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 |
|---|
| 2021 | 10/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 1,313 | 1,315 | 1,297 | 1,297 | -0.41% | 22,738,000 | 21兆1670億 | -2.38% | 9.63 | 0.91 |
| 03/28 | 1,319 | 1,321 | 1,301 | 1,303 | -1.65% | 26,093,000 | 21兆2551億 | -2.12% | 9.67 | 0.91 |
| 03/27 | 1,334 | 1,337 | 1,315 | 1,325 | -2.03% | 30,209,000 | 21兆6108億 | -0.63% | 9.83 | 0.93 |
| 03/26 | 1,320 | 1,352 | 1,318 | 1,352 | +2.27% | 41,278,000 | 22兆578億 | +1.35% | 10.03 | 0.95 |
| 03/25 | 1,329 | 1,329 | 1,318 | 1,322 | -2.12% | 26,183,000 | 21兆5684億 | -0.83% | 9.81 | 0.93 |
| 03/22 | 1,344 | 1,352 | 1,339 | 1,351 | +0.48% | 24,015,500 | 22兆350億 | +1.32% | 10.02 | 0.95 |
| 03/20 | 1,339 | 1,345 | 1,336 | 1,344 | +0.87% | 19,704,000 | 21兆9306億 | +0.92% | 9.97 | 0.94 |
| 03/19 | 1,336 | 1,340 | 1,330 | 1,333 | +0.2% | 17,664,000 | 21兆7413億 | +0.12% | 9.89 | 0.94 |
| 03/18 | 1,326 | 1,330 | 1,322 | 1,330 | +0.53% | 17,595,000 | 21兆6989億 | -0.08% | 9.87 | 0.93 |
| 03/15 | 1,319 | 1,331 | 1,316 | 1,323 | +1.1% | 38,923,500 | 21兆5847億 | -0.45% | 9.82 | 0.93 |
| 03/14 | 1,321 | 1,330 | 1,308 | 1,309 | -0.64% | 25,108,500 | 21兆3497億 | -1.53% | 9.71 | 0.92 |
| 03/13 | 1,325 | 1,330 | 1,307 | 1,317 | -0.5% | 23,559,500 | 21兆4868億 | -0.98% | 9.77 | 0.92 |
| 03/12 | 1,327 | 1,332 | 1,322 | 1,324 | +0.61% | 23,406,000 | 21兆5945億 | -0.56% | 9.82 | 0.93 |
| 03/11 | 1,307 | 1,320 | 1,305 | 1,316 | +0.72% | 16,405,500 | 21兆4639億 | -1.23% | 9.76 | 0.92 |
| 03/08 | 1,305 | 1,318 | 1,304 | 1,306 | -0.8% | 28,584,000 | 21兆3106億 | -2.01% | 9.69 | 0.92 |
| 03/07 | 1,319 | 1,326 | 1,312 | 1,317 | -0.15% | 21,888,500 | 21兆4835億 | -1.29% | 9.77 | 0.92 |
| 03/06 | 1,321 | 1,323 | 1,314 | 1,319 | -0.21% | 21,739,500 | 21兆5162億 | -1.14% | 9.78 | 0.93 |
| 03/05 | 1,322 | 1,325 | 1,315 | 1,322 | -0.3% | 21,431,000 | 21兆5618億 | -1% | 9.8 | 0.93 |
| 03/04 | 1,349 | 1,349 | 1,323 | 1,326 | -0.9% | 25,200,000 | 21兆6271億 | -0.78% | 9.83 | 0.93 |
| 03/01 | 1,347 | 1,349 | 1,338 | 1,338 | -0.13% | 23,470,000 | 21兆8229億 | +0.04% | 9.92 | 0.94 |
| 02/28 | 1,352 | 1,353 | 1,338 | 1,339 | -1.22% | 26,775,000 | 21兆8522億 | +0.18% | 9.94 | 0.94 |
| 02/27 | 1,359 | 1,361 | 1,356 | 1,356 | -0.22% | 24,596,500 | 22兆1231億 | +1.42% | 10.06 | 0.95 |
| 02/26 | 1,360 | 1,361 | 1,353 | 1,359 | +0.31% | 23,763,500 | 22兆1720億 | +1.65% | 10.08 | 0.95 |
| 02/25 | 1,348 | 1,355 | 1,344 | 1,355 | +0.8% | 19,767,000 | 22兆1035億 | +1.33% | 10.05 | 0.95 |
