株価チャート
2018/09/26～2019/02/25
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 |
| 02/25 | 1,788 | 1,789 | 1,770 | 1,775 | -0.11% | 3,274,700 | 3兆926億 | +0.74% | 7.45 | 0.72 |
| 02/22 | 1,772 | 1,779 | 1,761 | 1,777 | -1.06% | 3,445,400 | 3兆961億 | +0.85% | 7.46 | 0.72 |
| 02/21 | 1,793 | 1,806 | 1,783 | 1,796 | -0.39% | 4,413,000 | 3兆1292億 | +1.99% | 7.54 | 0.73 |
| 02/20 | 1,786 | 1,807 | 1,782 | 1,803 | +1.63% | 5,255,400 | 3兆1414億 | +2.5% | 7.57 | 0.74 |
| 02/19 | 1,760 | 1,776 | 1,755 | 1,774 | -0.22% | 3,277,600 | 3兆909億 | +0.97% | 7.44 | 0.72 |
| 02/18 | 1,766 | 1,778 | 1,763 | 1,778 | +2.01% | 3,754,900 | 3兆978億 | +1.25% | 7.46 | 0.72 |
| 02/15 | 1,747 | 1,749 | 1,735 | 1,743 | -0.34% | 3,742,100 | 3兆369億 | -0.63% | 7.31 | 0.71 |
| 02/14 | 1,750 | 1,763 | 1,745 | 1,749 | -0.06% | 4,073,300 | 3兆473億 | -0.29% | 7.34 | 0.71 |
| 02/13 | 1,728 | 1,750 | 1,720 | 1,750 | +1.92% | 4,611,900 | 3兆491億 | -0.17% | 7.34 | 0.71 |
| 02/12 | 1,700 | 1,726 | 1,682 | 1,717 | +1.78% | 5,011,700 | 2兆9916億 | -2% | 7.2 | 0.7 |
| 02/08 | 1,717 | 1,720 | 1,683 | 1,687 | -3.32% | 7,646,000 | 2兆9393億 | -3.66% | 7.08 | 0.69 |
| 02/07 | 1,761 | 1,765 | 1,732 | 1,745 | -1.25% | 5,531,200 | 3兆403億 | -0.34% | 7.32 | 0.71 |
| 02/06 | 1,772 | 1,783 | 1,757 | 1,767 | -0.28% | 5,021,900 | 3兆787億 | +1.09% | 7.41 | 0.72 |
| 02/05 | 1,779 | 1,782 | 1,758 | 1,772 | +0.68% | 4,669,600 | 3兆874億 | +1.78% | 7.44 | 0.72 |
| 02/04 | 1,751 | 1,767 | 1,740 | 1,760 | +1.79% | 4,640,800 | 3兆665億 | +1.62% | 7.39 | 0.72 |
| 02/01 | 1,772 | 1,774 | 1,717 | 1,729 | -2.48% | 7,879,100 | 3兆125億 | +0.12% | 7.25 | 0.7 |
| 01/31 | 1,770 | 1,778 | 1,760 | 1,773 | +1.03% | 5,480,700 | 3兆891億 | +2.78% | 7.44 | 0.72 |
| 01/30 | 1,747 | 1,765 | 1,743 | 1,755 | +0.86% | 6,658,700 | 3兆578億 | +1.98% | 7.36 | 0.72 |
| 01/29 | 1,735 | 1,756 | 1,729 | 1,740 | -0.23% | 5,941,300 | 3兆316億 | +1.16% | 7.3 | 0.71 |
| 01/28 | 1,781 | 1,784 | 1,744 | 1,744 | -2.52% | 6,877,800 | 3兆386億 | +1.4% | 7.32 | 0.71 |
| 01/25 | 1,773 | 1,792 | 1,773 | 1,789 | +0.22% | 3,102,000 | 3兆1170億 | +3.95% | 7.51 | 0.73 |
| 01/24 | 1,765 | 1,786 | 1,757 | 1,785 | +0.73% | 3,362,000 | 3兆1100億 | +3.78% | 7.49 | 0.73 |
| 01/23 | 1,776 | 1,787 | 1,771 | 1,772 | -0.45% | 3,792,100 | 3兆874億 | +3.2% | 7.44 | 0.72 |
| 01/22 | 1,800 | 1,807 | 1,774 | 1,780 | -1.06% | 3,271,200 | 3兆1013億 | +3.85% | 7.47 | 0.73 |
