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 | 1,598 | 1,600 | 1,583 | 1,590 | +0.44% | 3,819,500 | 2兆1061億 | -0.38% | 6.17 | 0.69 |
| 03/28 | 1,592 | 1,595 | 1,572 | 1,583 | -1.19% | 4,715,800 | 2兆968億 | -0.88% | 6.14 | 0.69 |
| 03/27 | 1,600 | 1,603 | 1,583 | 1,602 | -2.79% | 7,244,400 | 2兆1220億 | +0.13% | 6.21 | 0.69 |
| 03/26 | 1,650 | 1,651 | 1,629 | 1,648 | +1.85% | 12,025,800 | 2兆1829億 | +2.94% | 6.39 | 0.71 |
| 03/25 | 1,605 | 1,620 | 1,594 | 1,618 | -0.12% | 8,472,500 | 2兆1432億 | +1.06% | 6.28 | 0.7 |
| 03/22 | 1,598 | 1,634 | 1,593 | 1,620 | +2.08% | 11,563,300 | 2兆1458億 | +1.19% | 6.28 | 0.7 |
| 03/20 | 1,576 | 1,588 | 1,570 | 1,587 | +0.44% | 5,947,400 | 2兆1021億 | -0.94% | 6.16 | 0.69 |
| 03/19 | 1,566 | 1,583 | 1,564 | 1,580 | +0.96% | 4,880,000 | 2兆929億 | -1.43% | 6.13 | 0.68 |
| 03/18 | 1,562 | 1,572 | 1,560 | 1,565 | +0.77% | 5,087,200 | 2兆730億 | -2.49% | 6.07 | 0.68 |
| 03/15 | 1,560 | 1,570 | 1,553 | 1,553 | +0.65% | 7,874,300 | 2兆571億 | -3.36% | 6.02 | 0.67 |
| 03/14 | 1,545 | 1,561 | 1,543 | 1,543 | -0.06% | 6,083,300 | 2兆439億 | -4.16% | 5.99 | 0.67 |
| 03/13 | 1,571 | 1,574 | 1,540 | 1,544 | -2.46% | 10,505,700 | 2兆452億 | -4.4% | 5.99 | 0.67 |
| 03/12 | 1,573 | 1,591 | 1,572 | 1,583 | +0.7% | 5,863,700 | 2兆968億 | -2.22% | 6.14 | 0.69 |
| 03/11 | 1,565 | 1,581 | 1,565 | 1,572 | +0.64% | 4,914,000 | 2兆823億 | -3.08% | 6.1 | 0.68 |
| 03/08 | 1,585 | 1,591 | 1,560 | 1,562 | -2.44% | 9,021,500 | 2兆690億 | -3.88% | 6.06 | 0.68 |
| 03/07 | 1,610 | 1,613 | 1,601 | 1,601 | -0.74% | 5,586,600 | 2兆1207億 | -1.66% | 6.21 | 0.69 |
| 03/06 | 1,622 | 1,623 | 1,613 | 1,613 | -0.62% | 4,455,000 | 2兆1366億 | -0.92% | 6.26 | 0.7 |
| 03/05 | 1,621 | 1,628 | 1,619 | 1,623 | -0.18% | 3,848,300 | 2兆1498億 | -0.43% | 6.3 | 0.7 |
| 03/04 | 1,636 | 1,638 | 1,617 | 1,626 | +0.68% | 4,111,200 | 2兆1538億 | -0.37% | 6.31 | 0.7 |
| 03/01 | 1,610 | 1,622 | 1,609 | 1,615 | +0.19% | 4,591,700 | 2兆1392億 | -1.22% | 6.27 | 0.7 |
| 02/28 | 1,614 | 1,619 | 1,608 | 1,612 | -0.31% | 6,215,600 | 2兆1353億 | -1.59% | 6.25 | 0.7 |
| 02/27 | 1,621 | 1,626 | 1,617 | 1,617 | +0.19% | 4,620,800 | 2兆1419億 | -1.46% | 6.27 | 0.7 |
| 02/26 | 1,618 | 1,621 | 1,607 | 1,614 | -0.37% | 5,508,400 | 2兆1379億 | -1.82% | 6.26 | 0.7 |
| 02/25 | 1,627 | 1,631 | 1,620 | 1,620 | +0.31% | 3,640,000 | 2兆1458億 | -1.7% | 6.28 | 0.7 |
| 02/22 | 1,611 | 1,618 | 1,605 | 1,615 | -0.31% | 4,112,800 | 2兆1392億 | -2.18% | 6.27 | 0.7 |
