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 | 1,551 | 1,556 | 1,535 | 1,538 | +1.05% | 5,286,500 | 1兆8428億 | -6.45% | 7.81 | 0.47 |
| 03/28 | 1,538 | 1,542 | 1,513 | 1,522 | -1.49% | 5,539,200 | 1兆8236億 | -7.81% | 7.73 | 0.47 |
| 03/27 | 1,549 | 1,553 | 1,532 | 1,545 | -3.26% | 8,418,800 | 1兆8512億 | -6.82% | 7.84 | 0.48 |
| 03/26 | 1,574 | 1,608 | 1,574 | 1,597 | +2.57% | 10,656,300 | 1兆9135億 | -4.08% | 8.11 | 0.49 |
| 03/25 | 1,568 | 1,569 | 1,525 | 1,557 | -2.93% | 8,971,000 | 1兆8656億 | -6.77% | 7.9 | 0.48 |
| 03/22 | 1,600 | 1,604 | 1,578 | 1,604 | -1.23% | 11,661,100 | 1兆9219億 | -4.18% | 8.14 | 0.49 |
| 03/20 | 1,630 | 1,643 | 1,620 | 1,624 | -1.04% | 4,531,700 | 1兆9458億 | -3.33% | 8.24 | 0.5 |
| 03/19 | 1,631 | 1,653 | 1,626 | 1,641 | +1.3% | 6,367,800 | 1兆9662億 | -2.61% | 8.33 | 0.5 |
| 03/18 | 1,619 | 1,621 | 1,601 | 1,620 | +0.56% | 4,134,500 | 1兆9410億 | -4.14% | 8.22 | 0.5 |
| 03/15 | 1,630 | 1,641 | 1,609 | 1,611 | -0.62% | 7,078,700 | 1兆9303億 | -4.84% | 8.18 | 0.5 |
| 03/14 | 1,638 | 1,660 | 1,619 | 1,621 | +0.25% | 4,835,300 | 1兆9422億 | -4.59% | 8.23 | 0.5 |
| 03/13 | 1,637 | 1,646 | 1,603 | 1,617 | -1.52% | 5,740,800 | 1兆9375億 | -5.11% | 8.21 | 0.5 |
| 03/12 | 1,618 | 1,657 | 1,614 | 1,642 | +2.24% | 6,939,400 | 1兆9674億 | -4.03% | 8.34 | 0.51 |
| 03/11 | 1,591 | 1,609 | 1,582 | 1,606 | +0.06% | 5,602,700 | 1兆9243億 | -6.41% | 8.15 | 0.49 |
| 03/08 | 1,637 | 1,645 | 1,601 | 1,605 | -4.8% | 9,398,000 | 1兆9231億 | -6.69% | 8.15 | 0.49 |
| 03/07 | 1,711 | 1,716 | 1,679 | 1,686 | -2.66% | 4,851,900 | 2兆201億 | -2.37% | 8.56 | 0.52 |
| 03/06 | 1,734 | 1,736 | 1,722 | 1,732 | +0.41% | 3,246,000 | 2兆752億 | +0.23% | 8.79 | 0.53 |
| 03/05 | 1,725 | 1,734 | 1,709 | 1,725 | -0.86% | 3,842,300 | 2兆669億 | -0.23% | 8.76 | 0.53 |
| 03/04 | 1,742 | 1,752 | 1,729 | 1,740 | +1.58% | 4,530,100 | 2兆848億 | +0.58% | 8.83 | 0.54 |
| 03/01 | 1,711 | 1,719 | 1,704 | 1,713 | +1.6% | 3,827,600 | 2兆525億 | -1.04% | 8.7 | 0.53 |
| 02/28 | 1,713 | 1,716 | 1,685 | 1,686 | -1.46% | 4,685,800 | 2兆201億 | -2.66% | 8.56 | 0.52 |
| 02/27 | 1,721 | 1,724 | 1,703 | 1,711 | -0.7% | 4,474,000 | 2兆501億 | -1.27% | 8.69 | 0.53 |
| 02/26 | 1,734 | 1,738 | 1,712 | 1,723 | -0.58% | 3,167,300 | 2兆645億 | -0.63% | 8.75 | 0.53 |
| 02/25 | 1,718 | 1,740 | 1,716 | 1,733 | +2% | 3,315,900 | 2兆764億 | -0.23% | 8.8 | 0.53 |
| 02/22 | 1,699 | 1,703 | 1,691 | 1,699 | -0.53% | 2,794,500 | 2兆357億 | -2.24% | 8.62 | 0.52 |
