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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 1,035 | 1,039 | 1,025 | 1,025 | -0.65% | 11,549,400 | 4兆8878億 | -2.78% | 7.72 | 0.8 |
| 03/28 | 1,048 | 1,053 | 1,028 | 1,031 | -2.52% | 12,371,400 | 4兆9196億 | -2.34% | 7.78 | 0.81 |
| 03/27 | 1,068 | 1,073 | 1,052 | 1,058 | -2.4% | 14,224,800 | 5兆469億 | 0% | 7.98 | 0.83 |
| 03/26 | 1,070 | 1,085 | 1,066 | 1,084 | +2.2% | 17,771,700 | 5兆1709億 | +2.46% | 8.17 | 0.85 |
| 03/25 | 1,065 | 1,066 | 1,054 | 1,061 | -2.24% | 12,687,000 | 5兆596億 | +0.35% | 8 | 0.83 |
| 03/22 | 1,079 | 1,085 | 1,072 | 1,085 | +1.02% | 10,818,600 | 5兆1757億 | +2.65% | 8.18 | 0.85 |
| 03/20 | 1,062 | 1,076 | 1,062 | 1,074 | +1.03% | 9,177,300 | 5兆1232億 | +1.7% | 8.1 | 0.84 |
| 03/19 | 1,063 | 1,066 | 1,060 | 1,063 | -0.06% | 7,901,700 | 5兆707億 | +0.76% | 8.01 | 0.83 |
| 03/18 | 1,066 | 1,067 | 1,056 | 1,064 | +0.06% | 9,135,300 | 5兆739億 | +0.92% | 8.02 | 0.83 |
| 03/15 | 1,051 | 1,063 | 1,049 | 1,063 | +1.92% | 15,469,200 | 5兆707億 | +1.05% | 8.01 | 0.83 |
| 03/14 | 1,053 | 1,055 | 1,043 | 1,043 | -0.41% | 11,160,000 | 4兆9753億 | -0.86% | 7.86 | 0.82 |
| 03/13 | 1,052 | 1,056 | 1,042 | 1,047 | -0.88% | 9,117,900 | 4兆9960億 | -0.54% | 7.9 | 0.82 |
| 03/12 | 1,053 | 1,062 | 1,052 | 1,057 | +1.54% | 9,821,100 | 5兆405億 | +0.35% | 7.97 | 0.83 |
| 03/11 | 1,031 | 1,043 | 1,029 | 1,041 | +0.9% | 6,970,200 | 4兆9642億 | -1.08% | 7.85 | 0.81 |
| 03/08 | 1,034 | 1,041 | 1,028 | 1,031 | -0.74% | 13,647,300 | 4兆9196億 | -1.96% | 7.78 | 0.81 |
| 03/07 | 1,043 | 1,046 | 1,038 | 1,039 | -0.48% | 8,361,000 | 4兆9562億 | -1.33% | 7.83 | 0.81 |
| 03/06 | 1,050 | 1,051 | 1,044 | 1,044 | -0.51% | 8,273,400 | 4兆9801億 | -0.85% | 7.87 | 0.82 |
| 03/05 | 1,049 | 1,051 | 1,044 | 1,049 | 0% | 8,238,900 | 5兆55億 | -0.35% | 7.91 | 0.82 |
| 03/04 | 1,051 | 1,052 | 1,044 | 1,049 | +0.25% | 7,046,400 | 5兆55億 | -0.35% | 7.91 | 0.82 |
| 03/01 | 1,044 | 1,052 | 1,044 | 1,047 | +0.03% | 11,279,400 | 4兆9928億 | -0.51% | 7.89 | 0.82 |
| 02/28 | 1,050 | 1,055 | 1,046 | 1,046 | -0.51% | 10,306,800 | 4兆9912億 | -0.54% | 7.89 | 0.82 |
| 02/27 | 1,057 | 1,062 | 1,051 | 1,052 | -0.5% | 11,734,800 | 5兆166億 | +0.06% | 7.93 | 0.82 |
| 02/26 | 1,066 | 1,067 | 1,052 | 1,057 | -0.91% | 11,071,500 | 5兆421億 | +0.57% | 7.97 | 0.83 |
| 02/25 | 1,073 | 1,076 | 1,065 | 1,067 | +0.41% | 8,628,600 | 5兆882億 | +1.49% | 8.04 | 0.83 |
