株価チャート
2018/09/05~2019/02/05
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 |
02/05 | 3,971 | 3,990 | 3,952 | 3,956 | -0.68% | 4,845,900 | 5兆5360億 | +2.12% | 7.52 | 0.51 |
02/04 | 3,984 | 3,992 | 3,943 | 3,983 | +1.01% | 5,549,900 | 5兆5738億 | +3.24% | 7.57 | 0.51 |
02/01 | 4,025 | 4,031 | 3,943 | 3,943 | -2.52% | 8,881,000 | 5兆5178億 | +2.55% | 7.5 | 0.51 |
01/31 | 4,056 | 4,060 | 4,021 | 4,045 | +0.77% | 5,096,100 | 5兆6605億 | +5.42% | 7.69 | 0.52 |
01/30 | 4,022 | 4,033 | 4,003 | 4,014 | -0.47% | 4,548,600 | 5兆6171億 | +4.8% | 7.63 | 0.52 |
01/29 | 4,007 | 4,033 | 4,003 | 4,033 | +0.67% | 5,208,600 | 5兆6437億 | +5.47% | 7.67 | 0.52 |
01/28 | 4,014 | 4,029 | 3,993 | 4,006 | -0.17% | 4,311,300 | 5兆6060億 | +4.87% | 7.62 | 0.51 |
01/25 | 3,976 | 4,024 | 3,976 | 4,013 | +0.78% | 5,743,500 | 5兆6157億 | +5.13% | 7.63 | 0.51 |
01/24 | 3,970 | 3,988 | 3,959 | 3,982 | +1.3% | 6,057,200 | 5兆5724億 | +4.4% | 7.57 | 0.51 |
01/23 | 3,918 | 3,964 | 3,913 | 3,931 | +0.08% | 4,826,500 | 5兆5010億 | +3.15% | 7.48 | 0.5 |
01/22 | 3,955 | 3,966 | 3,910 | 3,928 | -0.68% | 3,481,800 | 5兆4968億 | +3.1% | 7.47 | 0.5 |
01/21 | 3,962 | 3,981 | 3,948 | 3,955 | +1.18% | 5,249,300 | 5兆5346億 | +3.78% | 7.52 | 0.51 |
01/18 | 3,921 | 3,936 | 3,895 | 3,909 | +0.57% | 4,587,700 | 5兆4702億 | +2.52% | 7.43 | 0.5 |
01/17 | 3,922 | 3,929 | 3,872 | 3,887 | +0.91% | 5,090,500 | 5兆4394億 | +1.81% | 7.39 | 0.5 |
01/16 | 3,874 | 3,875 | 3,818 | 3,852 | -0.77% | 4,773,600 | 5兆3904億 | +0.68% | 7.33 | 0.49 |
01/15 | 3,838 | 3,916 | 3,838 | 3,882 | +1.68% | 7,033,800 | 5兆4324億 | +1.2% | 7.38 | 0.5 |
01/11 | 3,850 | 3,860 | 3,806 | 3,818 | -0.03% | 5,599,300 | 5兆3429億 | -0.81% | 7.26 | 0.49 |
01/10 | 3,778 | 3,830 | 3,770 | 3,819 | +0.16% | 4,880,700 | 5兆3443億 | -1.14% | 7.26 | 0.49 |
01/09 | 3,830 | 3,836 | 3,788 | 3,813 | +0.82% | 4,582,300 | 5兆3359億 | -1.68% | 7.25 | 0.49 |
01/08 | 3,779 | 3,820 | 3,764 | 3,782 | +0.56% | 6,631,700 | 5兆2925億 | -2.85% | 7.19 | 0.49 |
01/07 | 3,760 | 3,789 | 3,733 | 3,761 | +2.7% | 8,628,400 | 5兆2631億 | -3.81% | 7.15 | 0.48 |
01/04 | 3,597 | 3,667 | 3,581 | 3,662 | +0.47% | 7,934,900 | 5兆1246億 | -6.7% | 6.96 | 0.47 |
2018 |
12/28 | 3,592 | 3,676 | 3,587 | 3,645 | -0.84% | 7,308,300 | 5兆1008億 | -7.58% | 6.93 | 0.47 |
12/27 | 3,652 | 3,710 | 3,616 | 3,676 | +3.67% | 8,581,800 | 5兆1441億 | -7.27% | 6.99 | 0.47 |