| 02/21 | 1,639 | 1,639 | 1,612 | 1,620 | -1.16% | 6,384,300 | 2兆1458億 | -2.06% | 6.28 | 0.7 |
| 02/20 | 1,643 | 1,648 | 1,635 | 1,639 | -0.36% | 3,579,800 | 2兆1710億 | -1.03% | 6.36 | 0.71 |
| 02/19 | 1,632 | 1,647 | 1,630 | 1,645 | +0.3% | 2,620,800 | 2兆1790億 | -0.78% | 6.38 | 0.71 |
| 02/18 | 1,629 | 1,642 | 1,624 | 1,640 | +1.49% | 3,772,900 | 2兆1723億 | -1.15% | 6.36 | 0.71 |
| 02/15 | 1,627 | 1,627 | 1,603 | 1,616 | -1.1% | 3,879,500 | 2兆1406億 | -2.65% | 6.27 | 0.7 |
| 02/14 | 1,637 | 1,644 | 1,629 | 1,634 | -0.06% | 2,880,300 | 2兆1644億 | -1.68% | 6.34 | 0.71 |
| 02/13 | 1,639 | 1,643 | 1,625 | 1,635 | +0.74% | 4,145,300 | 2兆1657億 | -1.68% | 6.34 | 0.71 |
| 02/12 | 1,599 | 1,636 | 1,594 | 1,623 | +1.12% | 5,248,100 | 2兆1498億 | -2.41% | 6.3 | 0.7 |
| 02/08 | 1,620 | 1,621 | 1,603 | 1,605 | -2.43% | 5,395,300 | 2兆1260億 | -3.43% | 6.23 | 0.7 |
| 02/07 | 1,641 | 1,650 | 1,630 | 1,645 | -0.66% | 4,278,400 | 2兆1790億 | -1.02% | 6.38 | 0.71 |
| 02/06 | 1,653 | 1,665 | 1,650 | 1,656 | +0.49% | 3,279,800 | 2兆1935億 | -0.3% | 6.42 | 0.72 |
| 02/05 | 1,669 | 1,669 | 1,645 | 1,648 | -0.12% | 3,144,100 | 2兆1829億 | -0.48% | 6.39 | 0.71 |
| 02/04 | 1,645 | 1,656 | 1,636 | 1,650 | +0.49% | 4,320,900 | 2兆1856億 | -0.06% | 6.4 | 0.72 |
| 02/01 | 1,624 | 1,660 | 1,622 | 1,642 | +0.12% | 4,986,100 | 2兆1750億 | -0.3% | 6.37 | 0.71 |
| 01/31 | 1,630 | 1,651 | 1,628 | 1,640 | +2.12% | 5,494,000 | 2兆1723億 | -0.36% | 6.36 | 0.71 |
| 01/30 | 1,648 | 1,648 | 1,596 | 1,606 | -3.08% | 10,060,600 | 2兆1273億 | -2.43% | 6.23 | 0.7 |
| 01/29 | 1,680 | 1,691 | 1,654 | 1,657 | -1.6% | 5,971,300 | 2兆1949億 | +0.49% | 6.43 | 0.72 |
| 01/28 | 1,703 | 1,710 | 1,664 | 1,684 | -1.46% | 6,305,300 | 2兆2306億 | +1.94% | 6.53 | 0.73 |
| 01/25 | 1,690 | 1,711 | 1,690 | 1,709 | +1.24% | 2,612,600 | 2兆2637億 | +3.33% | 6.63 | 0.74 |
| 01/24 | 1,666 | 1,688 | 1,662 | 1,688 | +0.72% | 2,597,800 | 2兆2359億 | +1.93% | 6.55 | 0.73 |
| 01/23 | 1,680 | 1,690 | 1,669 | 1,676 | -1.3% | 3,036,400 | 2兆2200億 | +1.15% | 6.5 | 0.73 |
| 01/22 | 1,711 | 1,716 | 1,693 | 1,698 | -0.76% | 2,360,100 | 2兆2492億 | +2.35% | 6.59 | 0.74 |
| 01/21 | 1,715 | 1,718 | 1,707 | 1,711 | +0.88% | 2,692,300 | 2兆2664億 | +3.01% | 6.64 | 0.74 |
| 01/18 | 1,681 | 1,707 | 1,680 | 1,696 | +0.3% | 3,197,600 | 2兆2465億 | +1.98% | 6.58 | 0.74 |
| 01/17 | 1,691 | 1,711 | 1,685 | 1,691 | +0.89% | 3,377,500 | 2兆2399億 | +1.56% | 6.56 | 0.73 |