| 02/22 | 1,060 | 1,065 | 1,048 | 1,062 | -1.88% | 18,472,800 | 5兆675億 | +1.27% | 8.01 | 0.83 |
| 02/21 | 1,085 | 1,097 | 1,081 | 1,083 | -0.18% | 15,694,800 | 5兆1645億 | +3.31% | 8.16 | 0.85 |
| 02/20 | 1,070 | 1,085 | 1,066 | 1,085 | +1.91% | 13,937,700 | 5兆1741億 | +3.7% | 8.18 | 0.85 |
| 02/19 | 1,060 | 1,070 | 1,058 | 1,064 | +0.06% | 8,898,900 | 5兆771億 | +1.95% | 8.02 | 0.83 |
| 02/18 | 1,063 | 1,066 | 1,057 | 1,064 | +1.53% | 8,666,400 | 5兆739億 | +1.98% | 8.02 | 0.83 |
| 02/15 | 1,050 | 1,051 | 1,043 | 1,048 | -0.19% | 7,880,100 | 4兆9976億 | +0.54% | 7.9 | 0.82 |
| 02/14 | 1,062 | 1,064 | 1,048 | 1,050 | -0.25% | 7,532,100 | 5兆71億 | +0.83% | 7.91 | 0.82 |
| 02/13 | 1,053 | 1,054 | 1,043 | 1,052 | +1.19% | 8,233,200 | 5兆198億 | +1.19% | 7.93 | 0.82 |
| 02/12 | 1,030 | 1,043 | 1,022 | 1,040 | +1.79% | 10,020,000 | 4兆9610億 | 0% | 7.84 | 0.81 |
| 02/08 | 1,041 | 1,042 | 1,022 | 1,022 | -2.88% | 12,847,200 | 4兆8735億 | -1.67% | 7.7 | 0.8 |
| 02/07 | 1,064 | 1,068 | 1,049 | 1,052 | -1.44% | 8,845,800 | 5兆182億 | +1.35% | 7.93 | 0.82 |
| 02/06 | 1,065 | 1,075 | 1,057 | 1,067 | +1.59% | 15,511,800 | 5兆914億 | +3.02% | 8.05 | 0.83 |
| 02/05 | 1,057 | 1,064 | 1,038 | 1,051 | +0.83% | 17,673,600 | 5兆119億 | +1.81% | 7.92 | 0.82 |
| 02/04 | 1,040 | 1,050 | 1,039 | 1,042 | +0.48% | 10,347,000 | 4兆9705億 | +1.46% | 7.86 | 0.81 |
| 02/01 | 1,055 | 1,055 | 1,033 | 1,037 | -2.2% | 19,061,100 | 4兆9467億 | +1.17% | 7.82 | 0.81 |
| 01/31 | 1,060 | 1,067 | 1,055 | 1,060 | +1.24% | 11,622,300 | 5兆580億 | +3.55% | 7.99 | 0.83 |
| 01/30 | 1,037 | 1,054 | 1,035 | 1,047 | +0.96% | 11,897,700 | 4兆9960億 | +2.48% | 7.9 | 0.82 |
| 01/29 | 1,033 | 1,043 | 1,031 | 1,037 | +0.13% | 7,494,600 | 4兆9483億 | +1.5% | 7.82 | 0.81 |
| 01/28 | 1,041 | 1,043 | 1,034 | 1,036 | -0.51% | 6,379,500 | 4兆9419億 | +1.37% | 7.81 | 0.81 |
| 01/25 | 1,030 | 1,043 | 1,030 | 1,041 | +0.94% | 6,883,500 | 4兆9674億 | +1.79% | 7.85 | 0.81 |
| 01/24 | 1,026 | 1,039 | 1,020 | 1,032 | -0.35% | 8,829,900 | 4兆9212億 | +0.85% | 7.78 | 0.81 |
| 01/23 | 1,033 | 1,043 | 1,030 | 1,035 | -0.64% | 8,424,000 | 4兆9387億 | +1.11% | 7.81 | 0.81 |
| 01/22 | 1,054 | 1,054 | 1,039 | 1,042 | -1.01% | 6,698,100 | 4兆9705億 | +1.86% | 7.86 | 0.81 |
| 01/21 | 1,045 | 1,054 | 1,042 | 1,053 | +1.77% | 10,887,600 | 5兆214億 | +3% | 7.94 | 0.82 |
| 01/18 | 1,033 | 1,042 | 1,031 | 1,034 | +0.45% | 9,695,700 | 4兆9340億 | +1.41% | 7.8 | 0.81 |
