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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 1,743 | 1,750 | 1,707 | 1,730 | +0.78% | 1,849,800 | 1兆1521億 | +5.1% | 18.02 | 2.66 |
| 03/28 | 1,717 | 1,730 | 1,693 | 1,717 | -1.53% | 1,677,900 | 1兆1433億 | +4.55% | 17.88 | 2.64 |
| 03/27 | 1,717 | 1,747 | 1,700 | 1,743 | -0.38% | 2,226,900 | 1兆1610億 | +6.5% | 18.15 | 2.68 |
| 03/26 | 1,733 | 1,760 | 1,723 | 1,750 | +2.14% | 3,327,600 | 1兆1655億 | +7.3% | 18.22 | 2.69 |
| 03/25 | 1,700 | 1,713 | 1,687 | 1,713 | -0.39% | 1,554,300 | 1兆1410億 | +5.37% | 17.84 | 2.64 |
| 03/22 | 1,667 | 1,737 | 1,662 | 1,720 | +3.72% | 2,815,500 | 1兆1455億 | +6.04% | 17.91 | 2.65 |
| 03/20 | 1,650 | 1,667 | 1,642 | 1,658 | -0.3% | 2,204,100 | 1兆1044億 | +2.49% | 17.27 | 2.55 |
| 03/19 | 1,677 | 1,680 | 1,655 | 1,663 | -0.99% | 1,352,700 | 1兆1077億 | +2.87% | 17.32 | 2.56 |
| 03/18 | 1,677 | 1,680 | 1,655 | 1,680 | +0.9% | 1,863,600 | 1兆1188億 | +4.09% | 17.49 | 2.58 |
| 03/15 | 1,647 | 1,667 | 1,635 | 1,665 | +2.46% | 3,357,000 | 1兆1088億 | +3.54% | 17.34 | 2.56 |
| 03/14 | 1,645 | 1,652 | 1,625 | 1,625 | -0.51% | 1,804,500 | 1兆822億 | +1.44% | 16.92 | 2.5 |
| 03/13 | 1,632 | 1,640 | 1,613 | 1,633 | +0.82% | 1,497,000 | 1兆878億 | +1.96% | 17.01 | 2.51 |
| 03/12 | 1,633 | 1,642 | 1,615 | 1,620 | -0.51% | 1,853,100 | 1兆789億 | +1.06% | 16.87 | 2.49 |
| 03/11 | 1,612 | 1,635 | 1,603 | 1,628 | -0.41% | 1,757,400 | 1兆844億 | +1.52% | 16.96 | 2.51 |
| 03/08 | 1,632 | 1,653 | 1,627 | 1,635 | -0.3% | 2,245,500 | 1兆889億 | +2.06% | 17.03 | 2.52 |
| 03/07 | 1,623 | 1,653 | 1,623 | 1,640 | +1.44% | 2,042,400 | 1兆922億 | +2.5% | 17.08 | 2.52 |
| 03/06 | 1,607 | 1,620 | 1,597 | 1,617 | +0.73% | 1,725,900 | 1兆767億 | +1.23% | 16.84 | 2.49 |
| 03/05 | 1,573 | 1,608 | 1,573 | 1,605 | +1.16% | 1,409,700 | 1兆689億 | +0.69% | 16.71 | 2.47 |
| 03/04 | 1,608 | 1,612 | 1,583 | 1,587 | -0.73% | 1,258,200 | 1兆567億 | -0.4% | 16.52 | 2.44 |
| 03/01 | 1,568 | 1,602 | 1,567 | 1,598 | +1.16% | 1,600,800 | 1兆644億 | +0.27% | 16.64 | 2.46 |
| 02/28 | 1,577 | 1,593 | 1,568 | 1,580 | +1.17% | 2,354,700 | 1兆522億 | -0.82% | 16.45 | 2.43 |
| 02/27 | 1,590 | 1,605 | 1,562 | 1,562 | -1.06% | 2,790,300 | 1兆400億 | -1.91% | 16.26 | 2.4 |
| 02/26 | 1,600 | 1,612 | 1,575 | 1,578 | -1.66% | 2,085,300 | 1兆511億 | -0.92% | 16.44 | 2.43 |
| 02/25 | 1,620 | 1,628 | 1,603 | 1,605 | +0.1% | 1,340,700 | 1兆689億 | +0.69% | 16.71 | 2.47 |