| 02/22 | 1,334 | 1,344 | 1,334 | 1,344 | -0.16% | 18,797,000 | 21兆9273億 | +0.45% | 9.97 | 0.94 |
| 02/21 | 1,360 | 1,362 | 1,346 | 1,346 | -0.87% | 28,564,000 | 21兆9632億 | +0.61% | 9.99 | 0.94 |
| 02/20 | 1,337 | 1,359 | 1,337 | 1,358 | +1.39% | 26,063,500 | 22兆1557億 | +1.42% | 10.07 | 0.95 |
| 02/19 | 1,324 | 1,340 | 1,324 | 1,339 | +0.63% | 18,622,000 | 21兆8522億 | -0.04% | 9.94 | 0.94 |
| 02/18 | 1,333 | 1,336 | 1,328 | 1,331 | +0.76% | 21,668,000 | 21兆7152億 | -0.75% | 9.87 | 0.93 |
| 02/15 | 1,326 | 1,327 | 1,317 | 1,321 | -0.2% | 20,292,500 | 21兆5520億 | -1.49% | 9.8 | 0.93 |
| 02/14 | 1,332 | 1,333 | 1,320 | 1,324 | -0.11% | 22,267,500 | 21兆5945億 | -1.37% | 9.82 | 0.93 |
| 02/13 | 1,330 | 1,334 | 1,320 | 1,325 | +0.3% | 24,272,000 | 21兆6173億 | -1.27% | 9.83 | 0.93 |
| 02/12 | 1,296 | 1,323 | 1,294 | 1,321 | +2.42% | 30,961,000 | 21兆5520億 | -1.49% | 9.8 | 0.93 |
| 02/08 | 1,300 | 1,301 | 1,286 | 1,290 | -1.92% | 34,998,500 | 21兆430億 | -3.67% | 9.57 | 0.91 |
| 02/07 | 1,324 | 1,332 | 1,300 | 1,315 | -1.91% | 34,866,500 | 21兆4542億 | -1.79% | 9.76 | 0.92 |
| 02/06 | 1,350 | 1,361 | 1,330 | 1,341 | -0.73% | 40,496,000 | 21兆8718億 | +0.19% | 9.95 | 0.94 |
| 02/05 | 1,357 | 1,358 | 1,348 | 1,350 | +0.39% | 19,021,000 | 22兆317億 | +1.31% | 10.02 | 0.95 |
| 02/04 | 1,336 | 1,348 | 1,335 | 1,345 | +1.07% | 20,184,000 | 21兆9469億 | +1.3% | 9.98 | 0.94 |
| 02/01 | 1,328 | 1,338 | 1,325 | 1,331 | -0.3% | 19,043,500 | 21兆7152億 | +0.45% | 9.87 | 0.93 |
| 01/31 | 1,342 | 1,346 | 1,331 | 1,335 | +0.54% | 22,237,000 | 21兆7805億 | +0.75% | 9.9 | 0.94 |
| 01/30 | 1,335 | 1,336 | 1,323 | 1,328 | -0.55% | 24,673,500 | 21兆6630億 | +0.14% | 9.85 | 0.93 |
| 01/29 | 1,323 | 1,335 | 1,321 | 1,335 | -0.19% | 23,190,500 | 21兆7837億 | +0.62% | 9.91 | 0.94 |
| 01/28 | 1,348 | 1,354 | 1,338 | 1,338 | -1.11% | 24,310,000 | 21兆8261億 | +0.74% | 9.92 | 0.94 |
| 01/25 | 1,344 | 1,358 | 1,341 | 1,353 | +0.58% | 27,567,000 | 22兆709億 | +1.79% | 10.04 | 0.95 |
| 01/24 | 1,343 | 1,352 | 1,335 | 1,345 | +0.07% | 26,966,500 | 21兆9436億 | +1.13% | 9.98 | 0.94 |
| 01/23 | 1,361 | 1,366 | 1,344 | 1,344 | -0.94% | 30,015,000 | 21兆9273億 | +0.98% | 9.97 | 0.94 |
| 01/22 | 1,364 | 1,372 | 1,354 | 1,357 | -0.48% | 25,948,500 | 22兆1361億 | +1.86% | 10.07 | 0.95 |
| 01/21 | 1,367 | 1,376 | 1,361 | 1,363 | +0.28% | 28,318,000 | 22兆2438億 | +2.36% | 10.11 | 0.96 |
| 01/18 | 1,364 | 1,368 | 1,359 | 1,360 | +0.12% | 33,136,000 | 22兆1818億 | +2.07% | 10.09 | 0.95 |
| 01/17 | 1,364 | 1,372 | 1,353 | 1,358 | -0.79% | 26,238,000 | 22兆1557億 | +1.88% | 10.07 | 0.95 |
