株価チャート
2018/09/19～2019/02/19
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 |
| 02/19 | 800 | 808 | 795 | 808 | +0.25% | 5,131,800 | 1兆4042億 | -0.98% | 6.08 | 0.71 |
| 02/18 | 802 | 808 | 800 | 806 | +2.28% | 4,860,800 | 1兆4007億 | -1.1% | 6.06 | 0.71 |
| 02/15 | 781 | 789 | 778 | 788 | -0.13% | 5,228,100 | 1兆3694億 | -3.31% | 5.93 | 0.69 |
| 02/14 | 800 | 808 | 788 | 789 | -0.13% | 6,441,700 | 1兆3712億 | -3.31% | 5.93 | 0.69 |
| 02/13 | 800 | 800 | 783 | 790 | +0.89% | 5,825,800 | 1兆3729億 | -3.19% | 5.94 | 0.69 |
| 02/12 | 776 | 792 | 770 | 783 | +1.82% | 8,001,900 | 1兆3608億 | -4.04% | 5.89 | 0.69 |
| 02/08 | 800 | 800 | 768 | 769 | -7.57% | 16,537,600 | 1兆3364億 | -5.64% | 5.78 | 0.68 |
| 02/07 | 849 | 853 | 823 | 832 | -1.65% | 7,451,700 | 1兆4459億 | +2.09% | 6.26 | 0.73 |
| 02/06 | 854 | 856 | 844 | 846 | -0.35% | 4,908,300 | 1兆4702億 | +4.06% | 6.36 | 0.74 |
| 02/05 | 845 | 854 | 836 | 849 | +0.71% | 4,905,600 | 1兆4755億 | +5.07% | 6.39 | 0.75 |
| 02/04 | 835 | 845 | 835 | 843 | +1.32% | 4,277,300 | 1兆4650億 | +5.11% | 6.34 | 0.74 |
| 02/01 | 842 | 844 | 831 | 832 | -1.77% | 5,511,500 | 1兆4459億 | +4.13% | 6.26 | 0.73 |
| 01/31 | 850 | 854 | 841 | 847 | +0.71% | 6,368,900 | 1兆4720億 | +6.27% | 6.37 | 0.74 |
| 01/30 | 831 | 846 | 827 | 841 | +2.19% | 8,189,800 | 1兆4616億 | +5.79% | 6.33 | 0.74 |
| 01/29 | 822 | 830 | 813 | 823 | +0.49% | 4,703,800 | 1兆4303億 | +3.65% | 6.19 | 0.72 |
| 01/28 | 833 | 834 | 818 | 819 | -1.56% | 4,280,900 | 1兆4233億 | +3.15% | 6.16 | 0.72 |
| 01/25 | 821 | 832 | 819 | 832 | +0.73% | 4,609,000 | 1兆4459億 | +4.65% | 6.26 | 0.73 |
| 01/24 | 814 | 828 | 809 | 826 | +1.47% | 6,074,100 | 1兆4355億 | +3.9% | 6.21 | 0.73 |
| 01/23 | 813 | 822 | 811 | 814 | -0.25% | 5,986,700 | 1兆4146億 | +2.52% | 6.12 | 0.71 |
| 01/22 | 833 | 833 | 815 | 816 | -1.69% | 4,505,900 | 1兆4181億 | +2.9% | 6.14 | 0.72 |
| 01/21 | 832 | 834 | 825 | 830 | +1.34% | 3,888,600 | 1兆4424億 | +4.67% | 6.24 | 0.73 |
| 01/18 | 805 | 821 | 802 | 819 | +1.99% | 5,569,400 | 1兆4233億 | +3.28% | 6.16 | 0.72 |
| 01/17 | 796 | 804 | 792 | 803 | +1.39% | 4,219,100 | 1兆3955億 | +1.26% | 6.04 | 0.71 |
| 01/16 | 798 | 798 | 784 | 792 | -1% | 5,737,200 | 1兆3764億 | -0.38% | 5.96 | 0.7 |
| 01/15 | 786 | 805 | 783 | 800 | +0.63% | 8,880,900 | 1兆3903億 | +0.38% | 6.02 | 0.7 |
