,483,400 | 1兆3659億 | +1.45% | 10.47 | 1.28 |
| 01/18 | 1,630 | 1,632 | 1,614 | 1,619 | -0.67% | 2,061,200 | 1兆3735億 | +2.02% | 10.53 | 1.28 |
| 01/17 | 1,638 | 1,647 | 1,627 | 1,630 | -0.18% | 1,287,200 | 1兆3829億 | +2.77% | 10.6 | 1.29 |
| 01/16 | 1,641 | 1,646 | 1,610 | 1,633 | -1.51% | 2,377,400 | 1兆3854億 | +3.03% | 10.62 | 1.3 |
| 01/15 | 1,627 | 1,672 | 1,626 | 1,658 | +1.78% | 1,801,800 | 1兆4066億 | +4.54% | 10.78 | 1.32 |
| 01/11 | 1,614 | 1,634 | 1,609 | 1,629 | +1.5% | 1,696,800 | 1兆3820億 | +2.71% | 10.59 | 1.29 |
| 01/10 | 1,603 | 1,611 | 1,587 | 1,605 | -0.5% | 1,323,700 | 1兆3617億 | +1.2% | 10.43 | 1.27 |
| 01/09 | 1,607 | 1,635 | 1,605 | 1,613 | +2.35% | 1,517,300 | 1兆3685億 | +1.64% | 10.49 | 1.28 |
| 01/08 | 1,579 | 1,594 | 1,569 | 1,576 | +0.32% | 1,667,300 | 1兆3371億 | -0.63% | 10.25 | 1.25 |
| 01/07 | 1,565 | 1,592 | 1,556 | 1,571 | +3.63% | 1,900,100 | 1兆3328億 | -1.01% | 10.21 | 1.25 |
| 01/04 | 1,486 | 1,521 | 1,457 | 1,516 | -2.13% | 2,740,200 | 1兆2862億 | -4.53% | 9.86 | 1.2 |
| 2018 |
| 12/28 | 1,529 | 1,561 | 1,526 | 1,549 | +0.78% | 1,437,300 | 1兆3142億 | -2.58% | 10.07 | 1.23 |
| 12/27 | 1,486 | 1,544 | 1,476 | 1,537 | +7.48% | 1,919,700 | 1兆3040億 | -3.45% | 9.99 | 1.22 |
| 12/26 | 1,430 | 1,450 | 1,403 | 1,430 | +0.56% | 1,648,100 | 1兆2132億 | -10.29% | 9.3 | 1.13 |
| 12/25 | 1,455 | 1,464 | 1,418 | 1,422 | -5.89% | 1,785,000 | 1兆2064億 | -11.13% | 9.24 | 1.13 |
| 12/21 | 1,559 | 1,565 | 1,505 | 1,511 | -3.82% | 3,113,400 | 1兆2819億 | -5.92% | 9.82 | 1.2 |
| 12/20 | 1,612 | 1,623 | 1,566 | 1,571 | -3.14% | 1,716,600 | 1兆3328億 | -2.3% | 10.21 | 1.25 |
| 12/19 | 1,634 | 1,645 | 1,607 | 1,622 | -0.55% | 1,617,400 | 1兆3761億 | +0.81% | 10.55 | 1.29 |
| 12/18 | 1,641 | 1,659 | 1,625 | 1,631 | -0.79% | 1,766,900 | 1兆3837億 | +1.49% | 10.6 | 1.29 |
| 12/17 | 1,626 | 1,675 | 1,626 | 1,644 | +1.17% | 2,183,900 | 1兆3948億 | +2.3% | 10.69 | 1.3 |
| 12/14 | 1,658 | 1,673 | 1,621 | 1,625 | -2.11% | 2,914,200 | 1兆3786億 | +1.25% | 10.56 | 1.29 |
| 12/13 | 1,653 | 1,672 | 1,648 | 1,660 | +1.34% | 2,071,400 | 1兆4083億 | +3.49% | 10.79 | 1.32 |
| 12/12 | 1,613 | 1,650 | 1,603 | 1,638 | +3.28% | 2,100,300 | 1兆3897億 | +2.31% | 10.65 | 1.3 |
| 12/11 | 1,589 | 1,596 | 1,573 | 1,586 | -0.25% | 2,129,700 | 1兆3455億 | -0.69% | 10.31 | 1.26 |
| 12/10 | 1,574 | 1,595 | 1,573 | 1,590 | -0.81% | 1,634,600 | 1兆3489億 | -0.31% | 10.34 | 1.26 |
| 12/07 | 1,600 | 1,617 | 1,595 | 1,603 | +0.88% | 1,499,600 | 1兆3600億 | +0.75% | 10.42 | 1.27 |
| 12/06 | 1,606 | 1,624 | 1,579 | 1,589 | -1.61% | 2,031,900 | 1兆3481億 | +0.13% | 10.33 | 1.26 |
