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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 1,804 | 1,808 | 1,787 | 1,787 | +0.3% | 4,718,100 | 3兆8590億 | -0.32% | 13.99 | 1.07 |
| 03/28 | 1,770 | 1,786 | 1,760 | 1,782 | -0.65% | 5,458,800 | 3兆8475億 | -0.78% | 13.95 | 1.07 |
| 03/27 | 1,791 | 1,800 | 1,778 | 1,794 | -1.48% | 5,802,900 | 3兆8727億 | -0.3% | 14.04 | 1.08 |
| 03/26 | 1,806 | 1,826 | 1,794 | 1,821 | +1.75% | 8,949,300 | 3兆9310億 | +1.09% | 14.25 | 1.09 |
| 03/25 | 1,800 | 1,802 | 1,781 | 1,789 | -1.41% | 6,016,200 | 3兆8633億 | -0.65% | 14 | 1.08 |
| 03/22 | 1,827 | 1,841 | 1,815 | 1,815 | -0.77% | 12,476,400 | 3兆9187億 | +0.78% | 14.2 | 1.09 |
| 03/20 | 1,809 | 1,840 | 1,808 | 1,829 | +0.44% | 7,104,900 | 3兆9489億 | +1.55% | 14.31 | 1.1 |
| 03/19 | 1,806 | 1,833 | 1,799 | 1,821 | +1.94% | 9,169,200 | 3兆9317億 | +1.17% | 14.25 | 1.09 |
| 03/18 | 1,775 | 1,788 | 1,765 | 1,786 | +1.63% | 8,875,800 | 3兆8568億 | -0.65% | 13.98 | 1.07 |
| 03/15 | 1,748 | 1,758 | 1,743 | 1,758 | +1.64% | 10,710,600 | 3兆7949億 | -2.19% | 13.75 | 1.06 |
| 03/14 | 1,736 | 1,754 | 1,726 | 1,729 | -0.27% | 7,225,200 | 3兆7338億 | -3.82% | 13.53 | 1.04 |
| 03/13 | 1,759 | 1,762 | 1,732 | 1,734 | -2.07% | 8,725,800 | 3兆7438億 | -3.72% | 13.57 | 1.04 |
| 03/12 | 1,768 | 1,782 | 1,765 | 1,771 | +0.93% | 6,902,400 | 3兆8230億 | -1.85% | 13.86 | 1.06 |
| 03/11 | 1,751 | 1,760 | 1,739 | 1,754 | +0.69% | 4,746,600 | 3兆7877億 | -2.81% | 13.73 | 1.05 |
| 03/08 | 1,755 | 1,774 | 1,737 | 1,742 | -2.52% | 12,906,000 | 3兆7618億 | -3.47% | 13.63 | 1.05 |
| 03/07 | 1,784 | 1,792 | 1,772 | 1,787 | -0.63% | 7,060,200 | 3兆8590億 | -1.03% | 13.99 | 1.07 |
| 03/06 | 1,799 | 1,805 | 1,793 | 1,799 | +0.33% | 7,621,200 | 3兆8835億 | -0.35% | 14.08 | 1.08 |
| 03/05 | 1,780 | 1,797 | 1,776 | 1,793 | +0.17% | 6,683,400 | 3兆8705億 | -0.57% | 14.03 | 1.08 |
| 03/04 | 1,817 | 1,819 | 1,783 | 1,790 | -1.23% | 8,914,800 | 3兆8640億 | -0.68% | 14.01 | 1.08 |
| 03/01 | 1,812 | 1,817 | 1,797 | 1,812 | +0.18% | 7,625,100 | 3兆9122億 | +0.55% | 14.18 | 1.09 |
| 02/28 | 1,819 | 1,824 | 1,809 | 1,809 | 0% | 13,269,300 | 3兆9050億 | +0.48% | 14.15 | 1.09 |
| 02/27 | 1,820 | 1,824 | 1,807 | 1,809 | -1.15% | 7,027,500 | 3兆9050億 | +0.54% | 14.15 | 1.09 |
| 02/26 | 1,842 | 1,847 | 1,825 | 1,830 | -0.8% | 5,293,200 | 3兆9504億 | +1.82% | 14.32 | 1.1 |
| 02/25 | 1,847 | 1,850 | 1,840 | 1,844 | +0.55% | 4,801,800 | 3兆9821億 | +2.75% | 14.43 | 1.11 |
| 02/22 | 1,857 | 1,863 | 1,834 | 1,834 | -1.22% | 5,542,800 | 3兆9605億 | +2.31% | 14.35 | 1.1 |
| 02/21 | 1,859 | 1,866 | 1,848 | 1,857 | +0.02% | 4,835,400 | 4兆94億 | +3.74% | 14.53 | 1.12 |
| 02/20 | 1,863 | 1,866 | 1,847 | 1,857 | +0.23% | 5,926,500 | 4兆87億 | +4.01% | 14.53 | 1.12 |
| 02/19 | 1,834 | 1,864 | 1,834 | 1,852 | +1.33% | 6,698,400 | 3兆9993億 | +4.01% | 14.5 | 1.11 |
| 02/18 | 1,817 | 1,834 | 1,815 | 1,828 | +1.91% | 5,408,400 | 3兆9468億 | +2.93% | 14.31 | 1.1 |
| 02/15 | 1,785 | 1,797 | 1,756 | 1,794 | -0.72% | 7,316,100 | 3兆8727億 | +1.22% | 14.04 | 1.08 |