| 01/16 | 1,670 | 1,678 | 1,653 | 1,676 | -0.48% | 3,435,000 | 2兆2200億 | +0.42% | 6.5 | 0.73 |
| 01/15 | 1,661 | 1,687 | 1,660 | 1,684 | +1.02% | 2,903,200 | 2兆2306億 | +0.6% | 6.53 | 0.73 |
| 01/11 | 1,677 | 1,681 | 1,657 | 1,667 | -0.06% | 3,421,000 | 2兆2081億 | -0.83% | 6.47 | 0.72 |
| 01/10 | 1,643 | 1,676 | 1,640 | 1,668 | +0.48% | 3,664,800 | 2兆2094億 | -1.18% | 6.47 | 0.72 |
| 01/09 | 1,670 | 1,689 | 1,657 | 1,660 | +0.18% | 4,051,900 | 2兆1988億 | -2.01% | 6.44 | 0.72 |
| 01/08 | 1,644 | 1,672 | 1,644 | 1,657 | +0.91% | 3,979,800 | 2兆1949億 | -2.53% | 6.43 | 0.72 |
| 01/07 | 1,651 | 1,659 | 1,629 | 1,642 | +2.56% | 4,636,600 | 2兆1750億 | -3.81% | 6.37 | 0.71 |
| 01/04 | 1,574 | 1,603 | 1,572 | 1,601 | -0.31% | 5,427,000 | 2兆1207億 | -6.54% | 6.21 | 0.69 |
| 2018 |
| 12/28 | 1,577 | 1,612 | 1,572 | 1,606 | +0.19% | 3,812,100 | 2兆1273億 | -6.68% | 6.23 | 0.7 |
| 12/27 | 1,616 | 1,616 | 1,591 | 1,603 | +4.16% | 5,876,200 | 2兆1233億 | -7.18% | 6.22 | 0.69 |
| 12/26 | 1,535 | 1,556 | 1,517 | 1,539 | +1.32% | 4,899,700 | 2兆386億 | -11.3% | 5.97 | 0.67 |
| 12/25 | 1,500 | 1,522 | 1,491 | 1,519 | -1.75% | 7,008,700 | 2兆121億 | -12.95% | 5.89 | 0.66 |
| 12/21 | 1,597 | 1,597 | 1,539 | 1,546 | -4.21% | 9,833,900 | 2兆478億 | -12.01% | 6 | 0.67 |
| 12/20 | 1,650 | 1,654 | 1,609 | 1,614 | -2.71% | 5,780,900 | 2兆1379億 | -8.56% | 6.26 | 0.7 |
| 12/19 | 1,669 | 1,671 | 1,651 | 1,659 | -1.48% | 6,186,800 | 2兆1975億 | -6.38% | 6.44 | 0.72 |
| 12/18 | 1,700 | 1,701 | 1,683 | 1,684 | -2.43% | 6,271,300 | 2兆2306億 | -5.23% | 6.53 | 0.73 |
| 12/17 | 1,728 | 1,742 | 1,722 | 1,726 | -0.35% | 3,227,800 | 2兆2863億 | -3.14% | 6.7 | 0.75 |
| 12/14 | 1,731 | 1,738 | 1,721 | 1,732 | -0.74% | 6,349,100 | 2兆2942億 | -2.97% | 6.72 | 0.75 |
| 12/13 | 1,743 | 1,755 | 1,734 | 1,745 | +0.69% | 4,185,200 | 2兆3114億 | -2.51% | 6.77 | 0.76 |
| 12/12 | 1,725 | 1,745 | 1,722 | 1,733 | +0.41% | 4,963,600 | 2兆2955億 | -3.29% | 6.72 | 0.75 |
| 12/11 | 1,725 | 1,735 | 1,712 | 1,726 | -0.8% | 4,326,800 | 2兆2863億 | -3.84% | 6.7 | 0.75 |
| 12/10 | 1,743 | 1,753 | 1,736 | 1,740 | -1.02% | 4,354,600 | 2兆3048億 | -3.23% | 6.75 | 0.75 |
| 12/07 | 1,761 | 1,770 | 1,750 | 1,758 | +0.17% | 3,942,700 | 2兆3286億 | -2.44% | 6.82 | 0.76 |
| 12/06 | 1,780 | 1,786 | 1,749 | 1,755 | -1.85% | 4,863,600 | 2兆3247億 | -2.77% | 6.81 | 0.76 |
| 12/05 | 1,774 | 1,793 | 1,774 | 1,788 | -0.22% | 3,840,200 | 2兆3684億 | -1.11% | 6.94 | 0.78 |
