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 | 4/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 1,137 | 1,143 | 1,123 | 1,123 | -0.12% | 3,363,600 | 1兆9993億 | +1.02% | 9.87 | 0.69 |
| 03/28 | 1,122 | 1,127 | 1,109 | 1,125 | -0.15% | 4,947,900 | 2兆17億 | +1.14% | 9.88 | 0.69 |
| 03/27 | 1,122 | 1,130 | 1,111 | 1,126 | -1.63% | 5,292,600 | 2兆47億 | +1.29% | 9.9 | 0.69 |
| 03/26 | 1,127 | 1,146 | 1,124 | 1,145 | +2.45% | 6,791,100 | 2兆379億 | +3.06% | 10.06 | 0.7 |
| 03/25 | 1,117 | 1,118 | 1,103 | 1,118 | -0.92% | 3,948,900 | 1兆9893億 | +0.69% | 9.82 | 0.69 |
| 03/22 | 1,137 | 1,144 | 1,121 | 1,128 | +0.5% | 5,831,100 | 2兆76億 | +1.71% | 9.91 | 0.69 |
| 03/20 | 1,120 | 1,129 | 1,118 | 1,122 | +0.3% | 4,173,300 | 1兆9976億 | +1.29% | 9.86 | 0.69 |
| 03/19 | 1,117 | 1,129 | 1,115 | 1,119 | +0.48% | 3,320,700 | 1兆9916億 | +1.18% | 9.83 | 0.69 |
| 03/18 | 1,108 | 1,116 | 1,101 | 1,114 | +1% | 3,949,200 | 1兆9821億 | +0.78% | 9.78 | 0.69 |
| 03/15 | 1,095 | 1,106 | 1,094 | 1,103 | +1.88% | 6,212,400 | 1兆9626億 | +0.06% | 9.69 | 0.68 |
| 03/14 | 1,098 | 1,106 | 1,082 | 1,082 | -0.64% | 4,344,600 | 1兆9264億 | -1.7% | 9.51 | 0.67 |
| 03/13 | 1,098 | 1,102 | 1,082 | 1,089 | -1.3% | 3,659,700 | 1兆9388億 | -1.06% | 9.57 | 0.67 |
| 03/12 | 1,098 | 1,113 | 1,095 | 1,104 | +1.28% | 3,342,300 | 1兆9643億 | +0.24% | 9.7 | 0.68 |
| 03/11 | 1,088 | 1,092 | 1,078 | 1,090 | -0.06% | 2,898,900 | 1兆9394億 | -1.03% | 9.57 | 0.67 |
| 03/08 | 1,094 | 1,101 | 1,087 | 1,090 | -1.83% | 5,536,500 | 1兆9406億 | -0.88% | 9.58 | 0.67 |
| 03/07 | 1,100 | 1,113 | 1,098 | 1,111 | +0.15% | 4,651,500 | 1兆9768億 | +0.97% | 9.76 | 0.68 |
| 03/06 | 1,107 | 1,110 | 1,102 | 1,109 | +0.51% | 3,068,700 | 1兆9738億 | +1% | 9.74 | 0.68 |
| 03/05 | 1,106 | 1,108 | 1,100 | 1,103 | -0.81% | 2,855,400 | 1兆9637億 | +0.58% | 9.69 | 0.68 |
| 03/04 | 1,120 | 1,120 | 1,104 | 1,112 | -0.09% | 2,468,700 | 1兆9798億 | +1.58% | 9.77 | 0.68 |
| 03/01 | 1,113 | 1,118 | 1,107 | 1,113 | -0.09% | 2,888,400 | 1兆9815億 | +1.77% | 9.78 | 0.69 |
| 02/28 | 1,111 | 1,119 | 1,108 | 1,114 | +0.21% | 5,100,000 | 1兆9833億 | +2.05% | 9.79 | 0.69 |
| 02/27 | 1,113 | 1,120 | 1,109 | 1,112 | +0.42% | 4,056,000 | 1兆9792億 | +1.92% | 9.77 | 0.68 |
| 02/26 | 1,111 | 1,116 | 1,105 | 1,107 | -0.95% | 3,074,100 | 1兆9709億 | +1.59% | 9.73 | 0.68 |
| 02/25 | 1,120 | 1,123 | 1,075 | 1,118 | +0.21% | 3,493,500 | 1兆9899億 | +2.66% | 9.82 | 0.69 |