| 01/21 | 1,786 | 1,799 | 1,782 | 1,799 | +1.52% | 4,491,000 | 3兆1344億 | +5.2% | 7.55 | 0.73 |
| 01/18 | 1,759 | 1,777 | 1,755 | 1,772 | +1.26% | 4,287,600 | 3兆874億 | +3.81% | 7.44 | 0.72 |
| 01/17 | 1,742 | 1,755 | 1,737 | 1,750 | +0.34% | 3,196,600 | 3兆491億 | +2.64% | 7.34 | 0.71 |
| 01/16 | 1,751 | 1,753 | 1,736 | 1,744 | -0.46% | 3,639,400 | 3兆386億 | +2.35% | 7.32 | 0.71 |
| 01/15 | 1,728 | 1,757 | 1,722 | 1,752 | +0.81% | 4,217,500 | 3兆525億 | +2.76% | 7.35 | 0.71 |
| 01/11 | 1,741 | 1,751 | 1,727 | 1,738 | -0.11% | 4,030,000 | 3兆281億 | +1.82% | 7.29 | 0.71 |
| 01/10 | 1,734 | 1,743 | 1,720 | 1,740 | +0.12% | 3,366,600 | 3兆316億 | +1.87% | 7.3 | 0.71 |
| 01/09 | 1,735 | 1,744 | 1,727 | 1,738 | +0.64% | 4,099,500 | 3兆281億 | +1.7% | 7.29 | 0.71 |
| 01/08 | 1,727 | 1,742 | 1,716 | 1,727 | -0.23% | 4,534,600 | 3兆90億 | +1.05% | 7.25 | 0.7 |
| 01/07 | 1,729 | 1,741 | 1,723 | 1,731 | +3.1% | 4,684,900 | 3兆160億 | +1.17% | 7.26 | 0.71 |
| 01/04 | 1,651 | 1,683 | 1,636 | 1,679 | -0.71% | 6,689,200 | 2兆9253億 | -1.93% | 7.05 | 0.68 |
| 2018 |
| 12/28 | 1,669 | 1,704 | 1,659 | 1,691 | +0.71% | 5,393,400 | 2兆9463億 | -1.46% | 7.1 | 0.69 |
| 12/27 | 1,663 | 1,685 | 1,645 | 1,679 | +6.27% | 6,140,200 | 2兆9253億 | -2.27% | 7.05 | 0.68 |
| 12/26 | 1,581 | 1,603 | 1,554 | 1,580 | +1.22% | 4,701,300 | 2兆7529億 | -8.25% | 6.63 | 0.64 |
| 12/25 | 1,580 | 1,583 | 1,556 | 1,561 | -4.58% | 6,383,500 | 2兆7198億 | -9.77% | 6.55 | 0.64 |
| 12/21 | 1,670 | 1,678 | 1,623 | 1,636 | -1.74% | 7,837,100 | 2兆8504億 | -5.92% | 6.86 | 0.67 |
| 12/20 | 1,682 | 1,699 | 1,657 | 1,665 | -1.42% | 6,298,500 | 2兆9010億 | -4.64% | 6.99 | 0.68 |
| 12/19 | 1,709 | 1,714 | 1,687 | 1,689 | -2.14% | 5,823,900 | 2兆9428億 | -3.54% | 7.09 | 0.69 |
| 12/18 | 1,725 | 1,745 | 1,719 | 1,726 | -0.98% | 4,674,300 | 3兆72億 | -1.76% | 7.24 | 0.7 |
| 12/17 | 1,751 | 1,760 | 1,742 | 1,743 | -0.51% | 3,555,400 | 3兆369億 | -1.19% | 7.31 | 0.71 |
| 12/14 | 1,799 | 1,800 | 1,748 | 1,752 | -0.4% | 8,911,800 | 3兆525億 | -1.02% | 7.35 | 0.71 |
| 12/13 | 1,744 | 1,762 | 1,732 | 1,759 | +1.91% | 5,567,800 | 3兆647億 | -0.96% | 7.38 | 0.72 |
| 12/12 | 1,702 | 1,727 | 1,696 | 1,726 | +2.62% | 6,003,300 | 3兆72億 | -3.03% | 7.24 | 0.7 |
| 12/11 | 1,699 | 1,706 | 1,668 | 1,682 | -1% | 6,472,800 | 2兆9306億 | -5.88% | 7.06 | 0.69 |
| 12/10 | 1,700 | 1,707 | 1,690 | 1,699 | -0.88% | 4,714,400 | 2兆9602億 | -5.24% | 7.13 | 0.69 |
| 12/07 | 1,729 | 1,741 | 1,711 | 1,714 | +0.12% | 6,811,600 | 2兆9863億 | -4.83% | 7.19 | 0.7 |
