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 |
---|
2020 | 10/1, 株式併合 10→1 |
2019 |
03/29 | 1,720 | 1,730 | 1,710 | 1,710 | 0% | 9,142,360 | 4兆3421億 | -1.55% | 44.91 | 0.5 |
03/28 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 9,674,190 | 4兆3421億 | -1.67% | 44.91 | 0.5 |
03/27 | 1,710 | 1,720 | 1,710 | 1,710 | -2.29% | 12,197,480 | 4兆3421億 | -1.78% | 44.91 | 0.5 |
03/26 | 1,740 | 1,750 | 1,730 | 1,750 | +0.57% | 18,882,680 | 4兆4436億 | +0.4% | 45.96 | 0.51 |
03/25 | 1,730 | 1,740 | 1,720 | 1,740 | -1.14% | 11,686,940 | 4兆4182億 | -0.17% | 45.7 | 0.5 |
03/22 | 1,750 | 1,760 | 1,730 | 1,760 | 0% | 11,565,290 | 4兆4690億 | +1.03% | 46.22 | 0.51 |
03/20 | 1,750 | 1,760 | 1,750 | 1,760 | +1.15% | 10,621,660 | 4兆4690億 | +1.03% | 46.22 | 0.51 |
03/19 | 1,730 | 1,750 | 1,730 | 1,740 | 0% | 11,811,670 | 4兆4182億 | -0.11% | 45.7 | 0.5 |
03/18 | 1,730 | 1,740 | 1,730 | 1,740 | +0.58% | 9,753,460 | 4兆4182億 | -0.06% | 45.7 | 0.5 |
03/15 | 1,710 | 1,730 | 1,710 | 1,730 | +1.17% | 12,805,300 | 4兆3929億 | -0.57% | 45.44 | 0.5 |
03/14 | 1,730 | 1,730 | 1,710 | 1,710 | -0.58% | 9,265,900 | 4兆3421億 | -1.72% | 44.91 | 0.5 |
03/13 | 1,710 | 1,720 | 1,710 | 1,720 | 0% | 10,226,960 | 4兆3675億 | -1.26% | 45.17 | 0.5 |
03/12 | 1,710 | 1,730 | 1,710 | 1,720 | +1.18% | 10,498,400 | 4兆3675億 | -1.26% | 45.17 | 0.5 |
03/11 | 1,700 | 1,710 | 1,690 | 1,700 | 0% | 8,492,460 | 4兆3167億 | -2.52% | 44.65 | 0.49 |
03/08 | 1,710 | 1,710 | 1,700 | 1,700 | -1.73% | 18,422,220 | 4兆3167億 | -2.58% | 44.65 | 0.49 |
03/07 | 1,720 | 1,730 | 1,720 | 1,730 | -1.14% | 17,506,740 | 4兆3929億 | -1.03% | 45.44 | 0.5 |
03/06 | 1,750 | 1,760 | 1,750 | 1,750 | -0.57% | 9,067,920 | 4兆4436億 | 0% | 45.96 | 0.51 |
03/05 | 1,750 | 1,760 | 1,750 | 1,760 | 0% | 9,452,960 | 4兆4690億 | +0.46% | 46.22 | 0.51 |
03/04 | 1,770 | 1,770 | 1,760 | 1,760 | 0% | 7,856,750 | 4兆4690億 | +0.4% | 46.22 | 0.51 |
03/01 | 1,760 | 1,770 | 1,750 | 1,760 | +0.57% | 8,051,870 | 4兆4690億 | +0.34% | 46.22 | 0.51 |
02/28 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 9,208,490 | 4兆4436億 | -0.28% | 45.96 | 0.51 |
02/27 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 8,594,090 | 4兆4436億 | -0.34% | 45.96 | 0.51 |
02/26 | 1,750 | 1,760 | 1,740 | 1,750 | -0.57% | 9,732,910 | 4兆4436億 | -0.34% | 45.96 | 0.51 |
02/25 | 1,760 | 1,760 | 1,750 | 1,760 | +0.57% | 7,558,420 | 4兆4690億 | +0.11% | 46.22 | 0.51 |
