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 | 485 | 485 | 480 | 480 | -0.21% | 7,225,100 | 1兆1155億 | -3.42% | 6.3 | 0.52 |
| 03/28 | 487 | 488 | 479 | 481 | -1.43% | 11,505,000 | 1兆1179億 | -3.41% | 6.31 | 0.52 |
| 03/27 | 482 | 488 | 482 | 488 | -1.61% | 9,007,900 | 1兆1341億 | -2.2% | 6.4 | 0.53 |
| 03/26 | 489 | 498 | 486 | 496 | +1.85% | 14,196,400 | 1兆1527億 | -0.8% | 6.51 | 0.54 |
| 03/25 | 490 | 490 | 483 | 487 | -2.4% | 12,606,500 | 1兆1318億 | -2.79% | 6.39 | 0.53 |
| 03/22 | 493 | 499 | 491 | 499 | -0.2% | 14,008,400 | 1兆1597億 | -0.6% | 6.55 | 0.54 |
| 03/20 | 491 | 500 | 491 | 500 | +0.6% | 11,981,700 | 1兆1620億 | -0.4% | 6.56 | 0.54 |
| 03/19 | 496 | 501 | 494 | 497 | +0.4% | 9,661,600 | 1兆1550億 | -1.19% | 6.52 | 0.54 |
| 03/18 | 493 | 496 | 491 | 495 | +0.41% | 7,203,600 | 1兆1504億 | -1.79% | 6.49 | 0.54 |
| 03/15 | 491 | 497 | 491 | 493 | +0.61% | 10,216,700 | 1兆1457億 | -2.18% | 6.47 | 0.54 |
| 03/14 | 489 | 497 | 489 | 490 | +0.2% | 10,660,000 | 1兆1388億 | -2.97% | 6.43 | 0.53 |
| 03/13 | 484 | 491 | 483 | 489 | 0% | 11,400,800 | 1兆1364億 | -3.55% | 6.41 | 0.53 |
| 03/12 | 487 | 494 | 486 | 489 | +0.2% | 11,366,600 | 1兆1364億 | -3.74% | 6.41 | 0.53 |
| 03/11 | 484 | 491 | 483 | 488 | +0.62% | 7,639,500 | 1兆1341億 | -4.31% | 6.4 | 0.53 |
| 03/08 | 493 | 495 | 483 | 485 | -3.19% | 19,427,800 | 1兆1271億 | -5.27% | 6.36 | 0.53 |
| 03/07 | 504 | 506 | 498 | 501 | -0.79% | 11,572,300 | 1兆1643億 | -2.53% | 6.57 | 0.55 |
| 03/06 | 507 | 507 | 503 | 505 | -0.39% | 5,386,900 | 1兆1736億 | -2.13% | 6.62 | 0.55 |
| 03/05 | 502 | 507 | 501 | 507 | +0.6% | 8,941,300 | 1兆1783億 | -2.12% | 6.65 | 0.55 |
| 03/04 | 508 | 510 | 503 | 504 | -0.4% | 8,095,500 | 1兆1713億 | -3.08% | 6.61 | 0.55 |
| 03/01 | 507 | 508 | 503 | 506 | +0.6% | 9,230,400 | 1兆1760億 | -3.07% | 6.64 | 0.55 |
| 02/28 | 506 | 509 | 503 | 503 | -0.79% | 10,508,800 | 1兆1690億 | -4.01% | 6.6 | 0.55 |
| 02/27 | 507 | 510 | 506 | 507 | +0.2% | 8,692,100 | 1兆1783億 | -3.43% | 6.65 | 0.55 |
| 02/26 | 506 | 507 | 501 | 506 | -0.78% | 10,138,900 | 1兆1760億 | -3.98% | 6.64 | 0.55 |
| 02/25 | 509 | 511 | 506 | 510 | +0.59% | 9,021,900 | 1兆1853億 | -3.59% | 6.69 | 0.56 |
| 02/22 | 506 | 510 | 504 | 507 | -0.98% | 7,475,000 | 1兆1783億 | -4.52% | 6.65 | 0.55 |
