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 | 3,945 | 3,975 | 3,900 | 3,955 | +1.67% | 631,500 | 1兆1654億 | -5.38% | 9.68 | 0.79 |
| 03/28 | 3,970 | 3,970 | 3,885 | 3,890 | -2.87% | 682,600 | 1兆1462億 | -7.27% | 9.52 | 0.78 |
| 03/27 | 4,010 | 4,025 | 3,945 | 4,005 | -2.44% | 541,800 | 1兆1801億 | -4.96% | 9.8 | 0.8 |
| 03/26 | 4,050 | 4,110 | 4,025 | 4,105 | +1.48% | 777,900 | 1兆2096億 | -2.91% | 10.05 | 0.82 |
| 03/25 | 4,085 | 4,090 | 4,005 | 4,045 | -2.76% | 468,500 | 1兆1919億 | -4.58% | 9.9 | 0.81 |
| 03/22 | 4,175 | 4,180 | 4,135 | 4,160 | +0.36% | 431,300 | 1兆2258億 | -2.05% | 10.18 | 0.83 |
| 03/20 | 4,120 | 4,165 | 4,105 | 4,145 | +0.24% | 586,600 | 1兆2214億 | -2.61% | 10.14 | 0.83 |
| 03/19 | 4,080 | 4,165 | 4,055 | 4,135 | +1.1% | 579,800 | 1兆2184億 | -3.09% | 10.12 | 0.83 |
| 03/18 | 4,050 | 4,095 | 4,035 | 4,090 | +0.49% | 533,500 | 1兆2052億 | -4.24% | 10.01 | 0.82 |
| 03/15 | 4,045 | 4,110 | 4,030 | 4,070 | +1.37% | 817,300 | 1兆1993億 | -4.71% | 9.96 | 0.81 |
| 03/14 | 4,130 | 4,170 | 4,015 | 4,015 | -1.95% | 780,100 | 1兆1831億 | -6.1% | 9.83 | 0.8 |
| 03/13 | 4,135 | 4,155 | 4,060 | 4,095 | -1.56% | 427,200 | 1兆2066億 | -4.43% | 10.02 | 0.82 |
| 03/12 | 4,120 | 4,195 | 4,100 | 4,160 | +1.84% | 550,100 | 1兆2258億 | -3.12% | 10.18 | 0.83 |
| 03/11 | 4,050 | 4,115 | 4,010 | 4,085 | +1.11% | 461,600 | 1兆2037億 | -5.02% | 10 | 0.82 |
| 03/08 | 4,205 | 4,230 | 4,020 | 4,040 | -5.39% | 1,344,900 | 1兆1904億 | -6.2% | 9.89 | 0.81 |
| 03/07 | 4,320 | 4,360 | 4,265 | 4,270 | -2.4% | 732,600 | 1兆2582億 | -1.09% | 10.45 | 0.85 |
| 03/06 | 4,395 | 4,405 | 4,340 | 4,375 | +0.23% | 602,600 | 1兆2892億 | +1.37% | 10.71 | 0.88 |
| 03/05 | 4,390 | 4,395 | 4,350 | 4,365 | -0.34% | 669,400 | 1兆2862億 | +1.25% | 10.68 | 0.87 |
| 03/04 | 4,340 | 4,390 | 4,320 | 4,380 | +2.1% | 503,100 | 1兆2906億 | +1.6% | 10.72 | 0.88 |
| 03/01 | 4,335 | 4,355 | 4,290 | 4,290 | -1.27% | 570,600 | 1兆2641億 | -0.46% | 10.5 | 0.86 |
| 02/28 | 4,380 | 4,400 | 4,345 | 4,345 | -0.57% | 671,100 | 1兆2803億 | +0.81% | 10.63 | 0.87 |
| 02/27 | 4,390 | 4,410 | 4,355 | 4,370 | -0.91% | 699,300 | 1兆2877億 | +1.46% | 10.7 | 0.87 |
| 02/26 | 4,430 | 4,445 | 4,395 | 4,410 | +0.46% | 344,400 | 1兆2995億 | +2.44% | 10.79 | 0.88 |
| 02/25 | 4,385 | 4,425 | 4,365 | 4,390 | +1.74% | 577,500 | 1兆2936億 | +2.05% | 10.74 | 0.88 |
| 02/22 | 4,330 | 4,355 | 4,305 | 4,315 | 0% | 642,400 | 1兆2715億 | +0.44% | 10.56 | 0.86 |
