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 |
|---|
| 2024 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,010 | 1,017 | 986 | 987 | -1.4% | 2,455,400 | 1兆582億 | +0.46% | 21.22 | 3.65 |
| 03/28 | 1,022 | 1,029 | 997 | 1,001 | -1.86% | 2,284,200 | 1兆732億 | +1.88% | 21.52 | 3.7 |
| 03/27 | 1,022 | 1,029 | 1,011 | 1,020 | -0.78% | 3,361,000 | 1兆936億 | +3.82% | 21.93 | 3.77 |
| 03/26 | 992 | 1,029 | 990 | 1,028 | +5.71% | 5,950,400 | 1兆1022億 | +4.74% | 22.1 | 3.8 |
| 03/25 | 985 | 987 | 967 | 972 | -2.51% | 2,592,800 | 1兆426億 | -0.82% | 20.9 | 3.6 |
| 03/22 | 990 | 1,000 | 985 | 997 | +0.76% | 3,605,200 | 1兆694億 | +1.73% | 21.44 | 3.69 |
| 03/20 | 1,000 | 1,004 | 987 | 990 | -0.4% | 3,535,800 | 1兆614億 | +1.07% | 21.28 | 3.66 |
| 03/19 | 995 | 1,002 | 992 | 994 | +0.61% | 2,121,800 | 1兆657億 | +1.58% | 21.37 | 3.68 |
| 03/18 | 975 | 988 | 975 | 988 | +2.07% | 2,715,400 | 1兆592億 | +1.18% | 21.24 | 3.66 |
| 03/15 | 959 | 968 | 956 | 968 | +2.27% | 3,075,600 | 1兆378億 | -0.57% | 20.81 | 3.58 |
| 03/14 | 947 | 959 | 946 | 946 | +0.96% | 2,699,600 | 1兆147億 | -2.67% | 20.35 | 3.5 |
| 03/13 | 947 | 951 | 929 | 937 | -1.52% | 2,339,200 | 1兆51億 | -3.7% | 20.15 | 3.47 |
| 03/12 | 953 | 960 | 950 | 952 | +0.53% | 2,896,800 | 1兆206億 | -2.21% | 20.46 | 3.52 |
| 03/11 | 955 | 958 | 943 | 947 | -0.37% | 2,209,200 | 1兆153億 | -2.72% | 20.36 | 3.5 |
| 03/08 | 958 | 964 | 947 | 950 | -1.81% | 3,120,000 | 1兆190億 | -2.46% | 20.43 | 3.52 |
| 03/07 | 975 | 979 | 966 | 968 | -1.93% | 2,645,200 | 1兆378億 | -0.67% | 20.81 | 3.58 |
| 03/06 | 988 | 990 | 981 | 987 | -0.3% | 1,887,200 | 1兆582億 | +1.18% | 21.22 | 3.65 |
| 03/05 | 992 | 996 | 982 | 990 | -1.15% | 1,597,000 | 1兆614億 | +1.59% | 21.28 | 3.66 |
| 03/04 | 1,001 | 1,011 | 993 | 1,001 | +0.7% | 1,485,400 | 1兆737億 | +2.77% | 21.53 | 3.71 |
| 03/01 | 985 | 1,001 | 984 | 994 | +1.17% | 2,107,200 | 1兆662億 | +2.05% | 21.38 | 3.68 |
| 02/28 | 992 | 997 | 982 | 983 | -1.31% | 2,313,600 | 1兆539億 | +0.87% | 21.13 | 3.64 |
| 02/27 | 987 | 1,004 | 986 | 996 | +1.17% | 2,289,800 | 1兆678億 | +2.21% | 21.41 | 3.69 |
| 02/26 | 993 | 994 | 979 | 984 | -0.86% | 1,311,200 | 1兆555億 | +1.03% | 21.16 | 3.64 |
| 02/25 | 992 | 999 | 988 | 993 | +0.86% | 1,322,800 | 1兆646億 | +1.9% | 21.35 | 3.67 |
| 02/22 | 979 | 994 | 979 | 984 | +0.15% | 2,320,800 | 1兆555億 | +0.92% | 21.16 | 3.64 |