| 01/11 | 797 | 804 | 790 | 795 | -0.38% | 7,671,400 | 1兆3816億 | -0.63% | 5.98 | 0.7 |
| 01/10 | 799 | 801 | 791 | 798 | -0.62% | 4,654,400 | 1兆3868億 | -0.5% | 6 | 0.7 |
| 01/09 | 801 | 807 | 800 | 803 | +1.39% | 5,159,100 | 1兆3955億 | -0.12% | 6.04 | 0.71 |
| 01/08 | 787 | 803 | 784 | 792 | +0.13% | 6,631,900 | 1兆3764億 | -1.74% | 5.96 | 0.7 |
| 01/07 | 795 | 800 | 786 | 791 | +3.67% | 5,160,400 | 1兆3747億 | -2.1% | 5.95 | 0.69 |
| 01/04 | 757 | 764 | 745 | 763 | -1.17% | 9,021,800 | 1兆3260億 | -5.8% | 5.74 | 0.67 |
| 2018 |
| 12/28 | 758 | 781 | 757 | 772 | -0.13% | 5,324,700 | 1兆3416億 | -5.16% | 5.81 | 0.68 |
| 12/27 | 760 | 774 | 751 | 773 | +6.92% | 7,022,600 | 1兆3434億 | -5.39% | 5.81 | 0.68 |
| 12/26 | 719 | 734 | 710 | 723 | +1.69% | 5,577,000 | 1兆2565億 | -11.94% | 5.44 | 0.63 |
| 12/25 | 735 | 736 | 710 | 711 | -7.06% | 8,327,700 | 1兆2356億 | -13.92% | 5.35 | 0.62 |
| 12/21 | 778 | 785 | 754 | 765 | -1.92% | 9,740,900 | 1兆3295億 | -8.05% | 5.75 | 0.67 |
| 12/20 | 798 | 802 | 777 | 780 | -2.26% | 6,200,900 | 1兆3555億 | -6.7% | 5.87 | 0.68 |
| 12/19 | 811 | 811 | 797 | 798 | -2.09% | 6,828,400 | 1兆3868億 | -4.89% | 6 | 0.7 |
| 12/18 | 818 | 828 | 814 | 815 | -1.33% | 5,751,500 | 1兆4164億 | -3.21% | 6.13 | 0.72 |
| 12/17 | 826 | 837 | 824 | 826 | -0.48% | 4,965,500 | 1兆4355億 | -2.25% | 6.21 | 0.73 |
| 12/14 | 847 | 847 | 826 | 830 | -0.24% | 10,634,000 | 1兆4424億 | -2.01% | 6.24 | 0.73 |
| 12/13 | 828 | 836 | 821 | 832 | +1.71% | 6,160,500 | 1兆4459億 | -2.12% | 6.26 | 0.73 |
| 12/12 | 800 | 818 | 796 | 818 | +3.81% | 7,827,900 | 1兆4216億 | -3.88% | 6.15 | 0.72 |
| 12/11 | 801 | 804 | 787 | 788 | -2.48% | 6,392,600 | 1兆3694億 | -7.73% | 5.93 | 0.69 |
| 12/10 | 811 | 813 | 803 | 808 | -2.53% | 6,646,100 | 1兆4042億 | -5.72% | 6.08 | 0.71 |
| 12/07 | 828 | 835 | 824 | 829 | +0.48% | 5,272,000 | 1兆4407億 | -3.83% | 6.23 | 0.73 |
| 12/06 | 831 | 836 | 822 | 825 | -1.55% | 7,109,400 | 1兆4338億 | -4.62% | 6.2 | 0.72 |
| 12/05 | 830 | 843 | 826 | 838 | -0.83% | 5,669,700 | 1兆4563億 | -3.46% | 6.3 | 0.74 |
| 12/04 | 873 | 874 | 845 | 845 | -3.1% | 8,208,100 | 1兆4685億 | -2.99% | 6.36 | 0.74 |
| 12/03 | 864 | 876 | 863 | 872 | +2.83% | 6,863,900 | 1兆5154億 | -0.11% | 6.56 | 0.77 |