| 12/06 | 1,733 | 1,744 | 1,705 | 1,712 | -1.61% | 7,665,800 | 2兆9828億 | -5.2% | 7.18 | 0.7 |
| 12/05 | 1,726 | 1,755 | 1,707 | 1,740 | -1.36% | 6,431,200 | 3兆316億 | -4.03% | 7.3 | 0.71 |
| 12/04 | 1,805 | 1,810 | 1,759 | 1,764 | -1.95% | 6,331,300 | 3兆734億 | -2.92% | 7.4 | 0.72 |
| 12/03 | 1,798 | 1,806 | 1,792 | 1,799 | +1.35% | 4,812,500 | 3兆1344億 | -1.21% | 7.55 | 0.73 |
| 11/30 | 1,762 | 1,784 | 1,761 | 1,775 | +0.8% | 6,814,600 | 3兆926億 | -2.63% | 7.45 | 0.72 |
| 11/29 | 1,760 | 1,773 | 1,757 | 1,761 | +0.86% | 4,461,500 | 3兆682億 | -3.56% | 7.39 | 0.72 |
| 11/28 | 1,775 | 1,775 | 1,737 | 1,746 | -1.69% | 6,380,700 | 3兆421億 | -4.64% | 7.33 | 0.71 |
| 11/27 | 1,765 | 1,780 | 1,754 | 1,776 | +1.66% | 6,341,900 | 3兆944億 | -3.37% | 7.45 | 0.72 |
| 11/26 | 1,722 | 1,750 | 1,719 | 1,747 | -1.08% | 5,254,700 | 3兆438億 | -5.31% | 7.33 | 0.71 |
| 11/22 | 1,773 | 1,775 | 1,756 | 1,766 | +0.68% | 3,305,500 | 3兆769億 | -4.75% | 7.41 | 0.72 |
| 11/21 | 1,751 | 1,763 | 1,743 | 1,754 | -1.96% | 5,711,400 | 3兆560億 | -5.85% | 7.36 | 0.72 |
| 11/20 | 1,751 | 1,790 | 1,748 | 1,789 | +1.02% | 4,897,100 | 3兆1170億 | -4.43% | 7.51 | 0.73 |
| 11/19 | 1,785 | 1,793 | 1,765 | 1,771 | -1.12% | 4,245,900 | 3兆856億 | -5.8% | 7.43 | 0.72 |
| 11/16 | 1,800 | 1,811 | 1,786 | 1,791 | -0.5% | 4,486,800 | 3兆1205億 | -5.14% | 7.52 | 0.73 |
| 11/15 | 1,796 | 1,801 | 1,785 | 1,800 | +0.45% | 6,345,700 | 3兆1362億 | -5.01% | 7.55 | 0.73 |
| 11/14 | 1,835 | 1,836 | 1,791 | 1,792 | -2.98% | 11,623,100 | 3兆1222億 | -5.83% | 7.52 | 0.73 |
| 11/13 | 1,866 | 1,867 | 1,834 | 1,847 | -2.58% | 5,804,000 | 3兆2181億 | -3.55% | 7.75 | 0.75 |
| 11/12 | 1,884 | 1,898 | 1,876 | 1,896 | +0.26% | 3,108,100 | 3兆3034億 | -1.46% | 7.96 | 0.77 |
| 11/09 | 1,901 | 1,915 | 1,889 | 1,891 | -0.84% | 3,768,200 | 3兆2947億 | -2.12% | 7.93 | 0.77 |
| 11/08 | 1,896 | 1,915 | 1,887 | 1,907 | +2.75% | 5,116,700 | 3兆3226億 | -1.75% | 8 | 0.78 |
| 11/07 | 1,898 | 1,910 | 1,847 | 1,856 | -2.62% | 5,821,600 | 3兆2337億 | -4.72% | 7.79 | 0.76 |
| 11/06 | 1,855 | 1,906 | 1,851 | 1,906 | +3.87% | 5,275,400 | 3兆3209億 | -2.61% | 8 | 0.78 |
| 11/05 | 1,866 | 1,867 | 1,831 | 1,835 | -2.55% | 4,941,400 | 3兆1972億 | -6.47% | 7.7 | 0.75 |
| 11/02 | 1,867 | 1,883 | 1,839 | 1,883 | +1.51% | 6,205,200 | 3兆2808億 | -4.42% | 7.9 | 0.77 |
| 11/01 | 1,888 | 1,888 | 1,851 | 1,855 | -1.64% | 5,604,500 | 3兆2320億 | -6.03% | 7.78 | 0.76 |