| 02/21 | 1,705 | 1,715 | 1,698 | 1,708 | +0.18% | 3,374,800 | 2兆465億 | -1.9% | 8.67 | 0.53 |
| 02/20 | 1,698 | 1,714 | 1,688 | 1,705 | -0.76% | 4,184,300 | 2兆429億 | -2.18% | 8.65 | 0.52 |
| 02/19 | 1,708 | 1,732 | 1,707 | 1,718 | +0.29% | 3,380,100 | 2兆585億 | -1.55% | 8.72 | 0.53 |
| 02/18 | 1,710 | 1,738 | 1,704 | 1,713 | +2.76% | 5,987,800 | 2兆525億 | -1.89% | 8.7 | 0.53 |
| 02/15 | 1,681 | 1,691 | 1,653 | 1,667 | -4.63% | 8,724,400 | 1兆9974億 | -4.52% | 8.46 | 0.51 |
| 02/14 | 1,769 | 1,769 | 1,743 | 1,748 | -0.96% | 4,125,900 | 2兆944億 | -0.06% | 8.87 | 0.54 |
| 02/13 | 1,762 | 1,770 | 1,748 | 1,765 | +0.17% | 3,616,700 | 2兆1148億 | +1.03% | 8.96 | 0.54 |
| 02/12 | 1,702 | 1,776 | 1,697 | 1,762 | +3.89% | 8,014,700 | 2兆1112億 | +0.97% | 8.94 | 0.54 |
| 02/08 | 1,706 | 1,713 | 1,686 | 1,696 | -2.86% | 5,413,500 | 2兆321億 | -2.53% | 8.61 | 0.52 |
| 02/07 | 1,759 | 1,765 | 1,738 | 1,746 | -0.96% | 2,503,200 | 2兆920億 | +0.29% | 8.86 | 0.54 |
| 02/06 | 1,769 | 1,776 | 1,752 | 1,763 | -0.56% | 3,125,100 | 2兆1124億 | +1.32% | 8.95 | 0.54 |
| 02/05 | 1,767 | 1,788 | 1,763 | 1,773 | +0.28% | 3,595,800 | 2兆1244億 | +2.19% | 9 | 0.55 |
| 02/04 | 1,743 | 1,778 | 1,742 | 1,768 | +2.55% | 6,859,600 | 2兆1184億 | +2.2% | 8.97 | 0.54 |
| 02/01 | 1,741 | 1,745 | 1,719 | 1,724 | -2.05% | 4,897,900 | 2兆657億 | -0.29% | 8.75 | 0.53 |
| 01/31 | 1,759 | 1,770 | 1,746 | 1,760 | +1.97% | 5,877,300 | 2兆1088億 | +1.62% | 8.93 | 0.54 |
| 01/30 | 1,724 | 1,737 | 1,719 | 1,726 | -1.15% | 4,140,800 | 2兆681億 | -0.52% | 8.76 | 0.53 |
| 01/29 | 1,746 | 1,757 | 1,736 | 1,746 | -0.34% | 3,227,000 | 2兆920億 | +0.34% | 8.86 | 0.54 |
| 01/28 | 1,756 | 1,760 | 1,740 | 1,752 | -1.13% | 5,295,500 | 2兆992億 | +0.34% | 8.89 | 0.54 |
| 01/25 | 1,743 | 1,780 | 1,743 | 1,772 | +1.66% | 4,397,300 | 2兆1232億 | +1.26% | 9 | 0.55 |
| 01/24 | 1,710 | 1,743 | 1,703 | 1,743 | +1.93% | 4,273,300 | 2兆884億 | -0.68% | 8.85 | 0.54 |
| 01/23 | 1,712 | 1,734 | 1,705 | 1,710 | -1.5% | 6,259,800 | 2兆489億 | -2.84% | 8.68 | 0.53 |
| 01/22 | 1,773 | 1,776 | 1,729 | 1,736 | -2.53% | 4,784,800 | 2兆800億 | -1.64% | 8.81 | 0.53 |
| 01/21 | 1,795 | 1,796 | 1,776 | 1,781 | +0.62% | 4,512,100 | 2兆1340億 | +0.62% | 9.04 | 0.55 |
| 01/18 | 1,776 | 1,787 | 1,768 | 1,770 | +0.4% | 4,722,200 | 2兆1208億 | -0.23% | 8.98 | 0.54 |
| 01/17 | 1,783 | 1,793 | 1,754 | 1,763 | +0.23% | 3,961,900 | 2兆1124億 | -0.9% | 8.95 | 0.54 |