| 11/30 | 848 | 854 | 847 | 848 | -0.47% | 8,617,000 | 1兆4737億 | -2.86% | 6.38 | 0.74 |
| 11/29 | 850 | 859 | 848 | 852 | +0.59% | 5,159,000 | 1兆4807億 | -2.63% | 6.41 | 0.75 |
| 11/28 | 852 | 854 | 838 | 847 | -0.59% | 6,439,500 | 1兆4720億 | -3.42% | 6.37 | 0.74 |
| 11/27 | 854 | 857 | 840 | 852 | 0% | 9,836,300 | 1兆4807億 | -3.18% | 6.41 | 0.75 |
| 11/26 | 838 | 853 | 835 | 852 | 0% | 5,603,300 | 1兆4807億 | -3.62% | 6.41 | 0.75 |
| 11/22 | 850 | 854 | 842 | 852 | +0.83% | 4,769,200 | 1兆4807億 | -4.05% | 6.41 | 0.75 |
| 11/21 | 843 | 850 | 838 | 845 | -2.76% | 6,724,500 | 1兆4685億 | -5.38% | 6.36 | 0.74 |
| 11/20 | 857 | 870 | 850 | 869 | +0.81% | 4,935,300 | 1兆5102億 | -3.23% | 6.54 | 0.76 |
| 11/19 | 861 | 872 | 859 | 862 | +0.23% | 4,496,900 | 1兆4981億 | -4.54% | 6.48 | 0.76 |
| 11/16 | 857 | 867 | 856 | 860 | +0.35% | 5,199,400 | 1兆4946億 | -5.18% | 6.47 | 0.76 |
| 11/15 | 852 | 865 | 851 | 857 | +0.47% | 5,759,100 | 1兆4894億 | -6.03% | 6.45 | 0.75 |
| 11/14 | 859 | 864 | 852 | 853 | -2.29% | 7,930,200 | 1兆4824億 | -6.98% | 6.42 | 0.75 |
| 11/13 | 870 | 874 | 860 | 873 | -2.13% | 7,752,500 | 1兆5172億 | -5.62% | 6.57 | 0.77 |
| 11/12 | 883 | 892 | 877 | 892 | +0.68% | 5,593,700 | 1兆5502億 | -4.29% | 6.71 | 0.78 |
| 11/09 | 893 | 894 | 883 | 886 | -1.01% | 6,236,500 | 1兆5398億 | -5.54% | 6.66 | 0.78 |
| 11/08 | 889 | 903 | 889 | 895 | +3.23% | 10,157,000 | 1兆5554億 | -5.29% | 6.73 | 0.79 |
| 11/07 | 890 | 896 | 862 | 867 | -3.02% | 9,748,800 | 1兆5067億 | -8.74% | 6.52 | 0.76 |
| 11/06 | 870 | 896 | 869 | 894 | +4.07% | 11,001,000 | 1兆5537億 | -6.68% | 6.72 | 0.78 |
| 11/05 | 890 | 891 | 856 | 859 | -6.43% | 16,425,500 | 1兆4928億 | -10.89% | 6.46 | 0.75 |
| 11/02 | 916 | 924 | 900 | 918 | +1.55% | 12,861,700 | 1兆5954億 | -5.56% | 6.9 | 0.81 |
| 11/01 | 917 | 920 | 900 | 904 | -1.31% | 8,853,500 | 1兆5710億 | -7.28% | 6.8 | 0.79 |
| 10/31 | 919 | 925 | 905 | 916 | +0.77% | 22,907,400 | 1兆5919億 | -6.53% | 6.89 | 0.8 |
| 10/30 | 889 | 917 | 884 | 909 | +2.48% | 14,693,900 | 1兆5797億 | -7.62% | 6.84 | 0.8 |
| 10/29 | 897 | 905 | 884 | 887 | +0.11% | 6,604,400 | 1兆5415億 | -10.22% | 6.67 | 0.78 |
| 10/26 | 895 | 897 | 879 | 886 | +0.57% | 9,446,700 | 1兆5398億 | -10.69% | 6.66 | 0.78 |
| 10/25 | 886 | 898 | 879 | 881 | -3.61% | 10,250,700 | 1兆5311億 | -11.63% | 6.63 | 0.77 |
