株価チャート
2018/11/09~2019/04/10
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 |
04/10 | 3,940 | 3,962 | 3,933 | 3,955 | -0.8% | 3,178,600 | 5兆5346億 | +0.03% | 7.76 | 0.51 |
04/09 | 3,991 | 3,998 | 3,964 | 3,987 | -0.42% | 3,463,300 | 5兆5794億 | +0.81% | 7.83 | 0.51 |
04/08 | 4,035 | 4,041 | 3,983 | 4,004 | -0.99% | 4,082,100 | 5兆6032億 | +1.24% | 7.86 | 0.52 |
04/05 | 4,007 | 4,052 | 4,006 | 4,044 | +0.6% | 4,020,200 | 5兆6591億 | +2.3% | 7.94 | 0.52 |
04/04 | 4,007 | 4,034 | 4,006 | 4,020 | -0.02% | 3,555,100 | 5兆6255億 | +1.8% | 7.89 | 0.52 |
04/03 | 4,035 | 4,037 | 4,001 | 4,021 | +0.63% | 5,904,300 | 5兆6269億 | +1.87% | 7.89 | 0.52 |
04/02 | 4,015 | 4,018 | 3,961 | 3,996 | +1.5% | 5,735,100 | 5兆5920億 | +1.29% | 7.85 | 0.52 |
04/01 | 3,928 | 3,976 | 3,917 | 3,937 | +1.57% | 6,487,600 | 5兆5094億 | -0.2% | 7.73 | 0.51 |
03/29 | 3,916 | 3,924 | 3,874 | 3,876 | -0.23% | 3,729,000 | 5兆4240億 | -1.82% | 7.37 | 0.5 |
03/28 | 3,879 | 3,891 | 3,846 | 3,885 | -0.64% | 5,280,000 | 5兆4366億 | -1.75% | 7.39 | 0.5 |
03/27 | 3,901 | 3,920 | 3,884 | 3,910 | -2.37% | 5,798,100 | 5兆4716億 | -1.26% | 7.44 | 0.5 |
03/26 | 3,933 | 4,008 | 3,912 | 4,005 | +2.3% | 9,290,200 | 5兆6046億 | +0.98% | 7.62 | 0.51 |
03/25 | 3,950 | 3,955 | 3,887 | 3,915 | -2.49% | 8,982,800 | 5兆4786億 | -1.31% | 7.44 | 0.5 |
03/22 | 4,008 | 4,054 | 3,980 | 4,015 | -0.67% | 8,709,600 | 5兆6185億 | +1.18% | 7.64 | 0.52 |
03/20 | 3,978 | 4,045 | 3,978 | 4,042 | +0.35% | 5,981,700 | 5兆6563億 | +1.92% | 7.69 | 0.52 |
03/19 | 3,991 | 4,035 | 3,982 | 4,028 | +1% | 5,888,400 | 5兆6367億 | +1.61% | 7.66 | 0.52 |
03/18 | 3,975 | 3,988 | 3,955 | 3,988 | +0.5% | 4,632,100 | 5兆5808億 | +0.71% | 7.58 | 0.51 |
03/15 | 3,963 | 3,980 | 3,950 | 3,968 | +1.22% | 6,493,900 | 5兆5528億 | +0.33% | 7.55 | 0.51 |
03/14 | 3,921 | 3,963 | 3,916 | 3,920 | +0.64% | 5,455,100 | 5兆4856億 | -0.83% | 7.45 | 0.5 |
03/13 | 3,872 | 3,905 | 3,871 | 3,895 | -0.28% | 4,922,500 | 5兆4506億 | -1.52% | 7.41 | 0.5 |
03/12 | 3,880 | 3,934 | 3,875 | 3,906 | +1.32% | 5,257,800 | 5兆4660億 | -1.29% | 7.43 | 0.5 |
03/11 | 3,839 | 3,873 | 3,827 | 3,855 | +0.65% | 4,348,900 | 5兆3946億 | -2.65% | 7.33 | 0.49 |