| 02/21 | 4,325 | 4,345 | 4,250 | 4,315 | -1.26% | 766,000 | 1兆2715億 | +0.51% | 10.56 | 0.86 |
| 02/20 | 4,390 | 4,425 | 4,360 | 4,370 | 0% | 596,100 | 1兆2877億 | +1.94% | 10.7 | 0.87 |
| 02/19 | 4,320 | 4,385 | 4,315 | 4,370 | +0.11% | 421,000 | 1兆2877億 | +2.17% | 10.7 | 0.87 |
| 02/18 | 4,350 | 4,375 | 4,320 | 4,365 | +2.59% | 436,600 | 1兆2862億 | +2.37% | 10.68 | 0.87 |
| 02/15 | 4,320 | 4,320 | 4,220 | 4,255 | -3.08% | 964,400 | 1兆2538億 | +0.12% | 10.41 | 0.85 |
| 02/14 | 4,460 | 4,480 | 4,385 | 4,390 | -0.23% | 763,900 | 1兆2936億 | +3.54% | 10.74 | 0.88 |
| 02/13 | 4,305 | 4,425 | 4,290 | 4,400 | +3.53% | 817,200 | 1兆2965億 | +4.24% | 10.77 | 0.88 |
| 02/12 | 4,110 | 4,275 | 4,110 | 4,250 | +4.04% | 665,400 | 1兆2523億 | +1.14% | 10.4 | 0.85 |
| 02/08 | 4,125 | 4,155 | 4,060 | 4,085 | -2.39% | 541,800 | 1兆2037億 | -2.34% | 10 | 0.82 |
| 02/07 | 4,245 | 4,255 | 4,170 | 4,185 | -1.76% | 571,100 | 1兆2332億 | +0.31% | 10.24 | 0.84 |
| 02/06 | 4,335 | 4,340 | 4,260 | 4,260 | -1.05% | 582,400 | 1兆2553億 | +2.45% | 10.43 | 0.85 |
| 02/05 | 4,375 | 4,385 | 4,290 | 4,305 | -1.03% | 568,000 | 1兆2685億 | +4.19% | 10.54 | 0.86 |
| 02/04 | 4,260 | 4,390 | 4,260 | 4,350 | +2.84% | 1,014,800 | 1兆2818億 | +6.02% | 10.65 | 0.87 |
| 02/01 | 4,240 | 4,285 | 4,105 | 4,230 | -1.4% | 1,354,600 | 1兆2464億 | +3.73% | 10.35 | 0.85 |
| 01/31 | 4,300 | 4,325 | 4,260 | 4,290 | +1.42% | 683,400 | 1兆2641億 | +5.59% | 10.5 | 0.86 |
| 01/30 | 4,280 | 4,310 | 4,215 | 4,230 | -0.47% | 747,700 | 1兆2464億 | +4.42% | 10.35 | 0.85 |
| 01/29 | 4,235 | 4,290 | 4,220 | 4,250 | -2.75% | 1,244,000 | 1兆2523億 | +5.17% | 10.4 | 0.85 |
| 01/28 | 4,365 | 4,390 | 4,340 | 4,370 | +0.11% | 519,900 | 1兆2877億 | +8.41% | 10.7 | 0.87 |
| 01/25 | 4,295 | 4,380 | 4,290 | 4,365 | +2.11% | 541,600 | 1兆2862億 | +8.69% | 10.68 | 0.87 |
| 01/24 | 4,220 | 4,275 | 4,195 | 4,275 | -0.23% | 543,700 | 1兆2597億 | +6.77% | 10.46 | 0.86 |
| 01/23 | 4,265 | 4,300 | 4,250 | 4,285 | -0.7% | 468,900 | 1兆2626億 | +7.21% | 10.49 | 0.86 |
| 01/22 | 4,350 | 4,395 | 4,290 | 4,315 | -0.69% | 638,000 | 1兆2715億 | +8.2% | 10.56 | 0.86 |
| 01/21 | 4,280 | 4,355 | 4,245 | 4,345 | +2.96% | 643,000 | 1兆2803億 | +9.09% | 10.63 | 0.87 |
| 01/18 | 4,250 | 4,270 | 4,205 | 4,220 | -0.82% | 933,700 | 1兆2435億 | +6.03% | 10.33 | 0.84 |
| 01/17 | 4,160 | 4,285 | 4,125 | 4,255 | +2.16% | 1,317,500 | 1兆2538億 | +6.78% | 10.41 | 0.85 |