| 12/05 | 1,625 | 1,642 | 1,608 | 1,615 | -2.24% | 2,098,400 | 1兆3702億 | +2.09% | 10.5 | 1.28 |
| 12/04 | 1,677 | 1,690 | 1,646 | 1,652 | -1.26% | 2,413,700 | 1兆4015億 | +4.82% | 10.74 | 1.31 |
| 12/03 | 1,643 | 1,687 | 1,641 | 1,673 | +3.53% | 1,902,900 | 1兆4194億 | +6.76% | 10.88 | 1.33 |
| 11/30 | 1,638 | 1,670 | 1,603 | 1,616 | -0.55% | 3,284,400 | 1兆3710億 | +3.79% | 10.51 | 1.28 |
| 11/29 | 1,613 | 1,643 | 1,608 | 1,625 | +1.75% | 1,878,500 | 1兆3786億 | +4.84% | 10.56 | 1.29 |
| 11/28 | 1,600 | 1,601 | 1,579 | 1,597 | -0.31% | 1,331,200 | 1兆3549億 | +3.37% | 10.38 | 1.27 |
| 11/27 | 1,613 | 1,621 | 1,595 | 1,602 | +0.13% | 1,162,500 | 1兆3591億 | +4.03% | 10.42 | 1.27 |
| 11/26 | 1,572 | 1,602 | 1,568 | 1,600 | +1.98% | 1,569,900 | 1兆3574億 | +4.1% | 10.4 | 1.27 |
| 11/22 | 1,580 | 1,580 | 1,562 | 1,569 | -1.07% | 1,830,800 | 1兆3311億 | +2.35% | 10.2 | 1.24 |
| 11/21 | 1,558 | 1,590 | 1,545 | 1,586 | -0.75% | 1,814,100 | 1兆3455億 | +3.59% | 10.31 | 1.26 |
| 11/20 | 1,557 | 1,598 | 1,551 | 1,598 | +1.4% | 2,157,000 | 1兆3557億 | +4.44% | 10.39 | 1.27 |
| 11/19 | 1,569 | 1,579 | 1,558 | 1,576 | +0.13% | 1,267,100 | 1兆3371億 | +3.21% | 10.25 | 1.25 |
| 11/16 | 1,566 | 1,581 | 1,557 | 1,574 | +0.32% | 1,363,600 | 1兆3354億 | +3.08% | 10.23 | 1.25 |
| 11/15 | 1,571 | 1,583 | 1,558 | 1,569 | -1.01% | 1,341,800 | 1兆3311億 | +2.68% | 10.2 | 1.24 |
| 11/14 | 1,589 | 1,603 | 1,579 | 1,585 | +0.25% | 1,529,000 | 1兆3447億 | +3.66% | 10.3 | 1.26 |
| 11/13 | 1,580 | 1,591 | 1,565 | 1,581 | -2.11% | 2,672,400 | 1兆3413億 | +3.13% | 10.28 | 1.25 |
| 11/12 | 1,594 | 1,616 | 1,592 | 1,615 | +0.81% | 1,804,900 | 1兆3702億 | +5.01% | 10.5 | 1.28 |
| 11/09 | 1,611 | 1,611 | 1,587 | 1,602 | -0.31% | 2,095,200 | 1兆3591億 | +3.89% | 10.42 | 1.27 |
| 11/08 | 1,595 | 1,618 | 1,591 | 1,607 | +2.23% | 3,110,800 | 1兆3634億 | +3.81% | 10.45 | 1.27 |
| 11/07 | 1,560 | 1,606 | 1,557 | 1,572 | +1.29% | 4,325,300 | 1兆3337億 | +1.29% | 10.22 | 1.25 |
| 11/06 | 1,532 | 1,562 | 1,522 | 1,552 | +1.9% | 2,894,000 | 1兆3167億 | -0.51% | 10.09 | 1.23 |
| 11/05 | 1,510 | 1,557 | 1,486 | 1,523 | +1.53% | 4,208,500 | 1兆2921億 | -2.93% | 9.9 | 1.21 |
| 11/02 | 1,500 | 1,507 | 1,454 | 1,500 | +0.87% | 3,783,600 | 1兆2726億 | -5.06% | 9.75 | 1.19 |
| 11/01 | 1,475 | 1,494 | 1,457 | 1,487 | +0.34% | 3,096,600 | 1兆2616億 | -6.6% | 9.67 | 1.18 |
| 10/31 | 1,461 | 1,482 | 1,454 | 1,482 | +2.49% | 1,991,000 | 1兆2573億 | -7.66% | 9.64 | 1.18 |
| 10/30 | 1,432 | 1,470 | 1,427 | 1,446 | +0.84% | 7,572,500 | 1兆2268億 | -10.63% | 9.4 | 1.15 |