| 02/21 | 510 | 513 | 507 | 512 | +0.39% | 10,652,900 | 1兆1899億 | -3.76% | 6.72 | 0.56 |
| 02/20 | 511 | 514 | 505 | 510 | -0.78% | 21,198,400 | 1兆1853億 | -4.49% | 6.69 | 0.56 |
| 02/19 | 512 | 515 | 509 | 514 | -0.19% | 16,092,200 | 1兆1945億 | -3.93% | 6.74 | 0.56 |
| 02/18 | 516 | 519 | 513 | 515 | +1.38% | 10,712,800 | 1兆1969億 | -3.92% | 6.75 | 0.56 |
| 02/15 | 506 | 510 | 501 | 508 | -0.78% | 11,620,900 | 1兆1806億 | -5.58% | 6.66 | 0.55 |
| 02/14 | 509 | 516 | 509 | 512 | -0.58% | 13,355,200 | 1兆1899億 | -5.01% | 6.72 | 0.56 |
| 02/13 | 519 | 520 | 511 | 515 | -0.39% | 10,521,000 | 1兆1969億 | -4.81% | 6.75 | 0.56 |
| 02/12 | 508 | 520 | 505 | 517 | +2.38% | 12,343,000 | 1兆2015億 | -4.61% | 6.78 | 0.56 |
| 02/08 | 514 | 514 | 503 | 505 | -2.51% | 13,374,100 | 1兆1736億 | -6.83% | 6.62 | 0.55 |
| 02/07 | 525 | 526 | 516 | 518 | -2.45% | 12,828,300 | 1兆2038億 | -4.6% | 6.79 | 0.56 |
| 02/06 | 533 | 534 | 527 | 531 | -0.38% | 8,729,600 | 1兆2341億 | -2.39% | 6.96 | 0.58 |
| 02/05 | 533 | 536 | 532 | 533 | -0.37% | 5,179,300 | 1兆2387億 | -1.84% | 6.99 | 0.58 |
| 02/04 | 535 | 539 | 531 | 535 | +1.52% | 7,951,400 | 1兆2434億 | -1.29% | 7.02 | 0.58 |
| 02/01 | 544 | 544 | 527 | 527 | -4.18% | 15,244,200 | 1兆2248億 | -2.77% | 6.91 | 0.57 |
| 01/31 | 550 | 557 | 547 | 550 | +0.55% | 8,989,200 | 1兆2782億 | +1.48% | 7.21 | 0.6 |
| 01/30 | 547 | 552 | 547 | 547 | -0.18% | 7,431,000 | 1兆2712億 | +0.92% | 7.17 | 0.6 |
| 01/29 | 550 | 552 | 544 | 548 | -0.54% | 8,077,200 | 1兆2736億 | +1.11% | 7.19 | 0.6 |
| 01/28 | 552 | 554 | 548 | 551 | -0.9% | 7,107,600 | 1兆2805億 | +1.66% | 7.23 | 0.6 |
| 01/25 | 552 | 561 | 552 | 556 | +0.72% | 7,972,900 | 1兆2922億 | +2.58% | 7.29 | 0.61 |
| 01/24 | 548 | 556 | 547 | 552 | +0.91% | 8,262,100 | 1兆2829億 | +1.66% | 7.24 | 0.6 |
| 01/23 | 546 | 552 | 544 | 547 | -0.36% | 7,495,400 | 1兆2712億 | +0.74% | 7.17 | 0.6 |
| 01/22 | 555 | 557 | 547 | 549 | -1.26% | 5,674,800 | 1兆2759億 | +1.1% | 7.2 | 0.6 |
| 01/21 | 557 | 560 | 552 | 556 | +0.91% | 5,651,400 | 1兆2922億 | +2.21% | 7.29 | 0.61 |
| 01/18 | 552 | 557 | 548 | 551 | +0.73% | 5,993,100 | 1兆2805億 | +1.29% | 7.23 | 0.6 |
| 01/17 | 553 | 554 | 547 | 547 | +0.55% | 6,601,500 | 1兆2712億 | +0.37% | 7.17 | 0.6 |