| 01/16 | 4,110 | 4,205 | 4,080 | 4,165 | +1.34% | 1,113,400 | 1兆2273億 | +4.33% | 10.19 | 0.83 |
| 01/15 | 4,055 | 4,125 | 4,030 | 4,110 | +1.48% | 822,400 | 1兆2111億 | +2.57% | 10.06 | 0.82 |
| 01/11 | 4,020 | 4,060 | 3,945 | 4,050 | +1.12% | 868,400 | 1兆1934億 | +0.57% | 9.91 | 0.81 |
| 01/10 | 3,955 | 4,050 | 3,935 | 4,005 | -0.12% | 939,200 | 1兆1801億 | -0.96% | 9.8 | 0.8 |
| 01/09 | 3,965 | 4,050 | 3,960 | 4,010 | +2.17% | 939,000 | 1兆1816億 | -1.38% | 9.81 | 0.8 |
| 01/08 | 3,930 | 3,955 | 3,870 | 3,925 | +0.26% | 704,900 | 1兆1565億 | -4.03% | 9.61 | 0.79 |
| 01/07 | 3,890 | 3,960 | 3,875 | 3,915 | +3.85% | 596,300 | 1兆1536億 | -4.84% | 9.58 | 0.78 |
| 01/04 | 3,700 | 3,775 | 3,645 | 3,770 | -1.31% | 863,000 | 1兆1109億 | -8.83% | 9.23 | 0.75 |
| 2018 |
| 12/28 | 3,755 | 3,930 | 3,735 | 3,820 | -0.13% | 843,500 | 1兆1256億 | -8.15% | 9.35 | 0.76 |
| 12/27 | 3,840 | 3,855 | 3,790 | 3,825 | +5.37% | 891,300 | 1兆1271億 | -8.49% | 9.36 | 0.77 |
| 12/26 | 3,615 | 3,655 | 3,575 | 3,630 | +1.82% | 597,000 | 1兆696億 | -13.67% | 8.88 | 0.73 |
| 12/25 | 3,665 | 3,665 | 3,550 | 3,565 | -4.55% | 817,300 | 1兆505億 | -15.86% | 8.72 | 0.71 |
| 12/21 | 3,800 | 3,800 | 3,695 | 3,735 | -2.99% | 1,083,200 | 1兆1006億 | -12.51% | 9.14 | 0.75 |
| 12/20 | 3,915 | 3,935 | 3,835 | 3,850 | -3.27% | 923,300 | 1兆1344億 | -10.32% | 9.42 | 0.77 |
| 12/19 | 3,955 | 3,995 | 3,915 | 3,980 | -0.25% | 626,100 | 1兆1728億 | -7.72% | 9.74 | 0.8 |
| 12/18 | 3,940 | 4,020 | 3,930 | 3,990 | 0% | 710,200 | 1兆1757億 | -7.72% | 9.77 | 0.8 |
| 12/17 | 4,000 | 4,045 | 3,985 | 3,990 | -0.5% | 463,000 | 1兆1757億 | -8.06% | 9.77 | 0.8 |
| 12/14 | 4,040 | 4,080 | 3,985 | 4,010 | -0.99% | 782,400 | 1兆1816億 | -7.96% | 9.81 | 0.8 |
| 12/13 | 4,050 | 4,065 | 4,000 | 4,050 | -1.7% | 1,197,400 | 1兆1934億 | -7.32% | 9.91 | 0.81 |
| 12/12 | 4,085 | 4,180 | 4,070 | 4,120 | +1.73% | 920,900 | 1兆2140億 | -5.96% | 10.08 | 0.82 |
| 12/11 | 4,160 | 4,160 | 4,040 | 4,050 | -3.23% | 753,300 | 1兆1934億 | -7.74% | 9.91 | 0.81 |
| 12/10 | 4,180 | 4,205 | 4,145 | 4,185 | -1.99% | 586,500 | 1兆2332億 | -4.86% | 10.24 | 0.84 |
| 12/07 | 4,380 | 4,385 | 4,265 | 4,270 | -1.84% | 852,000 | 1兆2582億 | -3.09% | 10.45 | 0.85 |
| 12/06 | 4,350 | 4,385 | 4,315 | 4,350 | -1.92% | 678,300 | 1兆2818億 | -1.25% | 10.65 | 0.87 |
| 12/05 | 4,455 | 4,475 | 4,390 | 4,435 | -2.1% | 619,300 | 1兆3068億 | +0.61% | 10.85 | 0.89 |
