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 | 7,322 | 7,333 | 7,260 | 7,309 | -0.18% | 1,031,100 | 2兆7879億 | +1.88% | 22.57 | 4.42 |
| 03/28 | 7,309 | 7,332 | 7,200 | 7,322 | -1.32% | 995,000 | 2兆7928億 | +2.35% | 22.61 | 4.43 |
| 03/27 | 7,280 | 7,431 | 7,280 | 7,420 | +0.51% | 1,103,700 | 2兆8302億 | +4.04% | 22.92 | 4.49 |
| 03/26 | 7,369 | 7,420 | 7,330 | 7,382 | +1.18% | 1,647,700 | 2兆8157億 | +3.83% | 22.8 | 4.47 |
| 03/25 | 7,266 | 7,316 | 7,233 | 7,296 | -1.27% | 924,700 | 2兆7829億 | +2.96% | 22.53 | 4.41 |
| 03/22 | 7,330 | 7,437 | 7,300 | 7,390 | +1% | 1,166,100 | 2兆8188億 | +4.64% | 22.82 | 4.47 |
| 03/20 | 7,279 | 7,350 | 7,271 | 7,317 | -1% | 938,100 | 2兆7909億 | +4.02% | 22.6 | 4.43 |
| 03/19 | 7,352 | 7,402 | 7,301 | 7,391 | -0.12% | 657,800 | 2兆8191億 | +5.48% | 22.83 | 4.47 |
| 03/18 | 7,400 | 7,440 | 7,329 | 7,400 | +0.54% | 864,500 | 2兆8226億 | +5.99% | 22.85 | 4.48 |
| 03/15 | 7,300 | 7,422 | 7,299 | 7,360 | +1.13% | 1,689,900 | 2兆8073億 | +5.91% | 22.73 | 4.45 |
| 03/14 | 7,283 | 7,331 | 7,235 | 7,278 | +0.83% | 1,349,500 | 2兆7760億 | +5.2% | 22.48 | 4.4 |
| 03/13 | 7,245 | 7,248 | 7,090 | 7,218 | -0.06% | 1,117,500 | 2兆7532億 | +4.71% | 22.29 | 4.37 |
| 03/12 | 7,130 | 7,257 | 7,115 | 7,222 | +2.38% | 1,271,800 | 2兆7547億 | +5.17% | 22.31 | 4.37 |
| 03/11 | 7,080 | 7,169 | 7,037 | 7,054 | -0.44% | 766,700 | 2兆6906億 | +3.11% | 21.79 | 4.27 |
| 03/08 | 7,110 | 7,152 | 7,042 | 7,085 | -0.81% | 1,445,500 | 2兆7024億 | +3.79% | 21.88 | 4.29 |
| 03/07 | 7,118 | 7,200 | 7,111 | 7,143 | -1.72% | 1,331,800 | 2兆7246億 | +5.14% | 22.06 | 4.32 |
| 03/06 | 7,310 | 7,345 | 7,238 | 7,268 | -0.57% | 1,639,800 | 2兆7722億 | +7.56% | 22.45 | 4.4 |
| 03/05 | 7,245 | 7,353 | 7,237 | 7,310 | +0.67% | 1,333,400 | 2兆7883億 | +8.84% | 22.58 | 4.42 |
| 03/04 | 7,072 | 7,313 | 7,054 | 7,261 | +5.13% | 1,899,500 | 2兆7696億 | +8.81% | 22.43 | 4.39 |
| 03/01 | 6,837 | 6,933 | 6,833 | 6,907 | +1.5% | 1,075,100 | 2兆6345億 | +4.18% | 21.33 | 4.18 |
| 02/28 | 6,822 | 6,866 | 6,788 | 6,805 | +0.25% | 1,517,100 | 2兆5956億 | +3.06% | 21.02 | 4.12 |
| 02/27 | 6,789 | 6,849 | 6,729 | 6,788 | +0.43% | 991,500 | 2兆5891億 | +3.18% | 20.96 | 4.11 |
| 02/26 | 6,882 | 6,890 | 6,744 | 6,759 | -1.87% | 802,400 | 2兆5781億 | +3.05% | 20.88 | 4.09 |
| 02/25 | 6,859 | 6,907 | 6,815 | 6,888 | +1.77% | 936,800 | 2兆6273億 | +5.29% | 21.27 | 4.17 |
| 02/22 | 6,804 | 6,827 | 6,747 | 6,768 | -0.66% | 802,000 | 2兆5815億 | +3.87% | 20.9 | 4.09 |