02/22 | 1,750 | 1,750 | 1,740 | 1,750 | -0.57% | 7,522,710 | 4兆4436億 | -0.46% | 45.96 | 0.51 |
02/21 | 1,760 | 1,770 | 1,750 | 1,760 | 0% | 11,132,920 | 4兆4690億 | +0.11% | 46.22 | 0.51 |
02/20 | 1,750 | 1,760 | 1,750 | 1,760 | 0% | 8,024,750 | 4兆4690億 | +0.17% | 46.22 | 0.51 |
02/19 | 1,750 | 1,770 | 1,750 | 1,760 | +0.57% | 8,290,110 | 4兆4690億 | +0.17% | 46.22 | 0.51 |
02/18 | 1,760 | 1,760 | 1,750 | 1,750 | +1.16% | 9,820,630 | 4兆4436億 | -0.34% | 45.96 | 0.51 |
02/15 | 1,740 | 1,740 | 1,720 | 1,730 | -1.14% | 11,518,750 | 4兆3929億 | -1.42% | 45.44 | 0.5 |
02/14 | 1,740 | 1,750 | 1,730 | 1,750 | 0% | 9,885,150 | 4兆4436億 | -0.34% | 45.96 | 0.51 |
02/13 | 1,750 | 1,750 | 1,740 | 1,750 | +1.16% | 10,087,240 | 4兆4436億 | -0.23% | 45.96 | 0.51 |
02/12 | 1,720 | 1,740 | 1,720 | 1,730 | +1.17% | 11,637,310 | 4兆3929億 | -1.31% | 45.44 | 0.5 |
02/08 | 1,720 | 1,720 | 1,710 | 1,710 | -1.16% | 12,050,560 | 4兆3421億 | -2.4% | 44.91 | 0.5 |
02/07 | 1,740 | 1,740 | 1,730 | 1,730 | -1.14% | 10,389,190 | 4兆3929億 | -1.26% | 45.44 | 0.5 |
02/06 | 1,750 | 1,760 | 1,750 | 1,750 | +0.57% | 10,427,910 | 4兆4436億 | -0.06% | 45.96 | 0.51 |
02/05 | 1,740 | 1,750 | 1,740 | 1,740 | -0.57% | 8,990,400 | 4兆4182億 | -0.46% | 45.7 | 0.5 |
02/04 | 1,750 | 1,760 | 1,740 | 1,750 | +1.16% | 10,845,450 | 4兆4436億 | +0.29% | 45.96 | 0.51 |
02/01 | 1,760 | 1,770 | 1,720 | 1,730 | -3.35% | 22,799,060 | 4兆3929億 | -0.75% | 45.44 | 0.5 |
01/31 | 1,790 | 1,800 | 1,790 | 1,790 | +0.56% | 10,993,960 | 4兆5452億 | +2.7% | 47.01 | 0.52 |
01/30 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 10,430,980 | 4兆5198億 | +2.18% | 46.75 | 0.52 |
01/29 | 1,790 | 1,790 | 1,780 | 1,790 | +0.56% | 8,718,140 | 4兆5452億 | +2.76% | 47.01 | 0.52 |
01/28 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 8,164,840 | 4兆5198億 | +2.12% | 46.75 | 0.52 |
01/25 | 1,780 | 1,790 | 1,780 | 1,790 | 0% | 11,685,300 | 4兆5452億 | +2.7% | 47.01 | 0.52 |
01/24 | 1,770 | 1,790 | 1,760 | 1,790 | +1.7% | 13,073,940 | 4兆5452億 | +2.64% | 47.01 | 0.52 |
01/23 | 1,770 | 1,780 | 1,760 | 1,760 | -0.56% | 11,377,150 | 4兆4690億 | +0.86% | 46.22 | 0.51 |
01/22 | 1,780 | 1,780 | 1,760 | 1,770 | -0.56% | 10,911,540 | 4兆4944億 | +1.37% | 46.49 | 0.51 |
01/21 | 1,780 | 1,780 | 1,770 | 1,780 | +1.14% | 11,021,600 | 4兆5198億 | +1.83% | 46.75 | 0.52 |
01/18 | 1,760 | 1,770 | 1,760 | 1,760 | +0.57% | 11,440,200 | 4兆4690億 | +0.57% | 46.22 | 0.51 |