| 10/31 | 1,880 | 1,892 | 1,860 | 1,886 | +2.84% | 7,961,600 | 3兆2860億 | -4.7% | 7.91 | 0.77 |
| 10/30 | 1,858 | 1,920 | 1,826 | 1,834 | -1.56% | 11,695,300 | 3兆1954億 | -7.61% | 7.7 | 0.75 |
| 10/29 | 1,861 | 1,882 | 1,855 | 1,863 | +0.87% | 3,775,600 | 3兆2459億 | -6.48% | 7.82 | 0.76 |
| 10/26 | 1,868 | 1,874 | 1,837 | 1,847 | -0.11% | 5,659,200 | 3兆2181億 | -7.51% | 7.75 | 0.75 |
| 10/25 | 1,842 | 1,874 | 1,842 | 1,849 | -2.17% | 5,695,300 | 3兆2215億 | -7.64% | 7.76 | 0.75 |
| 10/24 | 1,912 | 1,923 | 1,883 | 1,890 | -0.89% | 5,103,400 | 3兆2930億 | -5.74% | 7.93 | 0.77 |
| 10/23 | 1,955 | 1,957 | 1,906 | 1,907 | -3.05% | 4,806,900 | 3兆3226億 | -4.94% | 8 | 0.78 |
| 10/22 | 1,950 | 1,976 | 1,946 | 1,967 | +0.15% | 2,940,600 | 3兆4271億 | -1.94% | 8.25 | 0.8 |
| 10/19 | 1,960 | 1,972 | 1,958 | 1,964 | -1.16% | 4,170,100 | 3兆4219億 | -1.85% | 8.24 | 0.8 |
| 10/18 | 2,012 | 2,016 | 1,982 | 1,987 | -0.5% | 4,415,000 | 3兆4620億 | -0.4% | 8.34 | 0.81 |
| 10/17 | 2,000 | 2,004 | 1,984 | 1,997 | +0.71% | 4,252,000 | 3兆4794億 | +0.45% | 8.38 | 0.81 |
| 10/16 | 1,957 | 1,986 | 1,956 | 1,983 | +1.28% | 4,287,400 | 3兆4550億 | +0.15% | 8.32 | 0.81 |
| 10/15 | 1,957 | 1,972 | 1,942 | 1,958 | -0.86% | 4,667,600 | 3兆4115億 | -0.76% | 8.22 | 0.8 |
| 10/12 | 1,989 | 2,000 | 1,971 | 1,975 | -1.35% | 7,456,900 | 3兆4411億 | +0.46% | 8.29 | 0.81 |
| 10/11 | 1,989 | 2,039 | 1,987 | 2,002 | -4.16% | 8,087,600 | 3兆4881億 | +2.14% | 8.4 | 0.82 |
| 10/10 | 2,071 | 2,098 | 2,060 | 2,089 | +0.63% | 5,603,700 | 3兆6397億 | +6.96% | 8.77 | 0.85 |
| 10/09 | 2,085 | 2,090 | 2,071 | 2,076 | -1.05% | 5,609,100 | 3兆6171億 | +6.85% | 8.71 | 0.85 |
| 10/05 | 2,080 | 2,109 | 2,078 | 2,098 | -0.43% | 5,466,800 | 3兆6554億 | +8.48% | 8.8 | 0.86 |
| 10/04 | 2,100 | 2,120 | 2,099 | 2,107 | +0.77% | 8,532,700 | 3兆6711億 | +9.51% | 8.84 | 0.86 |
| 10/03 | 2,075 | 2,100 | 2,072 | 2,091 | +0.63% | 8,623,700 | 3兆6432億 | +9.3% | 8.77 | 0.85 |
| 10/02 | 2,043 | 2,080 | 2,043 | 2,078 | +2.21% | 10,234,800 | 3兆6205億 | +9.2% | 8.72 | 0.85 |
| 10/01 | 2,023 | 2,033 | 2,008 | 2,033 | +0.59% | 5,717,700 | 3兆5421億 | +7.45% | 8.53 | 0.83 |
| 09/28 | 2,015 | 2,028 | 2,003 | 2,021 | +1.3% | 7,600,300 | 3兆5212億 | +7.39% | 8.48 | 0.82 |
| 09/27 | 1,980 | 2,014 | 1,975 | 1,995 | +0.35% | 5,946,100 | 3兆4759億 | +6.51% | 8.37 | 0.81 |
| 09/26 | 1,984 | 2,001 | 1,968 | 1,988 | -1.97% | 6,656,700 | 3兆4637億 | +6.6% | 8.34 | 0.81 |