| 02/21 | 6,830 | 6,860 | 6,750 | 6,813 | +0.64% | 951,600 | 2兆5987億 | +4.73% | 21.04 | 4.12 |
| 02/20 | 6,772 | 6,836 | 6,745 | 6,770 | -1.43% | 722,300 | 2兆5823億 | +4.35% | 20.91 | 4.1 |
| 02/19 | 6,772 | 6,873 | 6,763 | 6,868 | +1.15% | 514,400 | 2兆6197億 | +6.17% | 21.21 | 4.16 |
| 02/18 | 6,850 | 6,959 | 6,749 | 6,790 | +1.56% | 594,100 | 2兆5899億 | +5.25% | 20.97 | 4.11 |
| 02/15 | 6,672 | 6,708 | 6,590 | 6,686 | -0.19% | 550,700 | 2兆5502億 | +3.88% | 20.65 | 4.05 |
| 02/14 | 6,660 | 6,772 | 6,631 | 6,699 | +0.68% | 1,020,200 | 2兆5552億 | +4.09% | 20.69 | 4.05 |
| 02/13 | 6,695 | 6,719 | 6,593 | 6,654 | -1.41% | 1,339,100 | 2兆5380億 | +3.5% | 20.55 | 4.03 |
| 02/12 | 6,771 | 6,799 | 6,679 | 6,749 | +2.66% | 1,163,000 | 2兆5743億 | +5.21% | 20.84 | 4.08 |
| 02/08 | 6,490 | 6,620 | 6,444 | 6,574 | -0.24% | 983,600 | 2兆5075億 | +2.9% | 20.3 | 3.98 |
| 02/07 | 6,590 | 6,629 | 6,511 | 6,590 | -1.07% | 950,800 | 2兆5136億 | +3.11% | 20.35 | 3.99 |
| 02/06 | 6,610 | 6,727 | 6,600 | 6,661 | +1.37% | 842,700 | 2兆5407億 | +4.09% | 20.57 | 4.03 |
| 02/05 | 6,598 | 6,608 | 6,520 | 6,571 | +0.05% | 752,900 | 2兆5064億 | +2.95% | 20.29 | 3.98 |
| 02/04 | 6,652 | 6,667 | 6,485 | 6,568 | -1.46% | 1,354,600 | 2兆5052億 | +3.21% | 20.29 | 3.97 |
| 02/01 | 6,379 | 6,739 | 6,357 | 6,665 | +5.83% | 2,239,000 | 2兆5422億 | +4.7% | 20.58 | 4.03 |
| 01/31 | 6,370 | 6,375 | 6,257 | 6,298 | +1.25% | 979,500 | 2兆4022億 | -1.02% | 19.45 | 3.81 |
| 01/30 | 6,162 | 6,274 | 6,152 | 6,220 | -0.4% | 1,128,800 | 2兆3725億 | -2.39% | 19.21 | 3.76 |
| 01/29 | 6,200 | 6,262 | 6,191 | 6,245 | +0.34% | 633,900 | 2兆3820億 | -2.16% | 19.29 | 3.78 |
| 01/28 | 6,232 | 6,288 | 6,211 | 6,224 | +0.35% | 763,400 | 2兆3740億 | -2.86% | 19.22 | 3.77 |
| 01/25 | 6,300 | 6,304 | 6,190 | 6,202 | -0.1% | 964,700 | 2兆3656億 | -3.59% | 19.15 | 3.75 |
| 01/24 | 6,156 | 6,248 | 6,131 | 6,208 | -0.31% | 742,100 | 2兆3679億 | -4.03% | 19.17 | 3.76 |
| 01/23 | 6,243 | 6,327 | 6,207 | 6,227 | -0.78% | 1,014,600 | 2兆3752億 | -4.33% | 19.23 | 3.77 |
| 01/22 | 6,311 | 6,382 | 6,220 | 6,276 | -1.06% | 698,200 | 2兆3938億 | -3.9% | 19.38 | 3.8 |
| 01/21 | 6,322 | 6,396 | 6,274 | 6,343 | +1.94% | 914,100 | 2兆4194億 | -3.15% | 19.59 | 3.84 |
| 01/18 | 6,299 | 6,499 | 6,215 | 6,222 | -4.26% | 2,031,200 | 2兆3732億 | -5.3% | 19.22 | 3.76 |
| 01/17 | 6,472 | 6,513 | 6,410 | 6,499 | +1.72% | 835,000 | 2兆4789億 | -1.37% | 20.07 | 3.93 |