| 01/16 | 1,768 | 1,770 | 1,736 | 1,759 | -0.45% | 2,912,200 | 2兆1076億 | -1.46% | 8.93 | 0.54 |
| 01/15 | 1,733 | 1,780 | 1,732 | 1,767 | +1.84% | 4,713,500 | 2兆1172億 | -1.45% | 8.97 | 0.54 |
| 01/11 | 1,747 | 1,753 | 1,719 | 1,735 | +0.81% | 3,382,600 | 2兆788億 | -3.77% | 8.81 | 0.53 |
| 01/10 | 1,713 | 1,736 | 1,703 | 1,721 | -0.86% | 4,380,500 | 2兆621億 | -5.07% | 8.74 | 0.53 |
| 01/09 | 1,741 | 1,746 | 1,717 | 1,736 | +1.52% | 4,021,400 | 2兆800億 | -4.77% | 8.81 | 0.53 |
| 01/08 | 1,711 | 1,735 | 1,701 | 1,710 | +0.94% | 5,345,800 | 2兆489億 | -6.71% | 8.68 | 0.53 |
| 01/07 | 1,705 | 1,731 | 1,689 | 1,694 | +2.42% | 8,288,800 | 2兆297億 | -8.23% | 8.6 | 0.52 |
| 01/04 | 1,658 | 1,698 | 1,643 | 1,654 | -3.73% | 10,198,600 | 1兆9818億 | -10.88% | 8.4 | 0.51 |
| 2018 |
| 12/28 | 1,706 | 1,731 | 1,696 | 1,718 | -0.29% | 4,840,800 | 2兆585億 | -8.03% | 8.72 | 0.53 |
| 12/27 | 1,715 | 1,749 | 1,702 | 1,723 | +5% | 7,505,400 | 2兆645億 | -8.3% | 8.75 | 0.53 |
| 12/26 | 1,647 | 1,671 | 1,611 | 1,641 | -0.61% | 6,108,700 | 1兆9662億 | -13.17% | 8.33 | 0.5 |
| 12/25 | 1,672 | 1,679 | 1,627 | 1,651 | -4.73% | 5,526,200 | 1兆9782億 | -13.38% | 8.38 | 0.51 |
| 12/21 | 1,771 | 1,777 | 1,718 | 1,733 | -3.08% | 8,649,300 | 2兆764億 | -9.83% | 8.8 | 0.53 |
| 12/20 | 1,800 | 1,832 | 1,779 | 1,788 | -3.51% | 6,296,200 | 2兆1423億 | -7.64% | 9.08 | 0.55 |
| 12/19 | 1,842 | 1,856 | 1,820 | 1,853 | +0.16% | 4,676,200 | 2兆2202億 | -4.97% | 9.41 | 0.57 |
| 12/18 | 1,856 | 1,867 | 1,838 | 1,850 | -2.01% | 5,143,200 | 2兆2166億 | -5.71% | 9.39 | 0.57 |
| 12/17 | 1,882 | 1,907 | 1,880 | 1,888 | +1.34% | 5,394,100 | 2兆2622億 | -4.5% | 9.58 | 0.58 |
| 12/14 | 1,870 | 1,888 | 1,852 | 1,863 | -1.06% | 8,225,600 | 2兆2322億 | -6.38% | 9.46 | 0.57 |
| 12/13 | 1,878 | 1,889 | 1,859 | 1,883 | +0.64% | 4,599,700 | 2兆2562億 | -6.04% | 9.56 | 0.58 |
| 12/12 | 1,875 | 1,889 | 1,849 | 1,871 | +1.63% | 6,833,900 | 2兆2418億 | -7.19% | 9.5 | 0.58 |
| 12/11 | 1,851 | 1,854 | 1,810 | 1,841 | -1.45% | 6,536,600 | 2兆2059億 | -9.35% | 9.35 | 0.57 |
| 12/10 | 1,851 | 1,879 | 1,835 | 1,868 | -0.43% | 5,505,500 | 2兆2382億 | -8.66% | 9.48 | 0.57 |
| 12/07 | 1,908 | 1,927 | 1,864 | 1,876 | -0.85% | 6,947,300 | 2兆2478億 | -8.89% | 9.52 | 0.58 |
| 12/06 | 1,897 | 1,910 | 1,872 | 1,892 | -0.47% | 7,586,200 | 2兆2670億 | -8.6% | 9.6 | 0.58 |
| 12/05 | 1,900 | 1,909 | 1,870 | 1,901 | -3.16% | 9,225,700 | 2兆2777億 | -8.61% | 9.65 | 0.58 |
