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 |
---|
2019 |
03/29 | 556 | 556 | 549 | 550 | -0.18% | 35,812,800 | 7兆5172億 | -3.51% | 8.09 | 0.44 |
03/28 | 550 | 551 | 546 | 551 | -0.54% | 41,004,400 | 7兆5309億 | -3.5% | 8.11 | 0.44 |
03/27 | 551 | 554 | 550 | 554 | -1.42% | 45,615,700 | 7兆5719億 | -3.32% | 8.15 | 0.44 |
03/26 | 555 | 562 | 553 | 562 | +1.63% | 67,552,100 | 7兆6812億 | -2.09% | 8.27 | 0.45 |
03/25 | 556 | 557 | 551 | 553 | -2.98% | 63,244,100 | 7兆5582億 | -3.83% | 8.14 | 0.44 |
03/22 | 568 | 571 | 566 | 570 | -0.52% | 49,002,400 | 7兆7906億 | -1.04% | 8.39 | 0.45 |
03/20 | 572 | 575 | 571 | 573 | -0.35% | 33,412,300 | 7兆8316億 | -0.52% | 8.43 | 0.45 |
03/19 | 574 | 576 | 570 | 575 | +0.7% | 39,343,500 | 7兆8589億 | -0.35% | 8.46 | 0.46 |
03/18 | 572 | 573 | 567 | 571 | -0.17% | 44,976,800 | 7兆8042億 | -1.04% | 8.4 | 0.45 |
03/15 | 569 | 574 | 568 | 572 | +1.24% | 64,900,700 | 7兆8179億 | -0.87% | 8.42 | 0.45 |
03/14 | 569 | 573 | 565 | 565 | +0.18% | 34,353,700 | 7兆7222億 | -2.08% | 8.31 | 0.45 |
03/13 | 564 | 568 | 561 | 564 | -0.88% | 47,593,400 | 7兆7086億 | -2.42% | 8.3 | 0.45 |
03/12 | 564 | 572 | 564 | 569 | +1.43% | 50,271,500 | 7兆7769億 | -1.56% | 8.37 | 0.45 |
03/11 | 556 | 564 | 556 | 561 | +0.18% | 38,529,700 | 7兆6676億 | -3.11% | 8.25 | 0.45 |
03/08 | 562 | 567 | 557 | 560 | -2.1% | 88,906,500 | 7兆6539億 | -3.28% | 8.24 | 0.44 |
03/07 | 576 | 577 | 569 | 572 | -1.72% | 51,764,800 | 7兆8179億 | -1.38% | 8.42 | 0.45 |
03/06 | 583 | 583 | 578 | 582 | -0.34% | 34,567,200 | 7兆9546億 | +0.34% | 8.56 | 0.46 |
03/05 | 580 | 585 | 579 | 584 | +0.52% | 43,532,000 | 7兆9819億 | +0.69% | 8.59 | 0.46 |
03/04 | 583 | 583 | 579 | 581 | +0.52% | 35,142,200 | 7兆9409億 | +0.17% | 8.55 | 0.46 |
03/01 | 580 | 582 | 575 | 578 | +0.17% | 47,962,700 | 7兆8999億 | -0.34% | 8.5 | 0.46 |
02/28 | 580 | 580 | 574 | 577 | -0.35% | 47,951,600 | 7兆8863億 | -0.69% | 8.49 | 0.46 |
02/27 | 580 | 582 | 578 | 579 | -0.34% | 51,014,800 | 7兆9136億 | -0.17% | 8.52 | 0.46 |
02/26 | 582 | 583 | 577 | 581 | -0.34% | 39,955,800 | 7兆9409億 | +0.17% | 8.55 | 0.46 |
02/25 | 587 | 587 | 582 | 583 | +0.52% | 37,816,800 | 7兆9683億 | +0.52% | 8.58 | 0.46 |