| 01/16 | 6,256 | 6,426 | 6,256 | 6,389 | +1.54% | 1,115,300 | 2兆4369億 | -3.24% | 19.73 | 3.87 |
| 01/15 | 6,412 | 6,460 | 6,278 | 6,292 | -1.87% | 1,117,700 | 2兆3999億 | -4.98% | 19.43 | 3.81 |
| 01/11 | 6,401 | 6,486 | 6,345 | 6,412 | -0.2% | 1,256,500 | 2兆4457億 | -3.54% | 19.8 | 3.88 |
| 01/10 | 6,623 | 6,640 | 6,406 | 6,425 | -3.99% | 1,404,400 | 2兆4507億 | -3.62% | 19.84 | 3.89 |
| 01/09 | 6,610 | 6,760 | 6,609 | 6,692 | +2.72% | 905,000 | 2兆5525億 | +0.15% | 20.67 | 4.05 |
| 01/08 | 6,350 | 6,560 | 6,337 | 6,515 | +3.17% | 1,065,200 | 2兆4850億 | -2.53% | 20.12 | 3.94 |
| 01/07 | 6,350 | 6,353 | 6,251 | 6,315 | +3.51% | 1,579,100 | 2兆4087億 | -5.69% | 19.5 | 3.82 |
| 01/04 | 6,457 | 6,488 | 6,057 | 6,101 | -7.77% | 2,024,200 | 2兆3271億 | -9.18% | 18.84 | 3.69 |
| 2018 |
| 12/28 | 6,661 | 6,689 | 6,575 | 6,615 | -2.56% | 804,000 | 2兆5232億 | -1.94% | 20.43 | 4 |
| 12/27 | 6,573 | 6,838 | 6,473 | 6,789 | +8.23% | 1,470,200 | 2兆5895億 | +0.53% | 20.97 | 4.11 |
| 12/26 | 6,159 | 6,280 | 6,158 | 6,273 | +2.95% | 1,228,500 | 2兆3927億 | -7.08% | 19.37 | 3.8 |
| 12/25 | 6,303 | 6,303 | 6,073 | 6,093 | -7.72% | 878,000 | 2兆3240億 | -10.05% | 18.82 | 3.69 |
| 12/21 | 6,651 | 6,758 | 6,505 | 6,603 | +0.2% | 2,180,400 | 2兆5186億 | -2.93% | 20.39 | 3.99 |
| 12/20 | 6,554 | 6,790 | 6,534 | 6,590 | +1.06% | 1,494,100 | 2兆5136億 | -3.19% | 20.35 | 3.99 |
| 12/19 | 6,485 | 6,551 | 6,440 | 6,521 | +0.18% | 1,055,700 | 2兆4873億 | -4.34% | 20.14 | 3.95 |
| 12/18 | 6,650 | 6,674 | 6,501 | 6,509 | -4.91% | 1,339,900 | 2兆4827億 | -4.7% | 20.1 | 3.94 |
| 12/17 | 6,900 | 6,900 | 6,806 | 6,845 | -0.48% | 1,056,500 | 2兆6109億 | -0.01% | 21.14 | 4.14 |
| 12/14 | 7,080 | 7,094 | 6,856 | 6,878 | -3.04% | 1,468,200 | 2兆6235億 | +0.45% | 21.24 | 4.16 |
| 12/13 | 7,196 | 7,199 | 7,076 | 7,094 | -1.5% | 1,814,700 | 2兆7059億 | +3.68% | 21.91 | 4.29 |
| 12/12 | 6,910 | 7,218 | 6,871 | 7,202 | +6.3% | 1,962,700 | 2兆7471億 | +5.49% | 22.24 | 4.36 |
| 12/11 | 6,884 | 6,884 | 6,712 | 6,775 | +0.53% | 927,700 | 2兆5842億 | -0.47% | 20.92 | 4.1 |
| 12/10 | 6,792 | 6,803 | 6,676 | 6,739 | -1.86% | 786,900 | 2兆5705億 | -0.91% | 20.81 | 4.08 |
| 12/07 | 6,829 | 6,880 | 6,739 | 6,867 | +2.58% | 1,133,900 | 2兆6193億 | +0.99% | 21.21 | 4.15 |
| 12/06 | 6,816 | 6,829 | 6,626 | 6,694 | -2.12% | 1,245,500 | 2兆5533億 | -1.44% | 20.67 | 4.05 |
| 12/05 | 6,821 | 6,884 | 6,745 | 6,839 | -0.57% | 778,900 | 2兆6086億 | +0.86% | 21.12 | 4.14 |