| 01/16 | 552 | 552 | 538 | 544 | -1.45% | 9,088,300 | 1兆2643億 | -0.37% | 7.14 | 0.59 |
| 01/15 | 542 | 558 | 542 | 552 | +1.28% | 11,093,700 | 1兆2829億 | +0.73% | 7.24 | 0.6 |
| 01/11 | 546 | 548 | 542 | 545 | -0.18% | 8,509,900 | 1兆2666億 | -0.91% | 7.15 | 0.59 |
| 01/10 | 540 | 547 | 539 | 546 | -0.36% | 6,679,200 | 1兆2689億 | -1.27% | 7.16 | 0.59 |
| 01/09 | 550 | 553 | 542 | 548 | +0.74% | 7,421,800 | 1兆2736億 | -1.26% | 7.19 | 0.6 |
| 01/08 | 541 | 550 | 540 | 544 | +0.55% | 8,513,700 | 1兆2643億 | -2.33% | 7.14 | 0.59 |
| 01/07 | 545 | 547 | 539 | 541 | +2.27% | 9,220,700 | 1兆2573億 | -3.05% | 7.1 | 0.59 |
| 01/04 | 519 | 529 | 517 | 529 | 0% | 9,922,500 | 1兆2294億 | -5.54% | 6.94 | 0.58 |
| 2018 |
| 12/28 | 523 | 534 | 520 | 529 | -0.19% | 8,091,400 | 1兆2294億 | -5.87% | 6.94 | 0.58 |
| 12/27 | 535 | 541 | 527 | 530 | +3.31% | 10,432,500 | 1兆2317億 | -6.03% | 6.95 | 0.58 |
| 12/26 | 514 | 519 | 507 | 513 | 0% | 10,027,900 | 1兆1922億 | -9.36% | 6.73 | 0.56 |
| 12/25 | 508 | 514 | 504 | 513 | -2.84% | 11,408,600 | 1兆1922億 | -9.68% | 6.73 | 0.56 |
| 12/21 | 538 | 541 | 522 | 528 | -1.68% | 14,021,900 | 1兆2271億 | -7.53% | 6.93 | 0.57 |
| 12/20 | 536 | 543 | 532 | 537 | -0.92% | 11,592,500 | 1兆2480億 | -6.28% | 7.04 | 0.58 |
| 12/19 | 543 | 545 | 538 | 542 | -1.09% | 9,364,800 | 1兆2596億 | -5.74% | 7.11 | 0.59 |
| 12/18 | 546 | 551 | 543 | 548 | -1.26% | 11,186,900 | 1兆2736億 | -5.19% | 7.19 | 0.6 |
| 12/17 | 562 | 566 | 554 | 555 | +0.54% | 9,025,500 | 1兆2898億 | -4.31% | 7.28 | 0.6 |
| 12/14 | 561 | 562 | 546 | 552 | -2.47% | 19,860,200 | 1兆2829億 | -5.32% | 7.24 | 0.6 |
| 12/13 | 567 | 572 | 565 | 566 | +0.71% | 10,983,200 | 1兆3154億 | -3.25% | 7.42 | 0.62 |
| 12/12 | 560 | 568 | 560 | 562 | +1.26% | 11,128,000 | 1兆3061億 | -4.26% | 7.37 | 0.61 |
| 12/11 | 558 | 558 | 546 | 555 | -1.07% | 10,624,300 | 1兆2898億 | -5.77% | 7.28 | 0.6 |
| 12/10 | 565 | 565 | 559 | 561 | -0.71% | 9,530,700 | 1兆3038億 | -5.08% | 7.36 | 0.61 |
| 12/07 | 570 | 572 | 562 | 565 | -0.88% | 11,724,300 | 1兆3131億 | -4.72% | 7.41 | 0.61 |
| 12/06 | 574 | 578 | 568 | 570 | -1.72% | 9,847,400 | 1兆3247億 | -4.2% | 7.48 | 0.62 |
| 12/05 | 580 | 583 | 573 | 580 | -1.69% | 12,468,100 | 1兆3479億 | -2.68% | 7.61 | 0.63 |
