株価チャート
2018/12/25~2019/05/30
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 |
05/30 | 1,550 | 1,583 | 1,549 | 1,582 | +1.28% | 2,823,000 | 1兆9787億 | -0.25% | 11.53 | 0.78 |
05/29 | 1,567 | 1,568 | 1,553 | 1,562 | -1.01% | 3,471,400 | 1兆9537億 | -1.51% | 11.38 | 0.77 |
05/28 | 1,575 | 1,582 | 1,571 | 1,578 | -0.06% | 6,982,600 | 1兆9737億 | -0.57% | 11.5 | 0.77 |
05/27 | 1,584 | 1,590 | 1,575 | 1,579 | -0.06% | 1,751,300 | 1兆9749億 | -0.57% | 11.51 | 0.78 |
05/24 | 1,577 | 1,585 | 1,551 | 1,580 | -0.82% | 3,541,100 | 1兆9762億 | -0.5% | 11.52 | 0.78 |
05/23 | 1,605 | 1,610 | 1,587 | 1,593 | -1.73% | 3,938,800 | 1兆9925億 | +0.31% | 11.61 | 0.78 |
05/22 | 1,616 | 1,625 | 1,611 | 1,621 | +0.93% | 2,860,900 | 2兆275億 | +2.14% | 11.81 | 0.8 |
05/21 | 1,608 | 1,618 | 1,599 | 1,606 | -0.62% | 2,518,900 | 2兆87億 | +1.26% | 11.71 | 0.79 |
05/20 | 1,618 | 1,624 | 1,610 | 1,616 | +0.31% | 2,381,600 | 2兆212億 | +1.89% | 11.78 | 0.79 |
05/17 | 1,597 | 1,617 | 1,586 | 1,611 | +1.7% | 4,197,400 | 2兆150億 | +1.64% | 11.74 | 0.79 |
05/16 | 1,581 | 1,586 | 1,569 | 1,584 | -0.25% | 3,101,300 | 1兆9812億 | 0% | 11.55 | 0.78 |
05/15 | 1,568 | 1,590 | 1,556 | 1,588 | +1.28% | 4,139,800 | 1兆9862億 | +0.19% | 11.57 | 0.78 |
05/14 | 1,545 | 1,570 | 1,536 | 1,568 | +0.06% | 4,383,500 | 1兆9612億 | -1.01% | 11.43 | 0.77 |
05/13 | 1,568 | 1,579 | 1,557 | 1,567 | -0.89% | 3,669,900 | 1兆9599億 | -1.07% | 11.42 | 0.77 |
05/10 | 1,551 | 1,586 | 1,548 | 1,581 | +0.83% | 6,770,500 | 1兆9774億 | -0.13% | 11.52 | 0.78 |
05/09 | 1,503 | 1,611 | 1,480 | 1,568 | +3.36% | 11,405,500 | 1兆9612億 | -0.76% | 11.43 | 0.77 |
05/08 | 1,526 | 1,532 | 1,509 | 1,517 | -1.62% | 4,500,400 | 1兆8974億 | -3.99% | 11.06 | 0.74 |
05/07 | 1,590 | 1,592 | 1,538 | 1,542 | -3.02% | 5,997,000 | 1兆9287億 | -2.59% | 11.24 | 0.76 |
04/26 | 1,585 | 1,592 | 1,574 | 1,590 | -0.25% | 3,232,100 | 1兆9887億 | +0.38% | 11.59 | 0.78 |
04/25 | 1,591 | 1,598 | 1,583 | 1,594 | +0.44% | 2,042,600 | 1兆9937億 | +0.5% | 11.62 | 0.78 |
04/24 | 1,620 | 1,624 | 1,584 | 1,587 | -1.49% | 3,374,000 | 1兆9850億 | +0.06% | 11.57 | 0.78 |
04/23 | 1,606 | 1,614 | 1,601 | 1,611 | +0.25% | 3,121,900 | 2兆150億 | +1.58% | 11.74 | 0.79 |
04/22 | 1,600 | 1,609 | 1,596 | 1,607 | +0.19% | 1,669,900 | 2兆100億 | +1.32% | 11.71 | 0.79 |
04/19 | 1,615 | 1,618 | 1,602 | 1,604 | +0.06% | 2,580,900 | 2兆62億 | +1.2% | 11.69 | 0.79 |