| 02/21 | 997 | 998 | 975 | 983 | -1.7% | 2,462,800 | 1兆539億 | +0.87% | 21.13 | 3.64 |
| 02/20 | 1,012 | 1,014 | 997 | 1,000 | -0.94% | 1,947,400 | 1兆721億 | +2.72% | 21.5 | 3.7 |
| 02/19 | 994 | 1,014 | 994 | 1,009 | +2.33% | 2,891,000 | 1兆823億 | +3.91% | 21.7 | 3.74 |
| 02/18 | 1,000 | 1,005 | 973 | 986 | +0.31% | 2,840,000 | 1兆576億 | +1.96% | 21.21 | 3.65 |
| 02/15 | 970 | 985 | 964 | 983 | +1.87% | 3,502,400 | 1兆544億 | +1.97% | 21.14 | 3.64 |
| 02/14 | 962 | 967 | 956 | 965 | +0.31% | 1,769,400 | 1兆351億 | +0.42% | 20.75 | 3.57 |
| 02/13 | 955 | 969 | 954 | 962 | +1.53% | 2,208,800 | 1兆319億 | +0.21% | 20.69 | 3.56 |
| 02/12 | 933 | 951 | 929 | 948 | +2.49% | 2,630,600 | 1兆163億 | -1.1% | 20.38 | 3.51 |
| 02/08 | 933 | 939 | 923 | 925 | -1.86% | 2,085,400 | 9917億1382万 | -3.19% | 19.88 | 3.42 |
| 02/07 | 943 | 947 | 933 | 942 | -0.89% | 1,780,000 | 1兆104億 | -1.26% | 20.26 | 3.49 |
| 02/06 | 956 | 962 | 948 | 951 | +0.16% | 1,481,200 | 1兆196億 | -0.16% | 20.44 | 3.52 |
| 02/05 | 945 | 963 | 939 | 949 | -1.25% | 2,197,200 | 1兆179億 | 0% | 20.41 | 3.51 |
| 02/04 | 968 | 975 | 959 | 961 | -0.16% | 1,961,600 | 1兆308億 | +1.69% | 20.67 | 3.56 |
| 02/01 | 960 | 966 | 957 | 963 | +0.73% | 3,399,200 | 1兆324億 | +2.07% | 20.7 | 3.56 |
| 01/31 | 987 | 997 | 955 | 956 | -1.95% | 4,345,000 | 1兆249億 | +1.54% | 20.55 | 3.54 |
| 01/30 | 990 | 999 | 973 | 975 | -0.2% | 4,609,800 | 1兆453億 | +3.56% | 20.96 | 3.61 |
| 01/29 | 985 | 989 | 966 | 977 | -0.81% | 4,070,400 | 1兆474億 | +3.99% | 21 | 3.61 |
| 01/28 | 989 | 990 | 979 | 985 | -1.1% | 1,456,400 | 1兆560億 | +4.85% | 21.17 | 3.64 |
| 01/25 | 992 | 1,003 | 992 | 996 | +0.25% | 1,584,000 | 1兆678億 | +6.13% | 21.41 | 3.69 |
| 01/24 | 993 | 1,001 | 988 | 993 | -0.05% | 1,870,200 | 1兆651億 | +6.09% | 21.36 | 3.68 |
| 01/23 | 993 | 1,000 | 987 | 994 | -0.25% | 1,778,600 | 1兆657億 | +6.37% | 21.37 | 3.68 |
| 01/22 | 1,004 | 1,007 | 991 | 996 | +0.4% | 1,847,600 | 1兆684億 | +6.87% | 21.42 | 3.69 |
| 01/21 | 1,007 | 1,015 | 992 | 992 | -0.75% | 1,990,400 | 1兆641億 | +6.67% | 21.33 | 3.67 |
| 01/18 | 984 | 1,003 | 984 | 1,000 | +2.94% | 2,908,200 | 1兆721億 | +7.59% | 21.5 | 3.7 |
| 01/17 | 964 | 981 | 962 | 971 | +2.75% | 3,025,800 | 1兆415億 | +4.75% | 20.88 | 3.59 |