02/22 | 580 | 583 | 578 | 580 | -1.19% | 45,492,000 | 7兆9273億 | 0% | 8.53 | 0.46 |
02/21 | 588 | 593 | 586 | 587 | 0% | 35,111,700 | 8兆229億 | +1.21% | 8.64 | 0.47 |
02/20 | 590 | 593 | 585 | 587 | +0.17% | 39,237,400 | 8兆229億 | +1.38% | 8.64 | 0.47 |
02/19 | 581 | 587 | 579 | 586 | +0.17% | 38,811,700 | 8兆93億 | +1.38% | 8.62 | 0.47 |
02/18 | 583 | 592 | 582 | 585 | +2.27% | 67,273,100 | 7兆9956億 | +1.39% | 8.61 | 0.46 |
02/15 | 572 | 574 | 567 | 572 | -1.38% | 50,240,500 | 7兆8179億 | -0.69% | 8.42 | 0.45 |
02/14 | 580 | 583 | 575 | 580 | -0.51% | 39,288,000 | 7兆9273億 | +0.69% | 8.53 | 0.46 |
02/13 | 587 | 591 | 582 | 583 | +0.34% | 44,852,600 | 7兆9683億 | +1.39% | 8.58 | 0.46 |
02/12 | 572 | 582 | 571 | 581 | +1.75% | 67,374,500 | 7兆9409億 | +1.22% | 8.55 | 0.46 |
02/08 | 575 | 575 | 568 | 571 | -1.21% | 55,856,200 | 7兆8042億 | -0.17% | 8.4 | 0.45 |
02/07 | 579 | 582 | 576 | 578 | -0.52% | 44,733,900 | 7兆8999億 | +1.23% | 8.5 | 0.46 |
02/06 | 582 | 585 | 580 | 581 | +0.17% | 29,644,200 | 7兆9409億 | +2.11% | 8.55 | 0.46 |
02/05 | 580 | 586 | 577 | 580 | +0.17% | 44,014,200 | 7兆9273億 | +2.29% | 8.53 | 0.46 |
02/04 | 574 | 581 | 574 | 579 | +1.22% | 43,742,100 | 7兆9136億 | +2.66% | 8.52 | 0.46 |
02/01 | 579 | 580 | 570 | 572 | -2.05% | 51,465,200 | 7兆8179億 | +1.6% | 8.42 | 0.45 |
01/31 | 586 | 587 | 581 | 584 | +0.69% | 45,337,900 | 7兆9819億 | +3.91% | 8.59 | 0.46 |
01/30 | 583 | 584 | 577 | 580 | -0.17% | 37,371,800 | 8兆200億 | +3.39% | 8.59 | 0.46 |
01/29 | 581 | 583 | 578 | 581 | 0% | 36,036,000 | 8兆338億 | +3.57% | 8.6 | 0.46 |
01/28 | 583 | 585 | 579 | 581 | -0.51% | 31,047,300 | 8兆338億 | +3.57% | 8.6 | 0.46 |
01/25 | 580 | 585 | 580 | 584 | +0.52% | 37,278,400 | 8兆753億 | +4.1% | 8.65 | 0.47 |
01/24 | 578 | 583 | 577 | 581 | +1.04% | 35,016,100 | 8兆338億 | +3.38% | 8.6 | 0.46 |
01/23 | 577 | 581 | 575 | 575 | -0.35% | 30,812,600 | 7兆9508億 | +2.31% | 8.51 | 0.46 |
01/22 | 581 | 583 | 573 | 577 | -0.69% | 38,748,400 | 7兆9785億 | +2.67% | 8.54 | 0.46 |
01/21 | 579 | 586 | 578 | 581 | +1.4% | 49,396,200 | 8兆338億 | +3.2% | 8.6 | 0.46 |
01/18 | 577 | 577 | 571 | 573 | +0.35% | 39,933,800 | 7兆9232億 | +1.6% | 8.48 | 0.46 |
01/17 | 576 | 577 | 569 | 571 | +0.88% | 45,349,400 | 7兆8955億 | +1.06% | 8.46 | 0.46 |