| 02/22 | 1,122 | 1,127 | 1,113 | 1,116 | -0.62% | 2,654,100 | 1兆9857億 | +2.45% | 9.8 | 0.69 |
| 02/21 | 1,122 | 1,126 | 1,116 | 1,123 | +0.21% | 4,296,000 | 1兆9982億 | +3.28% | 9.86 | 0.69 |
| 02/20 | 1,122 | 1,125 | 1,116 | 1,120 | +0.33% | 2,956,200 | 1兆9940億 | +3.26% | 9.84 | 0.69 |
| 02/19 | 1,106 | 1,123 | 1,106 | 1,117 | +0.75% | 3,783,300 | 1兆9875億 | +3.11% | 9.81 | 0.69 |
| 02/18 | 1,119 | 1,119 | 1,104 | 1,108 | +0.85% | 3,795,600 | 1兆9726億 | +2.53% | 9.74 | 0.68 |
| 02/15 | 1,084 | 1,101 | 1,070 | 1,099 | +0.49% | 4,508,400 | 1兆9560億 | +1.85% | 9.65 | 0.68 |
| 02/14 | 1,090 | 1,098 | 1,088 | 1,094 | +0.74% | 2,904,300 | 1兆9465億 | +1.45% | 9.61 | 0.67 |
| 02/13 | 1,084 | 1,089 | 1,077 | 1,086 | +0.62% | 3,034,500 | 1兆9323億 | +0.8% | 9.54 | 0.67 |
| 02/12 | 1,070 | 1,090 | 1,064 | 1,079 | +1.89% | 3,358,200 | 1兆9204億 | +0.37% | 9.48 | 0.66 |
| 02/08 | 1,065 | 1,068 | 1,054 | 1,059 | -1.4% | 3,551,100 | 1兆8848億 | -1.4% | 9.3 | 0.65 |
| 02/07 | 1,084 | 1,087 | 1,067 | 1,074 | -0.95% | 2,173,500 | 1兆9115億 | +0.09% | 9.44 | 0.66 |
| 02/06 | 1,093 | 1,093 | 1,081 | 1,084 | -0.61% | 2,385,300 | 1兆9299億 | +1.15% | 9.53 | 0.67 |
| 02/05 | 1,095 | 1,097 | 1,087 | 1,091 | +0.28% | 2,031,300 | 1兆9418億 | +2.06% | 9.58 | 0.67 |
| 02/04 | 1,088 | 1,100 | 1,086 | 1,088 | +1.05% | 3,641,100 | 1兆9365億 | +2.06% | 9.56 | 0.67 |
| 02/01 | 1,071 | 1,083 | 1,068 | 1,077 | -0.12% | 3,267,600 | 1兆9163億 | +1.19% | 9.46 | 0.66 |
| 01/31 | 1,086 | 1,088 | 1,075 | 1,078 | +0.75% | 4,925,700 | 1兆9187億 | +1.41% | 9.47 | 0.66 |
| 01/30 | 1,068 | 1,073 | 1,064 | 1,070 | -0.03% | 3,412,800 | 1兆9044億 | +0.66% | 9.4 | 0.66 |
| 01/29 | 1,063 | 1,073 | 1,062 | 1,070 | +0.34% | 2,493,900 | 1兆9050億 | +0.6% | 9.4 | 0.66 |
| 01/28 | 1,070 | 1,071 | 1,063 | 1,067 | -0.87% | 2,809,800 | 1兆8985億 | +0.25% | 9.37 | 0.66 |
| 01/25 | 1,078 | 1,084 | 1,073 | 1,076 | +0.31% | 3,405,000 | 1兆9151億 | +1.13% | 9.45 | 0.66 |
| 01/24 | 1,071 | 1,079 | 1,058 | 1,073 | -0.92% | 4,809,900 | 1兆9092億 | +0.72% | 9.42 | 0.66 |
| 01/23 | 1,087 | 1,088 | 1,081 | 1,083 | -0.64% | 2,584,500 | 1兆9270億 | +1.56% | 9.51 | 0.67 |
| 01/22 | 1,100 | 1,103 | 1,084 | 1,090 | -0.82% | 1,967,400 | 1兆9394億 | +2.22% | 9.57 | 0.67 |
| 01/21 | 1,099 | 1,103 | 1,089 | 1,099 | +0.21% | 1,822,500 | 1兆9554億 | +2.97% | 9.65 | 0.68 |
| 01/18 | 1,091 | 1,105 | 1,085 | 1,096 | +1.23% | 3,133,500 | 1兆9513億 | +2.75% | 9.63 | 0.67 |