04/18 | 1,601 | 1,614 | 1,599 | 1,603 | +0.44% | 3,998,500 | 2兆50億 | +1.2% | 11.68 | 0.79 |
04/17 | 1,595 | 1,609 | 1,589 | 1,596 | +0.5% | 3,706,200 | 1兆9962億 | +0.88% | 11.63 | 0.78 |
04/16 | 1,595 | 1,598 | 1,585 | 1,588 | -0.75% | 3,624,300 | 1兆9862億 | +0.38% | 11.57 | 0.78 |
04/15 | 1,596 | 1,607 | 1,593 | 1,600 | +1.52% | 2,991,900 | 2兆12億 | +1.2% | 11.66 | 0.79 |
04/12 | 1,580 | 1,584 | 1,568 | 1,576 | +0.13% | 2,694,400 | 1兆9712億 | -0.19% | 11.49 | 0.77 |
04/11 | 1,571 | 1,581 | 1,567 | 1,574 | -0.32% | 3,442,000 | 1兆9687億 | -0.32% | 11.47 | 0.77 |
04/10 | 1,577 | 1,585 | 1,571 | 1,579 | -1.44% | 2,290,500 | 1兆9749億 | -0.06% | 11.51 | 0.78 |
04/09 | 1,590 | 1,603 | 1,588 | 1,602 | +0.38% | 3,007,300 | 2兆37億 | +1.39% | 11.68 | 0.79 |
04/08 | 1,608 | 1,611 | 1,593 | 1,596 | -0.37% | 2,392,500 | 1兆9962億 | +1.01% | 11.63 | 0.78 |
04/05 | 1,585 | 1,604 | 1,584 | 1,602 | +0.95% | 3,392,400 | 2兆37億 | +1.39% | 11.68 | 0.79 |
04/04 | 1,584 | 1,598 | 1,580 | 1,587 | -0.06% | 2,935,700 | 1兆9850億 | +0.44% | 11.57 | 0.78 |
04/03 | 1,575 | 1,590 | 1,571 | 1,588 | +0.7% | 4,296,000 | 1兆9862億 | +0.38% | 11.57 | 0.78 |
04/02 | 1,589 | 1,600 | 1,577 | 1,577 | +0.32% | 4,750,600 | 1兆9724億 | -0.38% | 11.49 | 0.77 |
04/01 | 1,553 | 1,580 | 1,551 | 1,572 | +2.68% | 4,925,100 | 1兆9662億 | -0.82% | 11.46 | 0.77 |
03/29 | 1,537 | 1,539 | 1,523 | 1,531 | +0.86% | 3,446,100 | 1兆9149億 | -3.53% | 5.97 | 0.69 |
03/28 | 1,547 | 1,550 | 1,518 | 1,518 | -2.5% | 4,203,200 | 1兆8986億 | -4.65% | 5.92 | 0.68 |
03/27 | 1,564 | 1,567 | 1,547 | 1,557 | -2.81% | 5,029,600 | 1兆9474億 | -2.5% | 6.07 | 0.7 |
03/26 | 1,582 | 1,602 | 1,572 | 1,602 | +1.97% | 8,520,300 | 2兆37億 | +0.13% | 6.24 | 0.72 |
03/25 | 1,584 | 1,584 | 1,561 | 1,571 | -2.84% | 6,173,800 | 1兆9649億 | -1.87% | 6.12 | 0.71 |
03/22 | 1,614 | 1,617 | 1,597 | 1,617 | +0.68% | 4,555,000 | 2兆225億 | +0.94% | 6.3 | 0.73 |
03/20 | 1,594 | 1,608 | 1,592 | 1,606 | +0.82% | 3,281,800 | 2兆87億 | +0.25% | 6.26 | 0.72 |
03/19 | 1,597 | 1,598 | 1,588 | 1,593 | +0.06% | 3,026,400 | 1兆9925億 | -0.56% | 6.21 | 0.72 |
03/18 | 1,598 | 1,598 | 1,585 | 1,592 | +0.32% | 2,760,600 | 1兆9912億 | -0.56% | 6.2 | 0.72 |
03/15 | 1,579 | 1,595 | 1,576 | 1,587 | +0.57% | 4,182,000 | 1兆9850億 | -0.81% | 6.18 | 0.72 |
03/14 | 1,580 | 1,587 | 1,573 | 1,578 | +0.51% | 3,546,500 | 1兆9737億 | -1.44% | 6.15 | 0.71 |