12/26 | 3,571 | 3,613 | 3,495 | 3,546 | -0.23% | 7,612,800 | 4兆9622億 | -11.02% | 6.74 | 0.46 |
12/25 | 3,485 | 3,571 | 3,483 | 3,554 | -3.13% | 8,013,700 | 4兆9734億 | -11.39% | 6.76 | 0.46 |
12/21 | 3,682 | 3,714 | 3,644 | 3,669 | -2.21% | 11,083,300 | 5兆1344億 | -9.16% | 6.98 | 0.47 |
12/20 | 3,859 | 3,870 | 3,740 | 3,752 | -2.57% | 10,068,700 | 5兆2505億 | -7.68% | 7.14 | 0.48 |
12/19 | 3,848 | 3,852 | 3,800 | 3,851 | -0.62% | 7,199,600 | 5兆3890億 | -5.87% | 7.32 | 0.49 |
12/18 | 3,900 | 3,906 | 3,862 | 3,875 | -1.62% | 7,050,100 | 5兆4226億 | -5.79% | 7.37 | 0.5 |
12/17 | 3,950 | 3,960 | 3,910 | 3,939 | +0.56% | 5,095,700 | 5兆5122億 | -4.81% | 7.49 | 0.51 |
12/14 | 3,921 | 3,941 | 3,893 | 3,917 | -0.68% | 9,620,400 | 5兆4814億 | -5.86% | 7.45 | 0.5 |
12/13 | 3,935 | 3,976 | 3,921 | 3,944 | +0.87% | 6,141,200 | 5兆5192億 | -5.76% | 7.5 | 0.51 |
12/12 | 3,908 | 3,948 | 3,896 | 3,910 | +0.31% | 8,039,400 | 5兆4716億 | -7.02% | 7.44 | 0.5 |
12/11 | 3,932 | 3,946 | 3,857 | 3,898 | -1.62% | 9,017,300 | 5兆4548億 | -7.78% | 7.41 | 0.5 |
12/10 | 3,933 | 3,973 | 3,926 | 3,962 | -1.02% | 7,140,000 | 5兆5444億 | -6.71% | 7.53 | 0.51 |
12/07 | 4,036 | 4,038 | 3,976 | 4,003 | -0.74% | 8,256,100 | 5兆6018億 | -6.17% | 7.61 | 0.51 |
12/06 | 4,040 | 4,087 | 4,022 | 4,033 | -1.15% | 6,597,800 | 5兆6437億 | -5.82% | 7.67 | 0.52 |
12/05 | 4,029 | 4,088 | 4,022 | 4,080 | -0.46% | 6,729,400 | 5兆7095億 | -5.07% | 7.76 | 0.52 |
12/04 | 4,164 | 4,185 | 4,097 | 4,099 | -2.73% | 10,086,000 | 5兆7361億 | -4.83% | 7.79 | 0.53 |
12/03 | 4,220 | 4,245 | 4,192 | 4,214 | +0.74% | 4,785,600 | 5兆8970億 | -2.27% | 8.01 | 0.54 |
11/30 | 4,160 | 4,202 | 4,148 | 4,183 | -0.07% | 7,278,100 | 5兆8536億 | -3.01% | 7.95 | 0.54 |
11/29 | 4,216 | 4,238 | 4,186 | 4,186 | -0.19% | 4,145,700 | 5兆8578億 | -2.99% | 7.96 | 0.54 |
11/28 | 4,198 | 4,242 | 4,173 | 4,194 | +0.07% | 6,795,500 | 5兆8690億 | -2.92% | 7.98 | 0.54 |
11/27 | 4,193 | 4,198 | 4,163 | 4,191 | +1.48% | 6,639,100 | 5兆8648億 | -3.14% | 7.97 | 0.54 |
11/26 | 4,113 | 4,142 | 4,055 | 4,130 | -0.41% | 7,384,100 | 5兆7795億 | -4.77% | 7.85 | 0.53 |
11/22 | 4,138 | 4,154 | 4,110 | 4,147 | -0.22% | 5,358,800 | 5兆8033億 | -4.67% | 7.89 | 0.53 |
11/21 | 4,125 | 4,172 | 4,122 | 4,156 | -0.88% | 5,982,800 | 5兆8159億 | -4.74% | 7.9 | 0.53 |
11/20 | 4,155 | 4,250 | 4,132 | 4,193 | +0.24% | 6,444,500 | 5兆8676億 | -4.18% | 7.97 | 0.54 |