01/16 | 568 | 568 | 560 | 566 | -0.88% | 49,847,500 | 7兆8264億 | -0.18% | 8.38 | 0.45 |
01/15 | 570 | 574 | 566 | 571 | +1.06% | 51,699,100 | 7兆8955億 | +0.35% | 8.46 | 0.46 |
01/11 | 570 | 570 | 560 | 565 | +0.53% | 50,191,600 | 7兆8125億 | -1.05% | 8.37 | 0.45 |
01/10 | 555 | 565 | 554 | 562 | +0.36% | 50,341,000 | 7兆7711億 | -2.09% | 8.32 | 0.45 |
01/09 | 565 | 566 | 556 | 560 | +0.54% | 49,909,700 | 7兆7434億 | -2.78% | 8.29 | 0.45 |
01/08 | 556 | 564 | 555 | 557 | +1.27% | 70,795,900 | 7兆7019億 | -3.8% | 8.25 | 0.44 |
01/07 | 553 | 558 | 545 | 550 | +2.23% | 67,360,500 | 7兆6051億 | -5.5% | 8.14 | 0.44 |
01/04 | 528 | 539 | 526 | 538 | 0% | 67,237,800 | 7兆4392億 | -7.88% | 7.97 | 0.43 |
2018 |
12/28 | 530 | 542 | 528 | 538 | 0% | 49,814,300 | 7兆4392億 | -8.5% | 7.97 | 0.43 |
12/27 | 547 | 549 | 536 | 538 | +3.46% | 73,631,400 | 7兆4392億 | -9.12% | 7.97 | 0.43 |
12/26 | 524 | 529 | 515 | 520 | 0% | 58,663,700 | 7兆1903億 | -12.75% | 7.7 | 0.42 |
12/25 | 519 | 523 | 517 | 520 | -4.06% | 75,145,700 | 7兆1903億 | -13.48% | 7.7 | 0.42 |
12/21 | 546 | 549 | 537 | 542 | -2.17% | 87,530,600 | 7兆4945億 | -10.56% | 8.03 | 0.43 |
12/20 | 563 | 567 | 552 | 554 | -2.46% | 70,479,800 | 7兆6604億 | -9.33% | 8.2 | 0.44 |
12/19 | 570 | 573 | 566 | 568 | -1.22% | 55,036,900 | 7兆8540億 | -7.64% | 8.41 | 0.45 |
12/18 | 580 | 580 | 574 | 575 | -1.54% | 57,565,300 | 7兆9508億 | -7.11% | 8.51 | 0.46 |
12/17 | 584 | 591 | 582 | 584 | +0.17% | 41,150,100 | 8兆753億 | -6.41% | 8.65 | 0.47 |
12/14 | 585 | 588 | 579 | 583 | -1.35% | 82,183,200 | 8兆614億 | -7.17% | 8.63 | 0.47 |
12/13 | 590 | 598 | 587 | 591 | +0.68% | 51,893,500 | 8兆1721億 | -6.49% | 8.75 | 0.47 |
12/12 | 585 | 593 | 584 | 587 | +0.34% | 56,443,400 | 8兆1168億 | -7.56% | 8.69 | 0.47 |
12/11 | 591 | 593 | 580 | 585 | -2.01% | 69,899,200 | 8兆891億 | -8.45% | 8.66 | 0.47 |
12/10 | 591 | 599 | 590 | 597 | -0.83% | 59,379,600 | 8兆2550億 | -7.01% | 8.84 | 0.48 |
12/07 | 605 | 605 | 597 | 602 | -0.5% | 70,605,800 | 8兆3242億 | -6.81% | 8.91 | 0.48 |
12/06 | 605 | 610 | 601 | 605 | -0.98% | 63,949,700 | 8兆3657億 | -6.78% | 8.96 | 0.48 |
12/05 | 601 | 612 | 598 | 611 | -0.81% | 73,984,500 | 8兆4486億 | -6.29% | 9.05 | 0.49 |