| 12/04 | 1,860 | 1,860 | 1,792 | 1,792 | -3.81% | 6,349,000 | 2兆3737億 | -1.05% | 6.95 | 0.78 |
| 12/03 | 1,850 | 1,871 | 1,842 | 1,863 | +1.25% | 3,676,500 | 2兆4677億 | +2.81% | 7.23 | 0.81 |
| 11/30 | 1,824 | 1,846 | 1,824 | 1,840 | +0.77% | 4,457,000 | 2兆4373億 | +1.88% | 7.14 | 0.8 |
| 11/29 | 1,827 | 1,840 | 1,825 | 1,826 | +0.94% | 2,697,800 | 2兆4187億 | +1.39% | 7.08 | 0.79 |
| 11/28 | 1,837 | 1,843 | 1,806 | 1,809 | -0.6% | 3,844,000 | 2兆3962億 | +0.61% | 7.02 | 0.78 |
| 11/27 | 1,808 | 1,828 | 1,804 | 1,820 | +1.51% | 3,845,900 | 2兆4108億 | +1.28% | 7.06 | 0.79 |
| 11/26 | 1,800 | 1,801 | 1,783 | 1,793 | -0.22% | 2,576,500 | 2兆3750億 | -0.22% | 6.96 | 0.78 |
| 11/22 | 1,779 | 1,798 | 1,775 | 1,797 | +1.07% | 2,579,500 | 2兆3803億 | -0.06% | 6.97 | 0.78 |
| 11/21 | 1,761 | 1,785 | 1,759 | 1,778 | -0.78% | 2,607,800 | 2兆3551億 | -1.22% | 6.9 | 0.77 |
| 11/20 | 1,793 | 1,807 | 1,786 | 1,792 | -0.55% | 2,695,300 | 2兆3737億 | -0.61% | 6.95 | 0.78 |
| 11/19 | 1,798 | 1,810 | 1,784 | 1,802 | +0.28% | 2,731,200 | 2兆3869億 | -0.06% | 6.99 | 0.78 |
| 11/16 | 1,770 | 1,807 | 1,768 | 1,797 | +1.81% | 4,694,000 | 2兆3803億 | -0.33% | 6.97 | 0.78 |
| 11/15 | 1,781 | 1,793 | 1,758 | 1,765 | -1.12% | 3,415,500 | 2兆3379億 | -2.22% | 6.85 | 0.77 |
| 11/14 | 1,779 | 1,789 | 1,771 | 1,785 | +0.62% | 3,150,000 | 2兆3644億 | -1.22% | 6.92 | 0.77 |
| 11/13 | 1,785 | 1,790 | 1,767 | 1,774 | -1.99% | 4,646,700 | 2兆3498億 | -1.99% | 6.88 | 0.77 |
| 11/12 | 1,800 | 1,812 | 1,792 | 1,810 | -0.22% | 3,013,200 | 2兆3975億 | -0.17% | 7.02 | 0.78 |
| 11/09 | 1,836 | 1,850 | 1,809 | 1,814 | -1.52% | 4,304,600 | 2兆4028億 | 0% | 7.04 | 0.79 |
| 11/08 | 1,832 | 1,847 | 1,821 | 1,842 | +2.22% | 4,598,100 | 2兆4399億 | +1.54% | 7.15 | 0.8 |
| 11/07 | 1,816 | 1,838 | 1,795 | 1,802 | -0.39% | 4,835,100 | 2兆3869億 | -0.61% | 6.99 | 0.78 |
| 11/06 | 1,791 | 1,813 | 1,786 | 1,809 | +0.72% | 4,470,800 | 2兆3962億 | -0.28% | 7.02 | 0.78 |
| 11/05 | 1,804 | 1,811 | 1,789 | 1,796 | -1.91% | 5,803,800 | 2兆3790億 | -1.05% | 6.97 | 0.78 |
| 11/02 | 1,837 | 1,842 | 1,811 | 1,831 | -0.38% | 5,315,900 | 2兆4253億 | +0.77% | 7.1 | 0.79 |
| 11/01 | 1,860 | 1,863 | 1,833 | 1,838 | -0.16% | 5,122,700 | 2兆4346億 | +1.16% | 7.13 | 0.8 |
| 10/31 | 1,855 | 1,859 | 1,836 | 1,841 | -0.97% | 7,179,500 | 2兆4386億 | +1.32% | 7.14 | 0.8 |
| 10/30 | 1,825 | 1,870 | 1,822 | 1,859 | +2.93% | 9,341,700 | 2兆4624億 | +2.2% | 7.21 | 0.81 |