| 01/16 | 953 | 954 | 934 | 945 | +0.05% | 2,102,800 | 1兆137億 | +1.83% | 20.32 | 3.5 |
| 01/15 | 924 | 946 | 916 | 945 | +3.56% | 2,716,000 | 1兆131億 | +1.34% | 20.31 | 3.5 |
| 01/11 | 923 | 928 | 907 | 912 | +0.5% | 1,910,200 | 9783億504万 | -2.56% | 19.61 | 3.38 |
| 01/10 | 905 | 910 | 897 | 908 | -1.31% | 1,771,000 | 9734億7787万 | -3.46% | 19.52 | 3.36 |
| 01/09 | 935 | 942 | 916 | 920 | -1.02% | 2,563,600 | 9863億5031万 | -2.6% | 19.78 | 3.4 |
| 01/08 | 930 | 940 | 926 | 929 | +0.81% | 3,272,400 | 9965億4099万 | -2% | 19.98 | 3.44 |
| 01/07 | 923 | 932 | 913 | 922 | +4.24% | 2,578,400 | 9884億9571万 | -3.1% | 19.82 | 3.41 |
| 01/04 | 879 | 906 | 870 | 884 | -0.62% | 4,192,800 | 9482億6936万 | -7.34% | 19.01 | 3.27 |
| 2018 |
| 12/28 | 894 | 898 | 882 | 890 | -1.11% | 1,930,000 | 9541億6922万 | -7.34% | 19.13 | 3.29 |
| 12/27 | 900 | 909 | 896 | 900 | +3.99% | 2,371,800 | 9648億9625万 | -6.88% | 19.35 | 3.33 |
| 12/26 | 866 | 880 | 852 | 865 | +0.35% | 2,002,000 | 9278億8800万 | -10.92% | 18.6 | 3.2 |
| 12/25 | 859 | 866 | 851 | 862 | -3.47% | 1,803,200 | 9246億6989万 | -11.77% | 18.54 | 3.19 |
| 12/21 | 914 | 915 | 880 | 893 | -3.41% | 3,477,200 | 9579億2368万 | -9.16% | 19.21 | 3.31 |
| 12/20 | 946 | 951 | 920 | 925 | -2.58% | 1,899,400 | 9917億1382万 | -6.52% | 19.88 | 3.42 |
| 12/19 | 937 | 950 | 931 | 949 | +1.23% | 3,199,200 | 1兆179億 | -4.53% | 20.41 | 3.51 |
| 12/18 | 946 | 949 | 936 | 938 | -2.5% | 2,112,800 | 1兆56億 | -6.16% | 20.16 | 3.47 |
| 12/17 | 965 | 967 | 955 | 962 | +0.47% | 1,488,400 | 1兆314億 | -4.23% | 20.68 | 3.56 |
| 12/14 | 958 | 962 | 946 | 957 | -0.36% | 3,602,800 | 1兆265億 | -5.15% | 20.58 | 3.54 |
| 12/13 | 946 | 963 | 943 | 961 | +1.53% | 3,037,600 | 1兆303億 | -5.18% | 20.66 | 3.56 |
| 12/12 | 933 | 950 | 931 | 946 | +1.01% | 2,339,200 | 1兆147億 | -6.89% | 20.35 | 3.5 |
| 12/11 | 940 | 944 | 931 | 937 | -1.06% | 1,409,000 | 1兆45億 | -8.19% | 20.14 | 3.47 |
| 12/10 | 945 | 953 | 940 | 947 | -1.92% | 1,584,200 | 1兆153億 | -7.48% | 20.36 | 3.5 |
| 12/07 | 962 | 967 | 954 | 965 | +0.52% | 1,982,400 | 1兆351億 | -5.95% | 20.75 | 3.57 |
| 12/06 | 978 | 985 | 952 | 960 | -3.42% | 2,466,600 | 1兆297億 | -6.61% | 20.65 | 3.55 |
| 12/05 | 1,004 | 1,013 | 991 | 994 | -3.31% | 3,197,400 | 1兆662億 | -3.59% | 21.38 | 3.68 |
| 12/04 | 1,042 | 1,052 | 1,027 | 1,028 | -1.77% | 3,169,000 | 1兆1027億 | -0.19% | 22.11 | 3.81 |