| 02/22 | 1,612 | 1,618 | 1,598 | 1,603 | -0.82% | 1,209,600 | 1兆678億 | +0.65% | 16.7 | 2.47 |
| 02/21 | 1,600 | 1,625 | 1,595 | 1,617 | +1.04% | 1,542,000 | 1兆767億 | +1.55% | 16.84 | 2.49 |
| 02/20 | 1,585 | 1,600 | 1,570 | 1,600 | +0.52% | 1,681,500 | 1兆656億 | +0.69% | 16.66 | 2.46 |
| 02/19 | 1,610 | 1,632 | 1,580 | 1,592 | -1.44% | 3,032,400 | 1兆600億 | +0.29% | 16.58 | 2.45 |
| 02/18 | 1,617 | 1,632 | 1,603 | 1,615 | -0.62% | 2,185,200 | 1兆755億 | +1.83% | 16.82 | 2.48 |
| 02/15 | 1,602 | 1,628 | 1,578 | 1,625 | +0.62% | 1,609,500 | 1兆822億 | +2.52% | 16.92 | 2.5 |
| 02/14 | 1,628 | 1,655 | 1,603 | 1,615 | -0.72% | 2,390,100 | 1兆755億 | +2.02% | 16.82 | 2.48 |
| 02/13 | 1,610 | 1,628 | 1,598 | 1,627 | +2.52% | 2,462,100 | 1兆833億 | +2.69% | 16.94 | 2.5 |
| 02/12 | 1,630 | 1,635 | 1,573 | 1,587 | +2.15% | 3,490,500 | 1兆567億 | +0.04% | 16.52 | 2.44 |
| 02/08 | 1,520 | 1,560 | 1,508 | 1,553 | +3.44% | 5,629,200 | 1兆345億 | -2.12% | 16.18 | 2.39 |
| 02/07 | 1,590 | 1,607 | 1,485 | 1,502 | -8.25% | 8,677,200 | 1兆1億 | -5.56% | 15.64 | 2.31 |
| 02/06 | 1,660 | 1,660 | 1,625 | 1,637 | -1.41% | 2,747,400 | 1兆900億 | +2.61% | 17.04 | 2.52 |
| 02/05 | 1,647 | 1,665 | 1,628 | 1,660 | +2.15% | 2,307,000 | 1兆1055億 | +4.4% | 17.29 | 2.55 |
| 02/04 | 1,577 | 1,640 | 1,577 | 1,625 | +3.07% | 2,914,800 | 1兆822億 | +2.65% | 16.92 | 2.5 |
| 02/01 | 1,583 | 1,607 | 1,565 | 1,577 | -1.36% | 2,186,400 | 1兆500億 | -0.21% | 16.42 | 2.43 |
| 01/31 | 1,567 | 1,608 | 1,557 | 1,598 | +3.01% | 3,532,500 | 1兆644億 | +1.22% | 16.64 | 2.46 |
| 01/30 | 1,543 | 1,557 | 1,522 | 1,552 | -0.43% | 3,003,000 | 1兆334億 | -1.79% | 16.16 | 2.39 |
| 01/29 | 1,547 | 1,567 | 1,525 | 1,558 | -0.53% | 3,143,400 | 1兆378億 | -1.37% | 16.23 | 2.4 |
| 01/28 | 1,583 | 1,592 | 1,565 | 1,567 | -2.59% | 2,126,400 | 1兆434億 | -1.03% | 16.31 | 2.41 |
| 01/25 | 1,622 | 1,647 | 1,607 | 1,608 | +2.12% | 3,348,000 | 1兆711億 | +1.54% | 16.75 | 2.47 |
| 01/24 | 1,565 | 1,577 | 1,555 | 1,575 | +0.32% | 2,160,000 | 1兆489億 | -0.57% | 16.4 | 2.42 |
| 01/23 | 1,577 | 1,592 | 1,568 | 1,570 | -0.42% | 1,873,200 | 1兆456億 | -0.95% | 16.35 | 2.42 |
| 01/22 | 1,592 | 1,595 | 1,565 | 1,577 | -1.25% | 1,703,400 | 1兆500億 | -0.65% | 16.42 | 2.43 |
| 01/21 | 1,610 | 1,617 | 1,590 | 1,597 | +0.1% | 2,193,000 | 1兆633億 | +0.67% | 16.63 | 2.46 |
| 01/18 | 1,572 | 1,602 | 1,570 | 1,595 | +1.38% | 2,668,200 | 1兆622億 | +0.5% | 16.61 | 2.45 |
| 01/17 | 1,543 | 1,583 | 1,540 | 1,573 | +2.05% | 3,024,300 | 1兆478億 | -0.86% | 16.38 | 2.42 |