| 12/04 | 4,595 | 4,600 | 4,510 | 4,530 | -1.74% | 671,100 | 1兆3348億 | +2.77% | 11.09 | 0.91 |
| 12/03 | 4,550 | 4,625 | 4,540 | 4,610 | +2.67% | 611,300 | 1兆3584億 | +4.65% | 11.28 | 0.92 |
| 11/30 | 4,510 | 4,530 | 4,455 | 4,490 | -1.32% | 2,306,900 | 1兆3230億 | +2.05% | 10.99 | 0.9 |
| 11/29 | 4,610 | 4,610 | 4,545 | 4,550 | -0.98% | 716,700 | 1兆3407億 | +3.43% | 11.14 | 0.91 |
| 11/28 | 4,545 | 4,620 | 4,515 | 4,595 | +1.21% | 1,020,200 | 1兆3540億 | +4.46% | 11.25 | 0.92 |
| 11/27 | 4,455 | 4,550 | 4,450 | 4,540 | +2.48% | 805,500 | 1兆3378億 | +3.28% | 11.11 | 0.91 |
| 11/26 | 4,400 | 4,445 | 4,390 | 4,430 | +1.14% | 521,100 | 1兆3054億 | +0.7% | 10.84 | 0.89 |
| 11/22 | 4,340 | 4,385 | 4,330 | 4,380 | +0.81% | 539,600 | 1兆2906億 | -0.61% | 10.72 | 0.88 |
| 11/21 | 4,385 | 4,395 | 4,310 | 4,345 | -2.47% | 611,300 | 1兆2803億 | -1.7% | 10.63 | 0.87 |
| 11/20 | 4,380 | 4,475 | 4,365 | 4,455 | +0.91% | 838,400 | 1兆3127億 | +0.43% | 10.9 | 0.89 |
| 11/19 | 4,350 | 4,435 | 4,345 | 4,415 | +1.03% | 750,900 | 1兆3009億 | -0.72% | 10.81 | 0.88 |
| 11/16 | 4,335 | 4,410 | 4,335 | 4,370 | +0.69% | 870,200 | 1兆2877億 | -1.97% | 10.7 | 0.87 |
| 11/15 | 4,350 | 4,380 | 4,315 | 4,340 | +0.12% | 579,700 | 1兆2788億 | -3.1% | 10.62 | 0.87 |
| 11/14 | 4,290 | 4,385 | 4,285 | 4,335 | +1.52% | 561,900 | 1兆2774億 | -3.67% | 10.61 | 0.87 |
| 11/13 | 4,325 | 4,340 | 4,240 | 4,270 | -2.84% | 668,100 | 1兆2582億 | -5.66% | 10.45 | 0.85 |
| 11/12 | 4,370 | 4,415 | 4,355 | 4,395 | -0.11% | 442,600 | 1兆2950億 | -3.49% | 10.76 | 0.88 |
| 11/09 | 4,395 | 4,440 | 4,375 | 4,400 | +1.15% | 861,400 | 1兆2965億 | -4.06% | 10.77 | 0.88 |
| 11/08 | 4,370 | 4,410 | 4,340 | 4,350 | +0.69% | 812,400 | 1兆2818億 | -5.88% | 10.65 | 0.87 |
| 11/07 | 4,350 | 4,425 | 4,300 | 4,320 | -0.23% | 828,800 | 1兆2729億 | -7.32% | 10.57 | 0.86 |
| 11/06 | 4,255 | 4,365 | 4,225 | 4,330 | +1.17% | 766,500 | 1兆2759億 | -7.99% | 10.6 | 0.87 |
| 11/05 | 4,335 | 4,340 | 4,265 | 4,280 | -2.17% | 696,100 | 1兆2612億 | -9.78% | 10.47 | 0.86 |
| 11/02 | 4,235 | 4,400 | 4,205 | 4,375 | +3.31% | 1,048,200 | 1兆2892億 | -8.74% | 10.71 | 0.88 |
| 11/01 | 4,305 | 4,335 | 4,195 | 4,235 | -4.51% | 1,477,500 | 1兆2479億 | -12.5% | 10.36 | 0.85 |
| 10/31 | 4,460 | 4,585 | 4,285 | 4,435 | 0% | 2,118,600 | 1兆3068億 | -9.3% | 10.85 | 0.89 |
| 10/30 | 4,460 | 4,505 | 4,420 | 4,435 | -0.34% | 1,370,500 | 1兆3068億 | -10.13% | 10.85 | 0.89 |