11/19 | 4,248 | 4,252 | 4,120 | 4,183 | -2.11% | 11,220,300 | 5兆8536億 | -4.61% | 7.95 | 0.54 |
11/16 | 4,309 | 4,316 | 4,270 | 4,273 | -0.51% | 5,891,400 | 5兆9796億 | -2.69% | 8.13 | 0.55 |
11/15 | 4,395 | 4,395 | 4,273 | 4,295 | -3.05% | 10,285,900 | 6兆104億 | -2.34% | 8.17 | 0.55 |
11/14 | 4,428 | 4,466 | 4,417 | 4,430 | +1.14% | 5,927,200 | 6兆1993億 | +0.54% | 8.42 | 0.57 |
11/13 | 4,415 | 4,431 | 4,358 | 4,380 | -2.71% | 7,709,900 | 6兆1293億 | -0.82% | 8.33 | 0.56 |
11/12 | 4,495 | 4,506 | 4,461 | 4,502 | -0.42% | 3,812,500 | 6兆3001億 | +1.69% | 8.56 | 0.58 |
11/09 | 4,508 | 4,566 | 4,508 | 4,521 | 0% | 4,364,300 | 6兆3266億 | +1.92% | 8.6 | 0.58 |
11/08 | 4,508 | 4,564 | 4,489 | 4,521 | +1.87% | 6,755,100 | 6兆3266億 | +1.78% | 8.6 | 0.58 |
11/07 | 4,462 | 4,542 | 4,413 | 4,438 | -0.56% | 7,279,300 | 6兆2105億 | -0.09% | 8.44 | 0.57 |
11/06 | 4,393 | 4,486 | 4,391 | 4,463 | +1.27% | 5,271,800 | 6兆2455億 | +0.29% | 8.49 | 0.57 |
11/05 | 4,390 | 4,439 | 4,390 | 4,407 | -0.34% | 4,691,200 | 6兆1671億 | -1.1% | 8.38 | 0.57 |
11/02 | 4,440 | 4,460 | 4,368 | 4,422 | +0.14% | 6,483,300 | 6兆1881億 | -0.92% | 8.41 | 0.57 |
11/01 | 4,430 | 4,447 | 4,370 | 4,416 | +0.05% | 6,474,800 | 6兆1797億 | -1.16% | 8.4 | 0.57 |
10/31 | 4,307 | 4,414 | 4,283 | 4,414 | +2.32% | 9,568,200 | 6兆1769億 | -1.36% | 8.39 | 0.57 |
10/30 | 4,233 | 4,323 | 4,232 | 4,314 | +2.18% | 11,868,700 | 6兆370億 | -3.86% | 8.2 | 0.55 |
10/29 | 4,288 | 4,304 | 4,198 | 4,222 | -0.61% | 5,735,500 | 5兆9082億 | -6.2% | 8.03 | 0.54 |
10/26 | 4,300 | 4,307 | 4,197 | 4,248 | +0.43% | 7,660,200 | 5兆9446億 | -5.93% | 8.08 | 0.55 |
10/25 | 4,193 | 4,246 | 4,151 | 4,230 | -1.72% | 8,945,700 | 5兆9194億 | -6.58% | 8.04 | 0.54 |
10/24 | 4,393 | 4,406 | 4,277 | 4,304 | -1.53% | 8,102,100 | 6兆230億 | -5.14% | 8.18 | 0.55 |
10/23 | 4,415 | 4,447 | 4,367 | 4,371 | -1.93% | 6,515,400 | 6兆1167億 | -3.74% | 8.31 | 0.56 |
10/22 | 4,413 | 4,473 | 4,410 | 4,457 | +0.16% | 3,590,300 | 6兆2371億 | -1.83% | 8.48 | 0.57 |
10/19 | 4,426 | 4,465 | 4,415 | 4,450 | -0.47% | 5,111,800 | 6兆2273億 | -1.87% | 8.46 | 0.57 |
10/18 | 4,512 | 4,527 | 4,466 | 4,471 | -0.22% | 4,852,400 | 6兆2567億 | -1.3% | 8.5 | 0.57 |
10/17 | 4,470 | 4,506 | 4,453 | 4,481 | +1.84% | 7,330,000 | 6兆2707億 | -0.95% | 8.52 | 0.58 |
10/16 | 4,374 | 4,415 | 4,366 | 4,400 | +1.22% | 6,770,500 | 6兆1573億 | -2.59% | 8.37 | 0.56 |
10/15 | 4,391 | 4,393 | 4,328 | 4,347 | -2.01% | 8,129,400 | 6兆831億 | -3.72% | 8.27 | 0.56 |