| 01/17 | 1,032 | 1,035 | 1,027 | 1,030 | -0.42% | 9,893,700 | 4兆9117億 | +1.05% | 7.76 | 0.81 |
| 01/16 | 1,037 | 1,037 | 1,025 | 1,034 | -0.61% | 8,844,000 | 4兆9324億 | +1.47% | 7.8 | 0.81 |
| 01/15 | 1,026 | 1,042 | 1,018 | 1,040 | +0.97% | 10,390,500 | 4兆9626億 | +2.09% | 7.84 | 0.81 |
| 01/11 | 1,038 | 1,043 | 1,025 | 1,030 | +0.1% | 12,209,700 | 4兆9149億 | +1.11% | 7.77 | 0.81 |
| 01/10 | 1,034 | 1,037 | 1,020 | 1,029 | -0.64% | 14,073,300 | 4兆9101億 | +1.11% | 7.76 | 0.8 |
| 01/09 | 1,043 | 1,043 | 1,033 | 1,036 | +0.55% | 9,777,000 | 4兆9419億 | +1.77% | 7.81 | 0.81 |
| 01/08 | 1,036 | 1,043 | 1,027 | 1,030 | -0.67% | 15,433,200 | 4兆9149億 | +1.31% | 7.77 | 0.81 |
| 01/07 | 1,038 | 1,047 | 1,034 | 1,037 | +2.71% | 13,380,000 | 4兆9483億 | +2% | 7.82 | 0.81 |
| 01/04 | 988 | 1,011 | 983 | 1,010 | +0.33% | 14,156,700 | 4兆8179億 | -0.49% | 7.61 | 0.79 |
| 2018 |
| 12/28 | 994 | 1,014 | 988 | 1,007 | -0.07% | 11,374,800 | 4兆8020億 | -0.82% | 7.59 | 0.79 |
| 12/27 | 999 | 1,012 | 991 | 1,007 | +5.81% | 15,597,000 | 4兆8052億 | -0.76% | 7.59 | 0.79 |
| 12/26 | 945 | 970 | 937 | 952 | +1.2% | 12,681,600 | 4兆5412億 | -6.21% | 7.18 | 0.74 |
| 12/25 | 958 | 959 | 939 | 941 | -5.05% | 16,758,600 | 4兆4871億 | -7.51% | 7.09 | 0.74 |
| 12/21 | 1,000 | 1,006 | 983 | 991 | -1.2% | 21,456,900 | 4兆7257億 | -2.88% | 7.47 | 0.77 |
| 12/20 | 1,017 | 1,029 | 1,000 | 1,003 | -1.96% | 13,081,500 | 4兆7829億 | -1.8% | 7.56 | 0.78 |
| 12/19 | 1,032 | 1,033 | 1,014 | 1,023 | -1.29% | 12,071,700 | 4兆8783億 | +0.16% | 7.71 | 0.8 |
| 12/18 | 1,040 | 1,055 | 1,036 | 1,036 | -1.18% | 14,064,000 | 4兆9419億 | +1.47% | 7.81 | 0.81 |
| 12/17 | 1,047 | 1,054 | 1,045 | 1,048 | -0.03% | 8,856,600 | 5兆7億 | +2.68% | 7.9 | 0.82 |
| 12/14 | 1,050 | 1,057 | 1,043 | 1,049 | -0.32% | 16,674,600 | 5兆23億 | +2.71% | 7.91 | 0.82 |
| 12/13 | 1,048 | 1,054 | 1,037 | 1,052 | +0.96% | 14,640,900 | 5兆182億 | +3.04% | 7.93 | 0.82 |
| 12/12 | 1,027 | 1,044 | 1,019 | 1,042 | +2.56% | 16,566,900 | 4兆9705億 | +2.06% | 7.86 | 0.81 |
| 12/11 | 1,015 | 1,018 | 1,005 | 1,016 | +0.46% | 15,236,400 | 4兆8465億 | -0.59% | 7.66 | 0.79 |
| 12/10 | 1,012 | 1,015 | 1,006 | 1,011 | -0.85% | 9,175,200 | 4兆8242億 | -1.14% | 7.62 | 0.79 |
| 12/07 | 1,016 | 1,023 | 1,012 | 1,020 | +0.79% | 10,283,400 | 4兆8656億 | -0.49% | 7.69 | 0.8 |
| 12/06 | 1,017 | 1,019 | 1,006 | 1,012 | -1.4% | 13,807,500 | 4兆8274億 | -1.36% | 7.63 | 0.79 |
| 12/05 | 1,003 | 1,032 | 1,003 | 1,026 | +1.12% | 14,212,500 | 4兆8958億 | -0.16% | 7.74 | 0.8 |