| 10/24 | 929 | 934 | 908 | 914 | -0.44% | 9,910,400 | 1兆5884億 | -8.69% | 6.87 | 0.8 |
| 10/23 | 941 | 944 | 918 | 918 | -3.37% | 10,396,500 | 1兆5954億 | -8.38% | 6.9 | 0.81 |
| 10/22 | 945 | 954 | 938 | 950 | -0.73% | 7,631,800 | 1兆6510億 | -5.28% | 7.14 | 0.83 |
| 10/19 | 954 | 964 | 949 | 957 | -1.14% | 8,490,300 | 1兆6632億 | -4.49% | 7.2 | 0.84 |
| 10/18 | 981 | 985 | 966 | 968 | -1.33% | 8,288,700 | 1兆6823億 | -3.2% | 7.28 | 0.85 |
| 10/17 | 990 | 991 | 972 | 981 | -0.2% | 9,181,200 | 1兆7049億 | -1.7% | 7.38 | 0.86 |
| 10/16 | 961 | 985 | 954 | 983 | +1.44% | 8,070,600 | 1兆7083億 | -1.21% | 7.39 | 0.86 |
| 10/15 | 968 | 977 | 962 | 969 | -0.62% | 6,873,400 | 1兆6840億 | -2.32% | 7.29 | 0.85 |
| 10/12 | 973 | 981 | 969 | 975 | -1.12% | 11,964,000 | 1兆6944億 | -1.42% | 7.33 | 0.86 |
| 10/11 | 976 | 1,004 | 971 | 986 | -6.18% | 16,458,600 | 1兆7136億 | -0.1% | 7.42 | 0.87 |
| 10/10 | 1,050 | 1,059 | 1,044 | 1,051 | +0.19% | 8,753,600 | 1兆8265億 | +6.81% | 7.9 | 0.92 |
| 10/09 | 1,044 | 1,060 | 1,035 | 1,049 | +0.58% | 11,720,500 | 1兆8231億 | +7.26% | 7.89 | 0.92 |
| 10/05 | 1,041 | 1,050 | 1,034 | 1,043 | -1.32% | 9,244,300 | 1兆8126億 | +7.19% | 7.84 | 0.92 |
| 10/04 | 1,048 | 1,064 | 1,047 | 1,057 | +1.83% | 7,642,300 | 1兆8370億 | +9.19% | 7.95 | 0.93 |
| 10/03 | 1,055 | 1,059 | 1,035 | 1,038 | -2.26% | 6,531,400 | 1兆8039億 | +7.79% | 7.81 | 0.91 |
| 10/02 | 1,050 | 1,072 | 1,047 | 1,062 | +1.43% | 7,474,500 | 1兆8456億 | +10.86% | 7.99 | 0.93 |
| 10/01 | 1,036 | 1,050 | 1,028 | 1,047 | +0.67% | 5,515,900 | 1兆8196億 | +9.98% | 7.87 | 0.92 |
| 09/28 | 1,022 | 1,047 | 1,018 | 1,040 | +2.97% | 9,304,200 | 1兆8074億 | +9.82% | 7.82 | 0.91 |
| 09/27 | 1,001 | 1,023 | 1,000 | 1,010 | -0.1% | 5,591,100 | 1兆7553億 | +7.22% | 7.6 | 0.89 |
| 09/26 | 1,016 | 1,017 | 1,000 | 1,011 | -1.46% | 6,767,800 | 1兆7570億 | +7.9% | 7.6 | 0.89 |
| 09/25 | 1,020 | 1,026 | 1,017 | 1,026 | +1.18% | 8,236,100 | 1兆7831億 | +10.09% | 7.72 | 0.9 |
| 09/21 | 1,003 | 1,020 | 1,003 | 1,014 | +1.91% | 10,675,100 | 1兆7622億 | +9.39% | 7.63 | 0.89 |
| 09/20 | 997 | 1,004 | 992 | 995 | -0.2% | 6,649,000 | 1兆7292億 | +7.8% | 7.48 | 0.87 |
| 09/19 | 990 | 1,003 | 990 | 997 | +2.05% | 8,564,000 | 1兆7327億 | +8.49% | 7.5 | 0.88 |