01/17 | 1,760 | 1,770 | 1,750 | 1,750 | 0% | 13,538,260 | 4兆4436億 | -0.17% | 45.96 | 0.51 |
01/16 | 1,750 | 1,750 | 1,730 | 1,750 | 0% | 14,075,710 | 4兆4436億 | -0.4% | 45.96 | 0.51 |
01/15 | 1,750 | 1,760 | 1,750 | 1,750 | +0.57% | 15,578,230 | 4兆4436億 | -0.68% | 45.96 | 0.51 |
01/11 | 1,740 | 1,750 | 1,730 | 1,740 | +0.58% | 14,247,840 | 4兆4182億 | -1.53% | 45.7 | 0.5 |
01/10 | 1,730 | 1,740 | 1,730 | 1,730 | -0.57% | 14,057,090 | 4兆3929億 | -2.43% | 45.44 | 0.5 |
01/09 | 1,740 | 1,740 | 1,730 | 1,740 | +1.16% | 13,702,970 | 4兆4182億 | -2.19% | 45.7 | 0.5 |
01/08 | 1,730 | 1,750 | 1,720 | 1,720 | 0% | 14,393,080 | 4兆3675億 | -3.59% | 45.17 | 0.5 |
01/07 | 1,740 | 1,740 | 1,710 | 1,720 | +0.58% | 14,377,290 | 4兆3675億 | -3.96% | 45.17 | 0.5 |
01/04 | 1,670 | 1,710 | 1,670 | 1,710 | +0.59% | 12,451,510 | 4兆3421億 | -4.84% | 44.91 | 0.5 |
2018 |
12/28 | 1,680 | 1,720 | 1,680 | 1,700 | -0.58% | 13,550,040 | 4兆3167億 | -5.76% | 44.65 | 0.49 |
12/27 | 1,740 | 1,740 | 1,710 | 1,710 | +2.4% | 17,393,880 | 4兆3421億 | -5.63% | 44.91 | 0.5 |
12/26 | 1,660 | 1,690 | 1,650 | 1,670 | +0.6% | 13,685,870 | 4兆2405億 | -8.19% | 43.86 | 0.48 |
12/25 | 1,620 | 1,660 | 1,610 | 1,660 | -2.92% | 17,460,590 | 4兆2151億 | -9.19% | 43.6 | 0.48 |
12/21 | 1,730 | 1,730 | 1,700 | 1,710 | -1.16% | 16,185,200 | 4兆3421億 | -7.01% | 44.91 | 0.5 |
12/20 | 1,750 | 1,760 | 1,720 | 1,730 | -2.26% | 15,561,100 | 4兆3929億 | -6.39% | 45.44 | 0.5 |
12/19 | 1,780 | 1,780 | 1,760 | 1,770 | -0.56% | 13,026,930 | 4兆4944億 | -4.63% | 46.49 | 0.51 |
12/18 | 1,790 | 1,790 | 1,780 | 1,780 | -1.11% | 12,053,050 | 4兆5198億 | -4.51% | 46.75 | 0.52 |
12/17 | 1,790 | 1,810 | 1,790 | 1,800 | +0.56% | 9,104,690 | 4兆5706億 | -3.85% | 47.27 | 0.52 |
12/14 | 1,800 | 1,810 | 1,780 | 1,790 | -1.1% | 14,556,720 | 4兆5452億 | -4.69% | 47.01 | 0.52 |
12/13 | 1,820 | 1,820 | 1,810 | 1,810 | 0% | 11,102,090 | 4兆5960億 | -4.03% | 47.54 | 0.52 |
12/12 | 1,810 | 1,820 | 1,800 | 1,810 | +1.12% | 13,195,190 | 4兆5960億 | -4.28% | 47.54 | 0.52 |
12/11 | 1,810 | 1,810 | 1,780 | 1,790 | -1.1% | 15,424,140 | 4兆5452億 | -5.64% | 47.01 | 0.52 |
12/10 | 1,820 | 1,820 | 1,810 | 1,810 | -1.63% | 12,387,870 | 4兆5960億 | -4.89% | 47.54 | 0.52 |
12/07 | 1,850 | 1,850 | 1,820 | 1,840 | 0% | 11,241,650 | 4兆6722億 | -3.56% | 48.32 | 0.53 |
12/06 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 16,406,430 | 4兆6722億 | -3.77% | 48.32 | 0.53 |