| 12/04 | 606 | 607 | 588 | 590 | -3.28% | 14,272,800 | 1兆3712億 | -1.01% | 7.74 | 0.64 |
| 12/03 | 609 | 616 | 607 | 610 | +1.33% | 8,870,800 | 1兆4177億 | +2.52% | 8 | 0.66 |
| 11/30 | 602 | 606 | 598 | 602 | +0.33% | 27,064,700 | 1兆3991億 | +1.35% | 7.9 | 0.66 |
| 11/29 | 598 | 607 | 597 | 600 | +0.84% | 11,119,000 | 1兆3944億 | +1.18% | 7.87 | 0.65 |
| 11/28 | 592 | 602 | 588 | 595 | +1.02% | 16,406,200 | 1兆3828億 | +0.34% | 7.8 | 0.65 |
| 11/27 | 584 | 591 | 583 | 589 | +2.26% | 16,881,800 | 1兆3689億 | -0.67% | 7.73 | 0.64 |
| 11/26 | 571 | 577 | 566 | 576 | -0.69% | 10,934,000 | 1兆3386億 | -3.03% | 7.56 | 0.63 |
| 11/22 | 577 | 581 | 570 | 580 | +0.35% | 8,538,400 | 1兆3479億 | -2.68% | 7.61 | 0.63 |
| 11/21 | 571 | 579 | 571 | 578 | 0% | 8,462,300 | 1兆3433億 | -3.18% | 7.58 | 0.63 |
| 11/20 | 571 | 581 | 567 | 578 | +0.52% | 8,406,600 | 1兆3433億 | -3.34% | 7.58 | 0.63 |
| 11/19 | 575 | 580 | 570 | 575 | 0% | 9,235,300 | 1兆3363億 | -4.01% | 7.54 | 0.63 |
| 11/16 | 579 | 583 | 575 | 575 | -1.03% | 12,039,900 | 1兆3363億 | -4.17% | 7.54 | 0.63 |
| 11/15 | 590 | 590 | 578 | 581 | -3.01% | 15,795,800 | 1兆3503億 | -3.33% | 7.62 | 0.63 |
| 11/14 | 599 | 604 | 598 | 599 | +0.5% | 9,701,700 | 1兆3921億 | -0.66% | 7.86 | 0.65 |
| 11/13 | 596 | 597 | 589 | 596 | -2.45% | 12,984,200 | 1兆3851億 | -1.49% | 7.82 | 0.65 |
| 11/12 | 610 | 616 | 604 | 611 | -1.13% | 10,322,100 | 1兆4200億 | +0.66% | 8.01 | 0.66 |
| 11/09 | 616 | 626 | 616 | 618 | -0.16% | 9,865,900 | 1兆4363億 | +1.64% | 8.11 | 0.67 |
| 11/08 | 616 | 625 | 611 | 619 | +1.98% | 10,987,200 | 1兆4386億 | +1.64% | 8.12 | 0.67 |
| 11/07 | 613 | 623 | 604 | 607 | -1.14% | 11,735,600 | 1兆4107億 | -0.33% | 7.96 | 0.66 |
| 11/06 | 606 | 617 | 606 | 614 | +1.32% | 7,437,400 | 1兆4270億 | +0.66% | 8.05 | 0.67 |
| 11/05 | 607 | 612 | 605 | 606 | -0.49% | 6,209,000 | 1兆4084億 | -0.82% | 7.95 | 0.66 |
| 11/02 | 613 | 615 | 601 | 609 | +0.5% | 10,279,100 | 1兆4153億 | -0.49% | 7.99 | 0.66 |
| 11/01 | 602 | 607 | 594 | 606 | +1.85% | 14,753,700 | 1兆4084億 | -1.14% | 7.95 | 0.66 |
| 10/31 | 589 | 596 | 586 | 595 | +1.54% | 15,814,900 | 1兆3828億 | -3.25% | 7.8 | 0.65 |
| 10/30 | 580 | 589 | 579 | 586 | +1.03% | 10,462,100 | 1兆3619億 | -5.02% | 7.69 | 0.64 |