03/13 | 1,579 | 1,584 | 1,564 | 1,570 | -0.95% | 4,400,500 | 1兆9637億 | -2.18% | 6.12 | 0.71 |
03/12 | 1,584 | 1,599 | 1,580 | 1,585 | +1.47% | 4,266,700 | 1兆9824億 | -1.55% | 6.18 | 0.71 |
03/11 | 1,551 | 1,567 | 1,547 | 1,562 | +0.71% | 2,633,500 | 1兆9537億 | -3.22% | 6.09 | 0.7 |
03/08 | 1,570 | 1,574 | 1,550 | 1,551 | -1.4% | 5,475,700 | 1兆9399億 | -4.14% | 6.04 | 0.7 |
03/07 | 1,587 | 1,593 | 1,573 | 1,573 | -1.19% | 4,464,100 | 1兆9674億 | -3.08% | 6.13 | 0.71 |
03/06 | 1,596 | 1,603 | 1,591 | 1,592 | -0.19% | 3,185,600 | 1兆9912億 | -2.15% | 6.2 | 0.72 |
03/05 | 1,597 | 1,602 | 1,592 | 1,595 | -0.56% | 4,007,600 | 1兆9950億 | -2.09% | 6.22 | 0.72 |
03/04 | 1,612 | 1,614 | 1,598 | 1,604 | +0.19% | 2,592,100 | 2兆62億 | -1.72% | 6.25 | 0.72 |
03/01 | 1,601 | 1,605 | 1,592 | 1,601 | 0% | 3,332,300 | 2兆25億 | -2.08% | 6.24 | 0.72 |
02/28 | 1,610 | 1,614 | 1,600 | 1,601 | -1.05% | 4,554,000 | 2兆25億 | -2.2% | 6.24 | 0.72 |
02/27 | 1,616 | 1,625 | 1,614 | 1,618 | -0.25% | 3,387,600 | 2兆237億 | -1.28% | 6.3 | 0.73 |
02/26 | 1,629 | 1,635 | 1,616 | 1,622 | -0.55% | 2,538,700 | 2兆287億 | -1.22% | 6.32 | 0.73 |
02/25 | 1,635 | 1,636 | 1,623 | 1,631 | +0.37% | 2,076,900 | 2兆400億 | -0.79% | 6.36 | 0.74 |
02/22 | 1,606 | 1,628 | 1,596 | 1,625 | -0.98% | 3,147,300 | 2兆325億 | -1.22% | 6.33 | 0.73 |
02/21 | 1,652 | 1,652 | 1,636 | 1,641 | -0.85% | 3,863,400 | 2兆525億 | -0.24% | 6.39 | 0.74 |
02/20 | 1,638 | 1,657 | 1,637 | 1,655 | +1.53% | 3,358,300 | 2兆700億 | +0.67% | 6.45 | 0.75 |
02/19 | 1,623 | 1,632 | 1,616 | 1,630 | +0.12% | 1,903,800 | 2兆387億 | -0.79% | 6.35 | 0.73 |
02/18 | 1,630 | 1,637 | 1,624 | 1,628 | +1.56% | 3,009,800 | 2兆362億 | -0.85% | 6.34 | 0.73 |
02/15 | 1,596 | 1,607 | 1,592 | 1,603 | -0.31% | 2,325,800 | 2兆50億 | -2.32% | 6.25 | 0.72 |
02/14 | 1,610 | 1,625 | 1,603 | 1,608 | +0.44% | 4,075,100 | 2兆112億 | -2.01% | 6.27 | 0.72 |
02/13 | 1,594 | 1,603 | 1,583 | 1,601 | +1.72% | 3,110,000 | 2兆25億 | -2.38% | 6.24 | 0.72 |
02/12 | 1,553 | 1,581 | 1,546 | 1,574 | +1.35% | 4,174,900 | 1兆9687億 | -3.97% | 6.13 | 0.71 |
02/08 | 1,595 | 1,597 | 1,546 | 1,553 | -4.31% | 6,319,000 | 1兆9424億 | -5.19% | 6.05 | 0.7 |
02/07 | 1,654 | 1,665 | 1,613 | 1,623 | -2.93% | 5,673,000 | 2兆300億 | -0.92% | 6.32 | 0.73 |
02/06 | 1,706 | 1,709 | 1,671 | 1,672 | -1.42% | 4,617,200 | 2兆913億 | +2.2% | 6.52 | 0.75 |
02/05 | 1,695 | 1,708 | 1,683 | 1,696 | +0.65% | 3,239,600 | 2兆1213億 | +4.18% | 6.61 | 0.76 |