12/04 | 623 | 626 | 614 | 616 | -2.22% | 84,668,900 | 8兆5178億 | -5.81% | 9.12 | 0.49 |
12/03 | 630 | 637 | 627 | 630 | +0.8% | 53,574,700 | 8兆7113億 | -3.82% | 9.33 | 0.5 |
11/30 | 626 | 628 | 620 | 625 | -0.48% | 66,686,000 | 8兆6422億 | -4.73% | 9.25 | 0.5 |
11/29 | 630 | 635 | 627 | 628 | +0.64% | 50,788,100 | 8兆6837億 | -4.41% | 9.3 | 0.5 |
11/28 | 630 | 634 | 621 | 624 | -1.11% | 85,056,400 | 8兆6284億 | -5.31% | 9.24 | 0.5 |
11/27 | 628 | 634 | 625 | 631 | +1.77% | 75,331,600 | 8兆7252億 | -4.54% | 9.34 | 0.5 |
11/26 | 614 | 622 | 608 | 620 | -1.12% | 77,453,600 | 8兆5731億 | -6.49% | 9.18 | 0.5 |
11/22 | 620 | 629 | 614 | 627 | -1.42% | 96,165,700 | 8兆6699億 | -5.86% | 9.28 | 0.5 |
11/21 | 629 | 639 | 626 | 636 | -0.47% | 58,915,400 | 8兆7943億 | -4.79% | 9.42 | 0.51 |
11/20 | 632 | 649 | 629 | 639 | 0% | 62,238,700 | 8兆8358億 | -4.63% | 9.46 | 0.51 |
11/19 | 650 | 654 | 630 | 639 | -1.99% | 97,730,200 | 8兆8358億 | -4.91% | 9.46 | 0.51 |
11/16 | 657 | 658 | 649 | 652 | -0.46% | 67,247,600 | 9兆155億 | -3.12% | 9.65 | 0.52 |
11/15 | 668 | 668 | 649 | 655 | -3.11% | 109,753,800 | 9兆570億 | -2.96% | 9.7 | 0.52 |
11/14 | 674 | 681 | 671 | 676 | +1.35% | 77,825,500 | 9兆3474億 | 0% | 10.01 | 0.54 |
11/13 | 667 | 669 | 658 | 667 | -1.91% | 69,924,700 | 9兆2230億 | -1.62% | 9.88 | 0.53 |
11/12 | 680 | 682 | 675 | 680 | -0.73% | 37,775,100 | 9兆4027億 | -0.15% | 10.07 | 0.54 |
11/09 | 682 | 691 | 682 | 685 | 0% | 41,507,400 | 9兆4719億 | +0.29% | 10.14 | 0.55 |
11/08 | 685 | 695 | 682 | 685 | +1.63% | 64,726,800 | 9兆4719億 | +0.15% | 10.14 | 0.55 |
11/07 | 679 | 692 | 669 | 674 | -0.44% | 69,491,700 | 9兆3198億 | -1.61% | 9.98 | 0.54 |
11/06 | 675 | 682 | 675 | 677 | +0.45% | 46,306,400 | 9兆3612億 | -1.31% | 10.02 | 0.54 |
11/05 | 675 | 679 | 673 | 674 | -0.88% | 55,818,500 | 9兆3198億 | -2.03% | 9.98 | 0.54 |
11/02 | 681 | 682 | 669 | 680 | -0.15% | 61,139,500 | 9兆4027億 | -1.31% | 10.07 | 0.54 |
11/01 | 684 | 685 | 674 | 681 | -0.58% | 53,760,200 | 9兆4166億 | -1.3% | 10.08 | 0.54 |
10/31 | 664 | 685 | 663 | 685 | +3.16% | 83,101,900 | 9兆4719億 | -1.01% | 10.14 | 0.55 |
10/30 | 653 | 666 | 652 | 664 | +2.31% | 72,870,500 | 9兆1815億 | -4.18% | 9.83 | 0.53 |