| 12/03 | 1,030 | 1,055 | 1,029 | 1,047 | +2.35% | 2,267,200 | 1兆1225億 | +2% | 22.51 | 3.87 |
| 11/30 | 1,013 | 1,028 | 1,011 | 1,023 | +1.39% | 5,791,800 | 1兆968億 | +0.05% | 21.99 | 3.79 |
| 11/29 | 1,019 | 1,027 | 1,005 | 1,009 | +0.5% | 2,355,800 | 1兆818億 | -0.93% | 21.69 | 3.73 |
| 11/28 | 1,015 | 1,015 | 996 | 1,004 | -0.64% | 2,883,000 | 1兆764億 | -1.13% | 21.58 | 3.71 |
| 11/27 | 1,018 | 1,020 | 1,000 | 1,010 | -0.15% | 2,671,600 | 1兆834億 | -0.2% | 21.72 | 3.74 |
| 11/26 | 1,028 | 1,036 | 1,009 | 1,012 | -2.13% | 2,329,000 | 1兆850億 | +0.15% | 21.75 | 3.74 |
| 11/22 | 1,023 | 1,034 | 1,015 | 1,034 | +1.17% | 1,887,200 | 1兆1086億 | +2.53% | 22.23 | 3.83 |
| 11/21 | 998 | 1,027 | 998 | 1,022 | +0.05% | 3,225,000 | 1兆957億 | +1.54% | 21.97 | 3.78 |
| 11/20 | 1,013 | 1,021 | 1,001 | 1,021 | +0.15% | 2,874,200 | 1兆952億 | +1.79% | 21.96 | 3.78 |
| 11/19 | 1,018 | 1,031 | 1,009 | 1,020 | +0.3% | 2,416,600 | 1兆936億 | +2.05% | 21.93 | 3.77 |
| 11/16 | 1,040 | 1,045 | 1,014 | 1,017 | -2.21% | 3,083,600 | 1兆904億 | +2.06% | 21.86 | 3.76 |
| 11/15 | 1,053 | 1,059 | 1,027 | 1,040 | -2.16% | 2,869,600 | 1兆1150億 | +4.79% | 22.36 | 3.85 |
| 11/14 | 1,062 | 1,074 | 1,056 | 1,063 | +0.62% | 3,080,200 | 1兆1397億 | +7.43% | 22.85 | 3.93 |
| 11/13 | 1,064 | 1,069 | 1,051 | 1,056 | -2.13% | 2,669,600 | 1兆1327億 | +7.1% | 22.71 | 3.91 |
| 11/12 | 1,069 | 1,083 | 1,067 | 1,079 | +0.84% | 2,025,000 | 1兆1574億 | +9.77% | 23.21 | 3.99 |
| 11/09 | 1,075 | 1,084 | 1,062 | 1,070 | +0.75% | 2,578,000 | 1兆1477億 | +9.18% | 23.01 | 3.96 |
| 11/08 | 1,059 | 1,069 | 1,050 | 1,062 | +2.12% | 2,359,800 | 1兆1392億 | +8.81% | 22.84 | 3.93 |
| 11/07 | 1,036 | 1,057 | 1,032 | 1,040 | +0.19% | 3,020,600 | 1兆1156億 | +6.89% | 22.37 | 3.85 |
| 11/06 | 1,029 | 1,041 | 1,027 | 1,038 | +2.01% | 2,314,200 | 1兆1134億 | +6.9% | 22.32 | 3.84 |
| 11/05 | 1,024 | 1,031 | 1,017 | 1,018 | -1.36% | 2,225,600 | 1兆914億 | +5.01% | 21.88 | 3.77 |
| 11/02 | 1,020 | 1,034 | 1,014 | 1,032 | +1.18% | 3,681,400 | 1兆1064億 | +6.56% | 22.18 | 3.82 |
| 11/01 | 1,006 | 1,025 | 995 | 1,020 | +0.64% | 3,019,600 | 1兆936億 | +5.54% | 21.93 | 3.77 |
| 10/31 | 988 | 1,015 | 982 | 1,013 | +2.48% | 3,899,800 | 1兆866億 | +4.97% | 21.79 | 3.75 |
| 10/30 | 942 | 990 | 940 | 989 | +6.81% | 7,719,000 | 1兆603億 | +2.33% | 21.26 | 3.66 |