| 01/16 | 1,547 | 1,550 | 1,522 | 1,542 | -0.54% | 2,983,200 | 1兆267億 | -2.92% | 16.05 | 2.37 |
| 01/15 | 1,558 | 1,582 | 1,537 | 1,550 | -1.17% | 3,325,800 | 1兆323億 | -2.52% | 16.14 | 2.38 |
| 01/11 | 1,570 | 1,588 | 1,557 | 1,568 | -0.53% | 2,587,800 | 1兆445億 | -1.42% | 16.33 | 2.41 |
| 01/10 | 1,572 | 1,590 | 1,553 | 1,577 | -1.15% | 4,313,700 | 1兆500億 | -0.96% | 16.42 | 2.43 |
| 01/09 | 1,635 | 1,635 | 1,585 | 1,595 | -1.95% | 5,909,400 | 1兆622億 | +0.06% | 16.61 | 2.45 |
| 01/08 | 1,700 | 1,707 | 1,617 | 1,627 | -2.98% | 5,570,700 | 1兆833億 | +2.05% | 16.94 | 2.5 |
| 01/07 | 1,643 | 1,697 | 1,617 | 1,677 | +3.82% | 3,557,700 | 1兆1166億 | +5.25% | 17.46 | 2.58 |
| 01/04 | 1,595 | 1,615 | 1,575 | 1,615 | -1.62% | 3,279,900 | 1兆755億 | +1.57% | 16.82 | 2.48 |
| 2018 |
| 12/28 | 1,623 | 1,650 | 1,605 | 1,642 | +1.76% | 2,469,300 | 1兆933億 | +3.25% | 17.1 | 2.53 |
| 12/27 | 1,568 | 1,622 | 1,567 | 1,613 | +6.02% | 2,815,200 | 1兆744億 | +1.6% | 16.8 | 2.48 |
| 12/26 | 1,480 | 1,537 | 1,477 | 1,522 | +2.35% | 1,620,300 | 1兆134億 | -4.24% | 15.85 | 2.34 |
| 12/25 | 1,502 | 1,520 | 1,475 | 1,487 | -3.88% | 1,563,600 | 9901億2000万 | -6.73% | 15.48 | 2.29 |
| 12/21 | 1,537 | 1,555 | 1,518 | 1,547 | -0.43% | 3,048,600 | 1兆300億 | -3.27% | 16.11 | 2.38 |
| 12/20 | 1,567 | 1,590 | 1,550 | 1,553 | -3.72% | 2,501,700 | 1兆345億 | -2.92% | 16.18 | 2.39 |
| 12/19 | 1,578 | 1,622 | 1,573 | 1,613 | +3.53% | 2,876,400 | 1兆744億 | +0.77% | 16.8 | 2.48 |
| 12/18 | 1,585 | 1,588 | 1,547 | 1,558 | -3.61% | 2,731,200 | 1兆378億 | -2.54% | 16.23 | 2.4 |
| 12/17 | 1,598 | 1,628 | 1,593 | 1,617 | +1.46% | 1,330,200 | 1兆767億 | +1.04% | 16.84 | 2.49 |
| 12/14 | 1,610 | 1,613 | 1,578 | 1,593 | -1.24% | 2,495,700 | 1兆611億 | -0.23% | 16.59 | 2.45 |
| 12/13 | 1,633 | 1,643 | 1,608 | 1,613 | +0.21% | 2,230,500 | 1兆744億 | +1.15% | 16.8 | 2.48 |
| 12/12 | 1,603 | 1,617 | 1,577 | 1,610 | +0.21% | 3,032,400 | 1兆722億 | +1.58% | 16.77 | 2.48 |
| 12/11 | 1,568 | 1,608 | 1,563 | 1,607 | +3.21% | 3,145,500 | 1兆700億 | +1.95% | 16.73 | 2.47 |
| 12/10 | 1,592 | 1,600 | 1,545 | 1,557 | -3.51% | 2,448,000 | 1兆367億 | -0.6% | 16.21 | 2.39 |
| 12/07 | 1,618 | 1,623 | 1,593 | 1,613 | +0.1% | 2,733,900 | 1兆744億 | +3.55% | 16.8 | 2.48 |
| 12/06 | 1,608 | 1,635 | 1,598 | 1,612 | +1.26% | 3,150,600 | 1兆733億 | +4.18% | 16.78 | 2.48 |
| 12/05 | 1,558 | 1,612 | 1,552 | 1,592 | +0.1% | 2,157,900 | 1兆600億 | +3.62% | 16.58 | 2.45 |