| 12/04 | 2,029 | 2,041 | 1,953 | 1,963 | -2.82% | 6,893,100 | 2兆3520億 | -5.99% | 9.96 | 0.6 |
| 12/03 | 2,004 | 2,029 | 1,990 | 2,020 | +2.12% | 4,384,500 | 2兆4203億 | -3.49% | 10.25 | 0.62 |
| 11/30 | 1,977 | 1,994 | 1,966 | 1,978 | +0.46% | 5,514,300 | 2兆3700億 | -5.67% | 10.04 | 0.61 |
| 11/29 | 2,023 | 2,024 | 1,966 | 1,969 | -1.89% | 5,092,100 | 2兆3592億 | -6.33% | 10 | 0.61 |
| 11/28 | 2,020 | 2,028 | 1,983 | 2,007 | -0.3% | 3,712,600 | 2兆4048億 | -5.02% | 10.19 | 0.62 |
| 11/27 | 1,992 | 2,027 | 1,970 | 2,013 | +2.76% | 5,297,600 | 2兆4119億 | -5.23% | 10.22 | 0.62 |
| 11/26 | 1,965 | 1,971 | 1,938 | 1,959 | -0.05% | 4,676,900 | 2兆3472億 | -8.33% | 9.94 | 0.6 |
| 11/22 | 1,990 | 1,998 | 1,933 | 1,960 | -0.81% | 5,092,900 | 2兆3484億 | -8.92% | 9.95 | 0.6 |
| 11/21 | 1,995 | 1,999 | 1,956 | 1,976 | -1.84% | 5,644,300 | 2兆3676億 | -8.77% | 10.03 | 0.61 |
| 11/20 | 2,024 | 2,044 | 2,000 | 2,013 | -0.98% | 4,689,200 | 2兆4119億 | -7.66% | 10.22 | 0.62 |
| 11/19 | 2,040 | 2,059 | 2,001 | 2,033 | -1.41% | 6,925,500 | 2兆4359億 | -7.17% | 10.32 | 0.63 |
| 11/16 | 2,060 | 2,092 | 2,060 | 2,062 | -0.19% | 4,421,400 | 2兆4707億 | -6.27% | 10.47 | 0.63 |
| 11/15 | 2,127 | 2,141 | 2,052 | 2,066 | -4% | 6,838,100 | 2兆4754億 | -6.47% | 10.49 | 0.64 |
| 11/14 | 2,145 | 2,180 | 2,138 | 2,152 | +0.28% | 3,957,600 | 2兆5785億 | -3.11% | 10.92 | 0.66 |
| 11/13 | 2,147 | 2,151 | 2,101 | 2,146 | -3.25% | 5,311,200 | 2兆5713億 | -3.85% | 10.89 | 0.66 |
| 11/12 | 2,200 | 2,233 | 2,192 | 2,218 | -0.14% | 2,977,800 | 2兆6576億 | -1.07% | 11.26 | 0.68 |
| 11/09 | 2,224 | 2,259 | 2,208 | 2,221 | +0.18% | 3,641,400 | 2兆6612億 | -1.33% | 11.27 | 0.68 |
| 11/08 | 2,230 | 2,255 | 2,216 | 2,217 | +1.56% | 4,631,900 | 2兆6564億 | -1.9% | 11.25 | 0.68 |
| 11/07 | 2,263 | 2,281 | 2,172 | 2,183 | -3.11% | 5,993,700 | 2兆6156億 | -3.62% | 11.08 | 0.67 |
| 11/06 | 2,205 | 2,261 | 2,203 | 2,253 | +2.97% | 4,454,100 | 2兆6995億 | -0.92% | 11.44 | 0.69 |
| 11/05 | 2,212 | 2,226 | 2,188 | 2,188 | -0.41% | 4,531,100 | 2兆6216億 | -4.08% | 11.11 | 0.67 |
| 11/02 | 2,173 | 2,202 | 2,139 | 2,197 | +1.06% | 4,914,500 | 2兆6324億 | -3.98% | 11.15 | 0.68 |
| 11/01 | 2,136 | 2,197 | 2,104 | 2,174 | +1.78% | 5,751,700 | 2兆6049億 | -5.23% | 11.04 | 0.67 |
| 10/31 | 2,127 | 2,138 | 2,096 | 2,136 | +2.15% | 5,013,700 | 2兆5593億 | -7.33% | 10.84 | 0.66 |
| 10/30 | 2,073 | 2,109 | 2,069 | 2,091 | +0.29% | 5,332,900 | 2兆5054億 | -9.72% | 10.61 | 0.64 |