10/12 | 4,460 | 4,466 | 4,390 | 4,436 | -1.31% | 9,178,900 | 6兆2077億 | -1.73% | 8.44 | 0.57 |
10/11 | 4,543 | 4,559 | 4,475 | 4,495 | -4.14% | 11,560,800 | 6兆2903億 | -0.33% | 8.55 | 0.58 |
10/10 | 4,673 | 4,715 | 4,652 | 4,689 | +0.51% | 5,627,400 | 6兆5617億 | +4.08% | 8.92 | 0.6 |
10/09 | 4,740 | 4,775 | 4,636 | 4,665 | -1.21% | 8,606,900 | 6兆5282億 | +3.83% | 8.87 | 0.6 |
10/05 | 4,687 | 4,743 | 4,681 | 4,722 | +1.33% | 9,694,300 | 6兆6079億 | +5.33% | 8.98 | 0.61 |
10/04 | 4,656 | 4,685 | 4,612 | 4,660 | +2.67% | 9,978,000 | 6兆5212億 | +4.18% | 8.86 | 0.6 |
10/03 | 4,609 | 4,622 | 4,525 | 4,539 | -1.69% | 5,944,300 | 6兆3518億 | +1.73% | 8.63 | 0.58 |
10/02 | 4,618 | 4,656 | 4,604 | 4,617 | -0.02% | 5,654,300 | 6兆4610億 | +3.61% | 8.78 | 0.59 |
10/01 | 4,574 | 4,621 | 4,565 | 4,618 | +0.7% | 5,225,700 | 6兆4624億 | +3.89% | 8.78 | 0.59 |
09/28 | 4,621 | 4,644 | 4,586 | 4,586 | +0.9% | 7,268,500 | 6兆4176億 | +3.43% | 8.72 | 0.59 |
09/27 | 4,570 | 4,583 | 4,530 | 4,545 | -1.07% | 6,736,700 | 6兆3602億 | +2.74% | 8.64 | 0.58 |
09/26 | 4,640 | 4,670 | 4,573 | 4,594 | -2.38% | 6,566,900 | 6兆4288億 | +4.05% | 8.74 | 0.59 |
09/25 | 4,650 | 4,707 | 4,650 | 4,706 | +0.75% | 8,391,200 | 6兆5855億 | +6.81% | 8.95 | 0.6 |
09/21 | 4,650 | 4,693 | 4,629 | 4,671 | +1.48% | 10,433,900 | 6兆5366億 | +6.38% | 8.88 | 0.6 |
09/20 | 4,603 | 4,632 | 4,590 | 4,603 | +1.43% | 8,272,700 | 6兆4414億 | +5.19% | 8.75 | 0.59 |
09/19 | 4,560 | 4,570 | 4,525 | 4,538 | +1.68% | 8,408,100 | 6兆3504億 | +4.01% | 8.63 | 0.58 |
09/18 | 4,393 | 4,480 | 4,392 | 4,463 | +1.5% | 6,343,300 | 6兆2455億 | +2.55% | 8.49 | 0.57 |
09/14 | 4,371 | 4,404 | 4,366 | 4,397 | +0.89% | 6,466,300 | 6兆1531億 | +1.2% | 8.36 | 0.56 |
09/13 | 4,301 | 4,376 | 4,295 | 4,358 | +1.07% | 4,361,600 | 6兆985億 | +0.32% | 8.29 | 0.56 |
09/12 | 4,320 | 4,335 | 4,291 | 4,312 | -0.42% | 4,738,300 | 6兆342億 | -0.81% | 8.2 | 0.55 |
09/11 | 4,320 | 4,336 | 4,307 | 4,330 | -0.09% | 3,799,300 | 6兆594億 | -0.48% | 8.23 | 0.56 |
09/10 | 4,311 | 4,355 | 4,301 | 4,334 | +0.53% | 3,458,400 | 6兆650億 | -0.46% | 8.24 | 0.56 |
09/07 | 4,300 | 4,326 | 4,272 | 4,311 | -0.42% | 5,659,400 | 6兆328億 | -1.06% | 8.2 | 0.55 |
09/06 | 4,320 | 4,338 | 4,310 | 4,329 | 0% | 3,427,000 | 6兆580億 | -0.8% | 8.23 | 0.56 |
09/05 | 4,337 | 4,348 | 4,318 | 4,329 | -0.46% | 3,924,100 | 6兆580億 | -1.01% | 8.23 | 0.56 |