| 01/17 | 1,080 | 1,089 | 1,076 | 1,083 | +0.87% | 3,244,200 | 1兆9276億 | +1.4% | 9.51 | 0.67 |
| 01/16 | 1,076 | 1,078 | 1,066 | 1,074 | +0.47% | 2,490,600 | 1兆9109億 | +0.44% | 9.43 | 0.66 |
| 01/15 | 1,064 | 1,075 | 1,059 | 1,069 | 0% | 2,876,400 | 1兆9020億 | -0.31% | 9.39 | 0.66 |
| 01/11 | 1,068 | 1,074 | 1,060 | 1,069 | +0.82% | 3,444,000 | 1兆9020億 | -0.68% | 9.39 | 0.66 |
| 01/10 | 1,050 | 1,062 | 1,045 | 1,060 | -0.63% | 2,950,200 | 1兆8866億 | -1.76% | 9.31 | 0.65 |
| 01/09 | 1,066 | 1,073 | 1,062 | 1,067 | +1.07% | 2,740,200 | 1兆8985億 | -1.42% | 9.37 | 0.66 |
| 01/08 | 1,056 | 1,066 | 1,048 | 1,055 | -0.03% | 3,330,000 | 1兆8783億 | -2.73% | 9.27 | 0.65 |
| 01/07 | 1,056 | 1,072 | 1,052 | 1,056 | +2.16% | 4,122,900 | 1兆8789億 | -2.97% | 9.27 | 0.65 |
| 01/04 | 1,030 | 1,040 | 1,016 | 1,033 | -1.02% | 5,170,800 | 1兆8392億 | -5.29% | 9.08 | 0.64 |
| 2018 |
| 12/28 | 1,030 | 1,054 | 1,029 | 1,044 | +0.38% | 3,028,800 | 1兆8581億 | -4.66% | 9.17 | 0.64 |
| 12/27 | 1,051 | 1,056 | 1,035 | 1,040 | +2.23% | 5,110,500 | 1兆8510億 | -5.37% | 9.14 | 0.64 |
| 12/26 | 1,017 | 1,036 | 1,002 | 1,017 | +0.36% | 4,556,700 | 1兆8107億 | -7.85% | 8.94 | 0.63 |
| 12/25 | 1,040 | 1,040 | 1,000 | 1,014 | -2.69% | 5,200,800 | 1兆8042億 | -8.6% | 8.91 | 0.62 |
| 12/21 | 1,060 | 1,063 | 1,029 | 1,042 | -2.13% | 7,786,800 | 1兆8540億 | -6.49% | 9.15 | 0.64 |
| 12/20 | 1,069 | 1,080 | 1,059 | 1,064 | -0.72% | 4,725,300 | 1兆8943億 | -4.72% | 9.35 | 0.66 |
| 12/19 | 1,074 | 1,077 | 1,062 | 1,072 | -0.46% | 3,898,800 | 1兆9080億 | -4.37% | 9.42 | 0.66 |
| 12/18 | 1,075 | 1,089 | 1,068 | 1,077 | -0.25% | 3,877,500 | 1兆9169億 | -4.18% | 9.46 | 0.66 |
| 12/17 | 1,082 | 1,093 | 1,080 | 1,080 | -0.03% | 3,262,200 | 1兆9216億 | -4.28% | 9.49 | 0.66 |
| 12/14 | 1,083 | 1,095 | 1,078 | 1,080 | -1.22% | 5,371,800 | 1兆9222億 | -4.59% | 9.49 | 0.66 |
| 12/13 | 1,100 | 1,105 | 1,093 | 1,093 | +0.03% | 3,541,200 | 1兆9459億 | -3.76% | 9.61 | 0.67 |
| 12/12 | 1,089 | 1,101 | 1,082 | 1,093 | 0% | 3,997,500 | 1兆9454億 | -3.95% | 9.6 | 0.67 |
| 12/11 | 1,097 | 1,097 | 1,075 | 1,093 | -0.85% | 3,984,600 | 1兆9454億 | -4.21% | 9.6 | 0.67 |
| 12/10 | 1,103 | 1,105 | 1,089 | 1,102 | -0.51% | 3,320,700 | 1兆9620億 | -3.47% | 9.68 | 0.68 |
| 12/07 | 1,108 | 1,113 | 1,095 | 1,108 | -0.48% | 4,549,200 | 1兆9721億 | -3.06% | 9.73 | 0.68 |
| 12/06 | 1,114 | 1,120 | 1,103 | 1,113 | -0.8% | 4,241,400 | 1兆9815億 | -2.68% | 9.78 | 0.69 |
| 12/05 | 1,121 | 1,126 | 1,109 | 1,122 | -1.35% | 4,326,600 | 1兆9976億 | -1.98% | 9.86 | 0.69 |