| 12/04 | 1,049 | 1,050 | 1,015 | 1,015 | -2.5% | 13,563,900 | 4兆8417億 | -1.46% | 7.65 | 0.79 |
| 12/03 | 1,040 | 1,048 | 1,029 | 1,041 | +1.99% | 13,358,700 | 4兆9658億 | +0.97% | 7.85 | 0.81 |
| 11/30 | 1,026 | 1,029 | 1,020 | 1,021 | -0.55% | 17,506,200 | 4兆8688億 | -1.1% | 7.69 | 0.8 |
| 11/29 | 1,023 | 1,032 | 1,020 | 1,026 | +1.15% | 10,965,600 | 4兆8958億 | -0.65% | 7.74 | 0.8 |
| 11/28 | 1,013 | 1,016 | 1,001 | 1,015 | +0.13% | 10,091,700 | 4兆8401億 | -2.06% | 7.65 | 0.79 |
| 11/27 | 1,011 | 1,018 | 1,007 | 1,013 | +0.53% | 8,383,800 | 4兆8338億 | -2.47% | 7.64 | 0.79 |
| 11/26 | 985 | 1,011 | 983 | 1,008 | +0.03% | 10,442,100 | 4兆8083億 | -3.45% | 7.6 | 0.79 |
| 11/22 | 1,003 | 1,009 | 1,000 | 1,008 | +1.24% | 8,606,400 | 4兆8068億 | -3.85% | 7.6 | 0.79 |
| 11/21 | 997 | 1,000 | 978 | 995 | -2.32% | 17,072,400 | 4兆7479億 | -5.57% | 7.5 | 0.78 |
| 11/20 | 1,000 | 1,019 | 994 | 1,019 | +1.49% | 10,526,100 | 4兆8608億 | -3.87% | 7.68 | 0.8 |
| 11/19 | 1,007 | 1,014 | 1,001 | 1,004 | -0.26% | 9,088,500 | 4兆7893億 | -5.73% | 7.57 | 0.78 |
| 11/16 | 1,011 | 1,016 | 1,005 | 1,007 | -0.4% | 9,697,500 | 4兆8020億 | -5.92% | 7.59 | 0.79 |
| 11/15 | 1,013 | 1,016 | 1,007 | 1,011 | -0.2% | 8,423,700 | 4兆8211億 | -5.98% | 7.62 | 0.79 |
| 11/14 | 1,008 | 1,017 | 1,007 | 1,013 | -0.56% | 13,242,000 | 4兆8306億 | -6.32% | 7.63 | 0.79 |
| 11/13 | 1,018 | 1,020 | 1,007 | 1,018 | -1.99% | 14,635,800 | 4兆8576億 | -6.49% | 7.68 | 0.8 |
| 11/12 | 1,037 | 1,042 | 1,031 | 1,039 | -0.32% | 10,067,400 | 4兆9562億 | -5.29% | 7.83 | 0.81 |
| 11/09 | 1,052 | 1,057 | 1,042 | 1,042 | -1.39% | 11,741,100 | 4兆9721億 | -5.5% | 7.86 | 0.81 |
| 11/08 | 1,056 | 1,061 | 1,050 | 1,057 | +1.93% | 14,311,500 | 5兆421億 | -4.77% | 7.97 | 0.83 |
| 11/07 | 1,067 | 1,070 | 1,030 | 1,037 | -2.9% | 23,328,900 | 4兆9467億 | -7% | 7.82 | 0.81 |
| 11/06 | 1,059 | 1,071 | 1,049 | 1,068 | +2.07% | 12,931,200 | 5兆946億 | -4.73% | 8.05 | 0.83 |
| 11/05 | 1,067 | 1,078 | 1,042 | 1,046 | -2.18% | 19,672,500 | 4兆9912億 | -6.99% | 7.89 | 0.82 |
| 11/02 | 1,071 | 1,072 | 1,003 | 1,070 | +1.84% | 34,562,700 | 5兆1025億 | -5.34% | 8.06 | 0.84 |
| 11/01 | 1,063 | 1,066 | 1,042 | 1,050 | -0.91% | 17,170,500 | 5兆103億 | -7.38% | 7.92 | 0.82 |
| 10/31 | 1,074 | 1,080 | 1,041 | 1,060 | -0.19% | 22,060,200 | 5兆564億 | -6.85% | 7.99 | 0.83 |
| 10/30 | 1,050 | 1,074 | 1,050 | 1,062 | +0.92% | 16,627,500 | 5兆659億 | -7.17% | 8.01 | 0.83 |