03/08 | 3,851 | 3,864 | 3,817 | 3,830 | -1.57% | 9,357,600 | 5兆3597億 | -3.38% | 7.28 | 0.49 |
03/07 | 3,883 | 3,900 | 3,872 | 3,891 | -1.77% | 6,714,700 | 5兆4450億 | -2.04% | 7.4 | 0.5 |
03/06 | 3,969 | 3,975 | 3,947 | 3,961 | -0.43% | 3,418,500 | 5兆5430億 | -0.4% | 7.53 | 0.51 |
03/05 | 3,947 | 3,979 | 3,942 | 3,978 | +0.08% | 3,855,500 | 5兆5668億 | -0.05% | 7.56 | 0.51 |
03/04 | 4,000 | 4,004 | 3,965 | 3,975 | +0.1% | 3,107,500 | 5兆5626億 | -0.15% | 7.56 | 0.51 |
03/01 | 3,961 | 3,975 | 3,945 | 3,971 | +0.74% | 3,841,800 | 5兆5570億 | -0.3% | 7.55 | 0.51 |
02/28 | 3,985 | 3,985 | 3,942 | 3,942 | -0.58% | 4,895,600 | 5兆5164億 | -1.03% | 7.5 | 0.51 |
02/27 | 3,987 | 3,990 | 3,965 | 3,965 | -0.23% | 4,625,000 | 5兆5486億 | -0.45% | 7.54 | 0.51 |
02/26 | 4,000 | 4,007 | 3,954 | 3,974 | -0.53% | 5,254,700 | 5兆5612億 | -0.18% | 7.56 | 0.51 |
02/25 | 4,035 | 4,037 | 3,995 | 3,995 | -0.17% | 4,281,800 | 5兆5906億 | +0.35% | 7.6 | 0.51 |
02/22 | 3,999 | 4,010 | 3,986 | 4,002 | -0.77% | 4,168,400 | 5兆6004億 | +0.63% | 7.61 | 0.51 |
02/21 | 4,048 | 4,066 | 4,018 | 4,033 | -0.2% | 4,206,400 | 5兆6437億 | +1.51% | 7.67 | 0.52 |
02/20 | 4,052 | 4,067 | 4,041 | 4,041 | -0.17% | 3,536,200 | 5兆6549億 | +1.92% | 7.68 | 0.52 |
02/19 | 4,020 | 4,053 | 4,020 | 4,048 | +0.32% | 3,822,900 | 5兆6647億 | +2.25% | 7.7 | 0.52 |
02/18 | 4,009 | 4,070 | 4,001 | 4,035 | +2.49% | 7,650,200 | 5兆6465億 | +2.15% | 7.67 | 0.52 |
02/15 | 3,925 | 3,946 | 3,889 | 3,937 | -0.83% | 5,733,900 | 5兆5094億 | -0.1% | 7.49 | 0.51 |
02/14 | 3,955 | 3,974 | 3,940 | 3,970 | -0.28% | 4,315,700 | 5兆5556億 | +0.86% | 7.55 | 0.51 |
02/13 | 3,970 | 3,999 | 3,962 | 3,981 | +1.27% | 5,264,900 | 5兆5710億 | +1.32% | 7.57 | 0.51 |
02/12 | 3,899 | 3,950 | 3,887 | 3,931 | +1.81% | 7,417,400 | 5兆5010億 | +0.28% | 7.48 | 0.5 |
02/08 | 3,900 | 3,907 | 3,854 | 3,861 | -1.71% | 6,090,800 | 5兆4030億 | -1.23% | 7.34 | 0.5 |
02/07 | 3,950 | 3,969 | 3,916 | 3,928 | -0.96% | 4,574,100 | 5兆4968億 | +0.69% | 7.47 | 0.5 |
02/06 | 3,960 | 3,988 | 3,957 | 3,966 | +0.25% | 3,655,800 | 5兆5500億 | +1.95% | 7.54 | 0.51 |
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 |