| 01/16 | 1,370 | 1,372 | 1,363 | 1,369 | -0.7% | 33,168,500 | 22兆3319億 | +2.61% | 10.15 | 0.96 |
| 01/15 | 1,360 | 1,381 | 1,354 | 1,378 | +1.04% | 35,381,000 | 22兆4885億 | +3.33% | 10.23 | 0.97 |
| 01/11 | 1,346 | 1,367 | 1,346 | 1,364 | +1.75% | 39,476,500 | 22兆2569億 | +2.19% | 10.12 | 0.96 |
| 01/10 | 1,326 | 1,343 | 1,325 | 1,341 | +0.4% | 31,702,000 | 21兆8751億 | +0.43% | 9.95 | 0.94 |
| 01/09 | 1,342 | 1,343 | 1,326 | 1,335 | +0.77% | 27,472,000 | 21兆7870億 | -0.12% | 9.91 | 0.94 |
| 01/08 | 1,322 | 1,337 | 1,317 | 1,325 | +1.22% | 39,896,500 | 21兆6206億 | -0.96% | 9.83 | 0.93 |
| 01/07 | 1,299 | 1,324 | 1,296 | 1,309 | +3.15% | 38,386,000 | 21兆3595億 | -2.37% | 9.71 | 0.92 |
| 01/04 | 1,236 | 1,272 | 1,232 | 1,269 | -0.94% | 50,059,500 | 20兆7069億 | -5.5% | 9.42 | 0.89 |
| 2018 |
| 12/28 | 1,273 | 1,289 | 1,263 | 1,281 | -0.14% | 25,241,500 | 20兆9027億 | -4.88% | 9.51 | 0.9 |
| 12/27 | 1,279 | 1,288 | 1,268 | 1,283 | +4.38% | 33,470,500 | 20兆9321億 | -4.89% | 9.52 | 0.9 |
| 12/26 | 1,226 | 1,247 | 1,209 | 1,229 | +1.1% | 27,527,500 | 20兆543億 | -9.08% | 9.12 | 0.86 |
| 12/25 | 1,235 | 1,241 | 1,211 | 1,216 | -5.25% | 34,809,000 | 19兆8357億 | -10.27% | 9.02 | 0.85 |
| 12/21 | 1,298 | 1,299 | 1,280 | 1,283 | -3.21% | 48,011,000 | 20兆9353億 | -5.58% | 9.52 | 0.9 |
| 12/20 | 1,352 | 1,362 | 1,321 | 1,326 | -1.97% | 35,784,000 | 21兆6304億 | -2.59% | 9.84 | 0.93 |
| 12/19 | 1,355 | 1,370 | 1,349 | 1,352 | -0.19% | 34,343,000 | 22兆643億 | -0.63% | 10.03 | 0.95 |
| 12/18 | 1,350 | 1,368 | 1,349 | 1,355 | -0.95% | 30,340,500 | 22兆1068億 | -0.37% | 10.05 | 0.95 |
| 12/17 | 1,359 | 1,376 | 1,358 | 1,368 | +0.16% | 25,812,000 | 22兆3189億 | +0.66% | 10.15 | 0.96 |
| 12/14 | 1,364 | 1,384 | 1,362 | 1,366 | -0.6% | 40,882,000 | 22兆2830億 | +0.57% | 10.13 | 0.96 |
| 12/13 | 1,382 | 1,386 | 1,371 | 1,374 | -0.36% | 33,019,000 | 22兆4167億 | +1.25% | 10.19 | 0.96 |
| 12/12 | 1,360 | 1,383 | 1,355 | 1,379 | +2.22% | 39,664,500 | 22兆4983億 | +1.77% | 10.23 | 0.97 |
| 12/11 | 1,360 | 1,362 | 1,348 | 1,349 | -1.1% | 32,796,500 | 22兆89億 | -0.3% | 10.01 | 0.95 |
| 12/10 | 1,344 | 1,368 | 1,344 | 1,364 | -0.55% | 26,901,000 | 22兆2536億 | +0.96% | 10.12 | 0.96 |
| 12/07 | 1,385 | 1,388 | 1,363 | 1,372 | -0.26% | 37,812,500 | 22兆3776億 | +1.68% | 10.18 | 0.96 |
| 12/06 | 1,389 | 1,401 | 1,363 | 1,375 | -0.49% | 38,990,500 | 22兆4363億 | +2.09% | 10.2 | 0.96 |
| 12/05 | 1,369 | 1,386 | 1,364 | 1,382 | -0.01% | 31,919,500 | 22兆5473億 | +2.83% | 10.25 | 0.97 |