02/04 | 1,674 | 1,688 | 1,672 | 1,685 | +1.44% | 2,307,700 | 2兆1075億 | +4.08% | 6.57 | 0.76 |
02/01 | 1,673 | 1,679 | 1,659 | 1,661 | -1.25% | 2,884,100 | 2兆775億 | +2.98% | 6.47 | 0.75 |
01/31 | 1,692 | 1,695 | 1,671 | 1,682 | +1.14% | 3,154,700 | 2兆1038億 | +4.47% | 6.55 | 0.76 |
01/30 | 1,668 | 1,672 | 1,658 | 1,663 | +0.06% | 2,949,300 | 2兆800億 | +3.48% | 6.48 | 0.75 |
01/29 | 1,660 | 1,671 | 1,649 | 1,662 | -0.18% | 2,898,500 | 2兆788億 | +3.49% | 6.48 | 0.75 |
01/28 | 1,672 | 1,675 | 1,661 | 1,665 | -0.48% | 2,431,100 | 2兆825億 | +3.67% | 6.49 | 0.75 |
01/25 | 1,649 | 1,673 | 1,649 | 1,673 | +1.46% | 3,171,500 | 2兆925億 | +4.11% | 6.52 | 0.75 |
01/24 | 1,640 | 1,657 | 1,633 | 1,649 | -0.84% | 4,019,800 | 2兆625億 | +2.61% | 6.43 | 0.74 |
01/23 | 1,655 | 1,674 | 1,651 | 1,663 | -0.6% | 2,401,100 | 2兆800億 | +3.42% | 6.48 | 0.75 |
01/22 | 1,689 | 1,694 | 1,670 | 1,673 | -1.18% | 2,313,200 | 2兆925億 | +4.11% | 6.52 | 0.75 |
01/21 | 1,672 | 1,699 | 1,670 | 1,693 | +2.92% | 3,275,100 | 2兆1175億 | +5.42% | 6.6 | 0.76 |
01/18 | 1,640 | 1,653 | 1,635 | 1,645 | +0.92% | 2,739,700 | 2兆575億 | +2.43% | 6.41 | 0.74 |
01/17 | 1,618 | 1,630 | 1,614 | 1,630 | +0.74% | 2,697,100 | 2兆387億 | +1.43% | 6.35 | 0.73 |
01/16 | 1,626 | 1,626 | 1,607 | 1,618 | -0.12% | 2,669,600 | 2兆237億 | +0.5% | 6.3 | 0.73 |
01/15 | 1,609 | 1,624 | 1,596 | 1,620 | +0.68% | 2,935,100 | 2兆262億 | +0.37% | 6.31 | 0.73 |
01/11 | 1,609 | 1,615 | 1,598 | 1,609 | +0.44% | 3,117,900 | 2兆125億 | -0.68% | 6.27 | 0.73 |
01/10 | 1,597 | 1,606 | 1,587 | 1,602 | 0% | 2,759,200 | 2兆37億 | -1.48% | 6.24 | 0.72 |
01/09 | 1,586 | 1,602 | 1,579 | 1,602 | +1.52% | 2,869,100 | 2兆37億 | -1.78% | 6.24 | 0.72 |
01/08 | 1,581 | 1,596 | 1,561 | 1,578 | -0.38% | 4,181,800 | 1兆9737億 | -3.49% | 6.15 | 0.71 |
01/07 | 1,591 | 1,596 | 1,580 | 1,584 | +2.79% | 3,492,700 | 1兆9812億 | -3.47% | 6.17 | 0.71 |
01/04 | 1,522 | 1,548 | 1,501 | 1,541 | -1.34% | 4,510,100 | 1兆9274億 | -6.44% | 6 | 0.69 |
2018 |
12/28 | 1,543 | 1,576 | 1,536 | 1,562 | +0.06% | 3,201,100 | 1兆9537億 | -5.51% | 6.09 | 0.7 |
12/27 | 1,547 | 1,570 | 1,528 | 1,561 | +4.91% | 4,162,300 | 1兆9524億 | -5.85% | 6.08 | 0.7 |
12/26 | 1,474 | 1,499 | 1,465 | 1,488 | +1.57% | 3,846,100 | 1兆8611億 | -10.68% | 5.8 | 0.67 |
12/25 | 1,490 | 1,495 | 1,460 | 1,465 | -5.36% | 4,803,200 | 1兆8324億 | -12.59% | 5.71 | 0.66 |