| 12/04 | 1,152 | 1,154 | 1,132 | 1,138 | -1.95% | 3,977,400 | 2兆249億 | -0.64% | 9.99 | 0.7 |
| 12/03 | 1,157 | 1,176 | 1,153 | 1,160 | +1.04% | 3,084,600 | 2兆652億 | +1.34% | 10.19 | 0.71 |
| 11/30 | 1,151 | 1,159 | 1,144 | 1,148 | +0.88% | 7,742,100 | 2兆438億 | +0.38% | 10.09 | 0.71 |
| 11/29 | 1,146 | 1,146 | 1,136 | 1,138 | +0.41% | 3,425,100 | 2兆260億 | -0.41% | 10 | 0.7 |
| 11/28 | 1,144 | 1,146 | 1,128 | 1,134 | -1.25% | 4,942,800 | 2兆177億 | -0.9% | 9.96 | 0.7 |
| 11/27 | 1,132 | 1,157 | 1,129 | 1,148 | +2.01% | 4,691,400 | 2兆432億 | +0.26% | 10.09 | 0.71 |
| 11/26 | 1,129 | 1,133 | 1,122 | 1,125 | -0.97% | 2,625,300 | 2兆29億 | -1.8% | 9.89 | 0.69 |
| 11/22 | 1,143 | 1,145 | 1,125 | 1,136 | -0.18% | 2,660,700 | 2兆225億 | -1.1% | 9.98 | 0.7 |
| 11/21 | 1,139 | 1,153 | 1,125 | 1,138 | -1.24% | 3,890,400 | 2兆260億 | -1.1% | 10 | 0.7 |
| 11/20 | 1,147 | 1,158 | 1,132 | 1,153 | +0.32% | 5,101,200 | 2兆516億 | -0.03% | 10.13 | 0.71 |
| 11/19 | 1,134 | 1,161 | 1,106 | 1,149 | +0.88% | 5,736,900 | 2兆450億 | -0.43% | 10.09 | 0.71 |
| 11/16 | 1,130 | 1,152 | 1,130 | 1,139 | +0.68% | 3,693,300 | 2兆272億 | -1.47% | 10.01 | 0.7 |
| 11/15 | 1,132 | 1,144 | 1,117 | 1,131 | -1.14% | 3,963,600 | 2兆136億 | -2.3% | 9.94 | 0.7 |
| 11/14 | 1,160 | 1,164 | 1,141 | 1,144 | -0.75% | 4,900,200 | 2兆367億 | -1.52% | 10.05 | 0.7 |
| 11/13 | 1,151 | 1,155 | 1,130 | 1,153 | -2.51% | 4,649,400 | 2兆521億 | -1.11% | 10.13 | 0.71 |
| 11/12 | 1,171 | 1,193 | 1,170 | 1,183 | +0.37% | 3,045,900 | 2兆1049億 | +1% | 10.39 | 0.73 |
| 11/09 | 1,172 | 1,190 | 1,171 | 1,178 | +0.8% | 2,732,400 | 2兆972億 | +0.37% | 10.35 | 0.73 |
| 11/08 | 1,165 | 1,183 | 1,165 | 1,169 | +1.92% | 3,689,400 | 2兆806億 | -0.68% | 10.27 | 0.72 |
| 11/07 | 1,167 | 1,174 | 1,142 | 1,147 | -1.35% | 4,008,600 | 2兆415億 | -2.88% | 10.08 | 0.71 |
| 11/06 | 1,140 | 1,171 | 1,140 | 1,163 | +2.92% | 4,495,800 | 2兆694億 | -1.88% | 10.21 | 0.72 |
| 11/05 | 1,129 | 1,136 | 1,122 | 1,130 | -0.59% | 3,239,400 | 2兆106億 | -4.99% | 9.92 | 0.7 |
| 11/02 | 1,128 | 1,141 | 1,122 | 1,136 | +0.24% | 4,632,600 | 2兆225億 | -4.83% | 9.98 | 0.7 |
| 11/01 | 1,135 | 1,148 | 1,129 | 1,134 | -0.15% | 5,110,800 | 2兆177億 | -5.45% | 9.96 | 0.7 |
| 10/31 | 1,128 | 1,138 | 1,116 | 1,135 | +1.46% | 4,309,800 | 2兆207億 | -5.7% | 9.97 | 0.7 |
| 10/30 | 1,115 | 1,126 | 1,115 | 1,119 | -0.59% | 5,305,800 | 1兆9916億 | -7.52% | 9.83 | 0.69 |