12/05 | 1,840 | 1,850 | 1,830 | 1,850 | -0.54% | 16,495,270 | 4兆6976億 | -3.44% | 48.59 | 0.54 |
12/04 | 1,870 | 1,880 | 1,850 | 1,860 | -1.59% | 16,822,170 | 4兆7230億 | -3.07% | 48.85 | 0.54 |
12/03 | 1,890 | 1,900 | 1,880 | 1,890 | +0.53% | 10,780,930 | 4兆7991億 | -1.56% | 49.64 | 0.55 |
11/30 | 1,880 | 1,890 | 1,870 | 1,880 | 0% | 12,870,740 | 4兆7737億 | -2.08% | 49.37 | 0.54 |
11/29 | 1,890 | 1,900 | 1,880 | 1,880 | 0% | 8,701,020 | 4兆7737億 | -2.08% | 49.37 | 0.54 |
11/28 | 1,890 | 1,900 | 1,870 | 1,880 | 0% | 10,760,060 | 4兆7737億 | -2.08% | 49.37 | 0.54 |
11/27 | 1,890 | 1,890 | 1,870 | 1,880 | +0.53% | 10,289,320 | 4兆7737億 | -2.19% | 49.37 | 0.54 |
11/26 | 1,880 | 1,880 | 1,860 | 1,870 | -1.06% | 18,516,100 | 4兆7483億 | -2.81% | 49.11 | 0.54 |
11/22 | 1,900 | 1,900 | 1,880 | 1,890 | 0% | 8,676,900 | 4兆7991億 | -1.92% | 49.64 | 0.55 |
11/21 | 1,890 | 1,900 | 1,880 | 1,890 | -0.53% | 8,799,900 | 4兆7991億 | -1.97% | 49.64 | 0.55 |
11/20 | 1,890 | 1,910 | 1,890 | 1,900 | 0% | 9,250,270 | 4兆8245億 | -1.55% | 49.9 | 0.55 |
11/19 | 1,920 | 1,930 | 1,890 | 1,900 | -1.55% | 12,393,740 | 4兆8245億 | -1.61% | 49.9 | 0.55 |
11/16 | 1,920 | 1,930 | 1,910 | 1,930 | +0.52% | 9,462,740 | 4兆9007億 | -0.05% | 50.69 | 0.56 |
11/15 | 1,940 | 1,950 | 1,910 | 1,920 | -1.54% | 15,203,900 | 4兆8753億 | -0.57% | 50.43 | 0.56 |
11/14 | 1,960 | 1,970 | 1,950 | 1,950 | -0.51% | 8,685,570 | 4兆9515億 | +0.93% | 51.21 | 0.57 |
11/13 | 1,950 | 1,960 | 1,950 | 1,960 | -0.51% | 13,242,090 | 4兆9769億 | +1.4% | 51.48 | 0.57 |
11/12 | 1,960 | 1,970 | 1,960 | 1,970 | 0% | 6,068,570 | 5兆23億 | +1.86% | 51.74 | 0.57 |
11/09 | 1,970 | 1,980 | 1,960 | 1,970 | 0% | 9,936,550 | 5兆23億 | +1.81% | 51.74 | 0.57 |
11/08 | 1,960 | 1,980 | 1,960 | 1,970 | +1.55% | 13,789,920 | 5兆23億 | +1.76% | 51.74 | 0.57 |
11/07 | 1,960 | 1,970 | 1,930 | 1,940 | -1.02% | 16,161,460 | 4兆9261億 | +0.21% | 50.95 | 0.56 |
11/06 | 1,940 | 1,960 | 1,940 | 1,960 | +1.03% | 10,398,990 | 4兆9769億 | +1.14% | 51.48 | 0.57 |
11/05 | 1,940 | 1,950 | 1,940 | 1,940 | -0.51% | 9,292,770 | 4兆9261億 | +0.1% | 50.95 | 0.56 |
11/02 | 1,950 | 1,950 | 1,920 | 1,950 | +0.52% | 11,300,190 | 4兆9515億 | +0.52% | 51.21 | 0.57 |
11/01 | 1,950 | 1,950 | 1,930 | 1,940 | 0% | 13,585,440 | 4兆9261億 | -0.1% | 50.95 | 0.56 |
10/31 | 1,910 | 1,940 | 1,900 | 1,940 | +1.57% | 17,879,790 | 4兆9261億 | -0.21% | 50.95 | 0.56 |
10/30 | 1,890 | 1,910 | 1,880 | 1,910 | +1.6% | 13,728,740 | 4兆8499億 | -1.95% | 50.16 | 0.55 |