| 12/04 | 1,583 | 1,612 | 1,578 | 1,590 | +0.21% | 2,875,500 | 1兆589億 | +4.26% | 16.56 | 2.45 |
| 12/03 | 1,612 | 1,613 | 1,577 | 1,587 | -0.21% | 2,070,300 | 1兆567億 | +4.8% | 16.52 | 2.44 |
| 11/30 | 1,618 | 1,618 | 1,557 | 1,590 | -1.34% | 3,747,000 | 1兆589億 | +5.86% | 16.56 | 2.45 |
| 11/29 | 1,615 | 1,635 | 1,610 | 1,612 | +0.73% | 1,968,900 | 1兆733億 | +8.02% | 16.78 | 2.48 |
| 11/28 | 1,620 | 1,637 | 1,588 | 1,600 | -1.13% | 2,642,400 | 1兆656億 | +7.96% | 16.66 | 2.46 |
| 11/27 | 1,607 | 1,618 | 1,592 | 1,618 | +1.15% | 2,215,200 | 1兆778億 | +9.87% | 16.85 | 2.49 |
| 11/26 | 1,640 | 1,640 | 1,587 | 1,600 | +0.1% | 2,407,500 | 1兆656億 | +9.29% | 16.66 | 2.46 |
| 11/22 | 1,630 | 1,632 | 1,580 | 1,598 | -0.52% | 3,498,900 | 1兆644億 | +9.78% | 16.64 | 2.46 |
| 11/21 | 1,633 | 1,637 | 1,580 | 1,607 | -1.63% | 4,604,400 | 1兆700億 | +10.88% | 16.73 | 2.47 |
| 11/20 | 1,627 | 1,638 | 1,622 | 1,633 | -0.81% | 1,743,600 | 1兆878億 | +13.43% | 17.01 | 2.51 |
| 11/19 | 1,612 | 1,647 | 1,608 | 1,647 | +2.92% | 1,922,700 | 1兆966億 | +15.23% | 17.15 | 2.53 |
| 11/16 | 1,573 | 1,608 | 1,572 | 1,600 | +1.16% | 2,665,200 | 1兆656億 | +12.91% | 16.66 | 2.46 |
| 11/15 | 1,555 | 1,592 | 1,548 | 1,582 | +0.64% | 2,317,500 | 1兆533億 | +12.41% | 16.47 | 2.43 |
| 11/14 | 1,592 | 1,595 | 1,560 | 1,572 | 0% | 2,554,800 | 1兆467億 | +12.42% | 16.37 | 2.42 |
| 11/13 | 1,560 | 1,578 | 1,538 | 1,572 | -0.74% | 2,737,800 | 1兆467億 | +13.07% | 16.37 | 2.42 |
| 11/12 | 1,555 | 1,587 | 1,555 | 1,583 | +2.26% | 3,251,100 | 1兆545億 | +14.65% | 16.49 | 2.44 |
| 11/09 | 1,517 | 1,570 | 1,517 | 1,548 | +1.64% | 4,471,500 | 1兆311億 | +12.77% | 16.12 | 2.38 |
| 11/08 | 1,507 | 1,560 | 1,492 | 1,523 | +10.52% | 8,189,700 | 1兆145億 | +11.44% | 15.86 | 2.34 |
| 11/07 | 1,392 | 1,395 | 1,370 | 1,378 | -0.48% | 2,496,900 | 9179億7000万 | +1.05% | 14.35 | 2.12 |
| 11/06 | 1,353 | 1,388 | 1,345 | 1,385 | +2.85% | 2,466,900 | 9224億1000万 | +1.39% | 14.42 | 2.13 |
| 11/05 | 1,353 | 1,360 | 1,333 | 1,347 | -1.22% | 1,830,300 | 8968億8000万 | -1.56% | 14.02 | 2.07 |
| 11/02 | 1,355 | 1,370 | 1,350 | 1,363 | +1.36% | 2,322,300 | 9079億8000万 | -0.7% | 14.2 | 2.1 |
| 11/01 | 1,345 | 1,365 | 1,340 | 1,345 | +0.5% | 2,470,200 | 8957億7000万 | -2.32% | 14.01 | 2.07 |
| 10/31 | 1,325 | 1,340 | 1,320 | 1,338 | +1.77% | 3,089,400 | 8913億3000万 | -3.09% | 13.94 | 2.06 |
| 10/30 | 1,297 | 1,317 | 1,295 | 1,315 | +1.28% | 1,916,700 | 8757億9000万 | -5.19% | 13.69 | 2.02 |