| 12/04 | 7,002 | 7,050 | 6,878 | 6,878 | -0.35% | 1,601,800 | 2兆6235億 | +1.93% | 21.24 | 4.16 |
| 12/03 | 6,980 | 6,980 | 6,870 | 6,902 | +0.03% | 1,032,300 | 2兆6326億 | +2.86% | 21.32 | 4.18 |
| 11/30 | 6,863 | 6,918 | 6,831 | 6,900 | +1.28% | 1,604,500 | 2兆6319億 | +3.36% | 21.31 | 4.17 |
| 11/29 | 6,898 | 6,907 | 6,799 | 6,813 | +0.93% | 922,700 | 2兆5987億 | +2.56% | 21.04 | 4.12 |
| 11/28 | 6,750 | 6,813 | 6,694 | 6,750 | -1.03% | 1,220,900 | 2兆5746億 | +1.95% | 20.85 | 4.08 |
| 11/27 | 6,855 | 6,909 | 6,815 | 6,820 | -0.5% | 740,700 | 2兆6013億 | +3.32% | 21.06 | 4.13 |
| 11/26 | 6,820 | 6,910 | 6,809 | 6,854 | +0.6% | 649,200 | 2兆6143億 | +4.18% | 21.17 | 4.15 |
| 11/22 | 6,782 | 6,876 | 6,756 | 6,813 | +0.44% | 765,800 | 2兆5987億 | +3.86% | 21.04 | 4.12 |
| 11/21 | 6,626 | 6,792 | 6,616 | 6,783 | +0.53% | 1,026,900 | 2兆5872億 | +3.65% | 20.95 | 4.1 |
| 11/20 | 6,764 | 6,792 | 6,709 | 6,747 | -1.46% | 767,000 | 2兆5735億 | +3.37% | 20.84 | 4.08 |
| 11/19 | 6,829 | 6,906 | 6,805 | 6,847 | +1.03% | 778,700 | 2兆6116億 | +5.29% | 21.15 | 4.14 |
| 11/16 | 6,848 | 6,849 | 6,759 | 6,777 | +0.43% | 674,600 | 2兆5849億 | +4.7% | 20.93 | 4.1 |
| 11/15 | 6,771 | 6,782 | 6,630 | 6,748 | -1.04% | 1,137,100 | 2兆5739億 | +4.64% | 20.84 | 4.08 |
| 11/14 | 6,817 | 6,926 | 6,803 | 6,819 | -0.39% | 924,800 | 2兆6010億 | +6.07% | 21.06 | 4.13 |
| 11/13 | 6,790 | 6,875 | 6,716 | 6,846 | -1.03% | 1,113,600 | 2兆6113億 | +6.67% | 21.14 | 4.14 |
| 11/12 | 6,810 | 6,933 | 6,793 | 6,917 | +0.67% | 895,000 | 2兆6383億 | +8.01% | 21.36 | 4.18 |
| 11/09 | 6,722 | 6,878 | 6,722 | 6,871 | +1.79% | 1,545,000 | 2兆6208億 | +7.34% | 21.22 | 4.16 |
| 11/08 | 6,782 | 6,791 | 6,696 | 6,750 | +0.48% | 1,357,400 | 2兆5746億 | +5.47% | 20.85 | 4.08 |
| 11/07 | 6,756 | 6,787 | 6,683 | 6,718 | +0.27% | 1,992,000 | 2兆5624億 | +4.9% | 20.75 | 4.06 |
| 11/06 | 6,682 | 6,714 | 6,636 | 6,700 | +0.9% | 1,354,900 | 2兆5556億 | +4.52% | 20.69 | 4.05 |
| 11/05 | 6,651 | 6,670 | 6,620 | 6,640 | -0.9% | 1,777,500 | 2兆5327億 | +3.56% | 20.51 | 4.02 |
| 11/02 | 6,719 | 6,740 | 6,598 | 6,700 | +0.42% | 2,362,900 | 2兆5556億 | +4.43% | 20.69 | 4.05 |
| 11/01 | 6,639 | 6,708 | 6,528 | 6,672 | +4.02% | 2,238,900 | 2兆5449億 | +3.96% | 20.61 | 4.04 |
| 10/31 | 6,124 | 6,483 | 6,109 | 6,414 | +6.37% | 2,460,400 | 2兆4465億 | -0.09% | 19.81 | 3.88 |
| 10/30 | 5,900 | 6,074 | 5,880 | 6,030 | +1.98% | 1,202,800 | 2兆3000億 | -6.22% | 18.62 | 3.65 |