| 12/04 | 1,410 | 1,414 | 1,381 | 1,382 | -1.72% | 37,325,500 | 22兆5505億 | +3.07% | 10.25 | 0.97 |
| 12/03 | 1,400 | 1,419 | 1,394 | 1,406 | +3.37% | 46,416,000 | 22兆9453億 | +5.19% | 10.43 | 0.99 |
| 11/30 | 1,388 | 1,407 | 1,360 | 1,361 | -1.32% | 93,935,000 | 22兆1981億 | +2.07% | 10.09 | 0.95 |
| 11/29 | 1,374 | 1,386 | 1,372 | 1,379 | +0.41% | 36,029,000 | 22兆4951億 | +3.67% | 10.23 | 0.97 |
| 11/28 | 1,386 | 1,388 | 1,359 | 1,373 | -0.88% | 39,484,000 | 22兆4037億 | +3.48% | 10.19 | 0.96 |
| 11/27 | 1,367 | 1,389 | 1,366 | 1,385 | +1.79% | 37,152,500 | 22兆6027億 | +4.56% | 10.28 | 0.97 |
| 11/26 | 1,364 | 1,366 | 1,354 | 1,361 | -0.23% | 31,012,500 | 22兆2046億 | +2.95% | 10.1 | 0.96 |
| 11/22 | 1,344 | 1,365 | 1,344 | 1,364 | +1.58% | 38,475,000 | 22兆2569億 | +3.35% | 10.12 | 0.96 |
| 11/21 | 1,326 | 1,347 | 1,319 | 1,343 | -0.03% | 40,250,500 | 21兆9110億 | +1.82% | 9.96 | 0.94 |
| 11/20 | 1,322 | 1,352 | 1,322 | 1,343 | +1.59% | 43,338,000 | 21兆9175億 | +1.93% | 9.97 | 0.94 |
| 11/19 | 1,318 | 1,328 | 1,308 | 1,322 | +0.32% | 34,624,000 | 21兆5749億 | +0.49% | 9.81 | 0.93 |
| 11/16 | 1,328 | 1,331 | 1,312 | 1,318 | -0.74% | 20,768,500 | 21兆5064億 | +0.24% | 9.78 | 0.92 |
| 11/15 | 1,333 | 1,333 | 1,322 | 1,328 | -0.4% | 20,974,500 | 21兆6663億 | +0.99% | 9.85 | 0.93 |
| 11/14 | 1,318 | 1,335 | 1,312 | 1,333 | +1.86% | 30,258,500 | 21兆7544億 | +1.4% | 9.89 | 0.94 |
| 11/13 | 1,320 | 1,320 | 1,300 | 1,309 | -2.44% | 30,854,000 | 21兆3563億 | -0.46% | 9.71 | 0.92 |
| 11/12 | 1,336 | 1,346 | 1,332 | 1,342 | +0.19% | 20,214,500 | 21兆8914億 | +1.88% | 9.95 | 0.94 |
| 11/09 | 1,339 | 1,341 | 1,331 | 1,339 | +0.15% | 24,603,000 | 21兆8490億 | +1.45% | 9.94 | 0.94 |
| 11/08 | 1,354 | 1,355 | 1,333 | 1,337 | +0.71% | 32,543,500 | 21兆8164億 | +1.15% | 9.92 | 0.94 |
| 11/07 | 1,337 | 1,359 | 1,320 | 1,328 | +0.14% | 53,009,500 | 21兆6630億 | +0.29% | 9.85 | 0.93 |
| 11/06 | 1,306 | 1,346 | 1,303 | 1,326 | +2.09% | 47,376,000 | 21兆6336億 | -0.23% | 9.84 | 0.93 |
| 11/05 | 1,302 | 1,306 | 1,289 | 1,299 | -0.96% | 28,998,000 | 21兆1899億 | -2.49% | 9.64 | 0.91 |
| 11/02 | 1,317 | 1,319 | 1,286 | 1,311 | -0.29% | 49,483,000 | 21兆3954億 | -1.91% | 9.73 | 0.92 |
| 11/01 | 1,326 | 1,328 | 1,310 | 1,315 | -0.59% | 29,424,500 | 21兆4574億 | -1.92% | 9.76 | 0.92 |
| 10/31 | 1,300 | 1,325 | 1,295 | 1,323 | +2% | 39,510,000 | 21兆5847億 | -1.56% | 9.82 | 0.93 |
| 10/30 | 1,290 | 1,312 | 1,287 | 1,297 | +0.92% | 96,631,000 | 21兆1605億 | -3.78% | 9.62 | 0.91 |