| 02/14 | 1,788 | 1,812 | 1,787 | 1,807 | +0.28% | 6,024,600 | 3兆9007億 | +2.01% | 14.14 | 1.09 |
| 02/13 | 1,801 | 1,803 | 1,789 | 1,802 | +1.05% | 5,289,300 | 3兆8899億 | +1.73% | 14.1 | 1.08 |
| 02/12 | 1,747 | 1,800 | 1,746 | 1,783 | +1.52% | 7,407,600 | 3兆8496億 | +0.73% | 13.95 | 1.07 |
| 02/08 | 1,766 | 1,770 | 1,745 | 1,756 | -1.35% | 6,207,000 | 3兆7920億 | -0.72% | 13.74 | 1.06 |
| 02/07 | 1,795 | 1,799 | 1,771 | 1,780 | -1.11% | 3,846,000 | 3兆8439億 | +0.7% | 13.93 | 1.07 |
| 02/06 | 1,802 | 1,818 | 1,795 | 1,800 | +0.02% | 4,662,000 | 3兆8870億 | +1.89% | 14.09 | 1.08 |
| 02/05 | 1,814 | 1,816 | 1,796 | 1,800 | +0.15% | 4,192,200 | 3兆8863億 | +2.21% | 14.09 | 1.08 |
| 02/04 | 1,780 | 1,801 | 1,776 | 1,797 | +1.83% | 4,447,800 | 3兆8806億 | +2.3% | 14.07 | 1.08 |
| 02/01 | 1,763 | 1,797 | 1,762 | 1,765 | -0.32% | 5,391,300 | 3兆8108億 | +0.63% | 13.81 | 1.06 |
| 01/31 | 1,780 | 1,789 | 1,766 | 1,771 | +0.87% | 5,707,800 | 3兆8230億 | +0.89% | 13.86 | 1.06 |
| 01/30 | 1,765 | 1,766 | 1,746 | 1,755 | -0.21% | 6,783,300 | 3兆7899億 | +0.02% | 13.74 | 1.06 |
| 01/29 | 1,761 | 1,766 | 1,746 | 1,759 | -0.15% | 4,672,500 | 3兆7978億 | +0.17% | 13.77 | 1.06 |
| 01/28 | 1,774 | 1,779 | 1,762 | 1,762 | -1.56% | 4,401,300 | 3兆8036億 | +0.27% | 13.79 | 1.06 |
| 01/25 | 1,790 | 1,807 | 1,783 | 1,790 | +1.28% | 5,549,100 | 3兆8640億 | +1.8% | 14.01 | 1.08 |
| 01/24 | 1,755 | 1,777 | 1,747 | 1,767 | -0.06% | 4,390,200 | 3兆8151億 | +0.51% | 13.83 | 1.06 |
| 01/23 | 1,757 | 1,784 | 1,757 | 1,768 | -0.34% | 4,804,500 | 3兆8172億 | +0.45% | 13.84 | 1.06 |
| 01/22 | 1,769 | 1,779 | 1,766 | 1,774 | -0.3% | 4,267,200 | 3兆8302億 | +0.74% | 13.88 | 1.07 |
| 01/21 | 1,781 | 1,787 | 1,763 | 1,779 | +0.15% | 4,268,700 | 3兆8417億 | +0.93% | 13.92 | 1.07 |
| 01/18 | 1,791 | 1,793 | 1,776 | 1,777 | +0.53% | 5,755,200 | 3兆8360億 | +0.66% | 13.9 | 1.07 |
| 01/17 | 1,751 | 1,773 | 1,748 | 1,767 | +1.42% | 4,542,600 | 3兆8158億 | +0.08% | 13.83 | 1.06 |
| 01/16 | 1,735 | 1,743 | 1,719 | 1,743 | +0.17% | 5,126,100 | 3兆7625億 | -1.43% | 13.64 | 1.05 |
| 01/15 | 1,728 | 1,752 | 1,728 | 1,740 | +0.66% | 6,447,600 | 3兆7561億 | -1.88% | 13.61 | 1.05 |
| 01/11 | 1,738 | 1,747 | 1,722 | 1,728 | -0.65% | 6,470,100 | 3兆7316億 | -2.79% | 13.53 | 1.04 |
| 01/10 | 1,750 | 1,760 | 1,725 | 1,740 | -1.88% | 8,024,100 | 3兆7561億 | -2.49% | 13.61 | 1.05 |
| 01/09 | 1,794 | 1,809 | 1,772 | 1,773 | -1.06% | 5,947,200 | 3兆8280億 | -0.84% | 13.87 | 1.07 |
| 01/08 | 1,794 | 1,809 | 1,782 | 1,792 | 0% | 7,960,800 | 3兆8691億 | 0% | 14.02 | 1.08 |
| 01/07 | 1,772 | 1,796 | 1,770 | 1,792 | +3.05% | 8,041,500 | 3兆8691億 | -0.22% | 14.02 | 1.08 |
| 01/04 | 1,727 | 1,748 | 1,700 | 1,739 | -0.36% | 8,709,600 | 3兆7546億 | -3.23% | 13.61 | 1.05 |
| 2018 |
| 12/28 | 1,743 | 1,760 | 1,728 | 1,745 | 0% | 4,432,800 | 3兆7683億 | -3.14% | 13.66 | 1.05 |
| 12/27 | 1,747 | 1,759 | 1,718 | 1,745 | +4.59% | 6,960,900 | 3兆7683億 | -3.31% | 13.66 | 1.05 |
| 12/26 | 1,669 | 1,683 | 1,643 | 1,669 | -0.48% | 6,812,700 | 3兆6028億 | -7.76% | 13.06 | 1 |
| 12/25 | 1,699 | 1,705 | 1,659 | 1,677 | -3.23% | 5,865,000 | 3兆6200億 | -7.67% | 13.12 | 1.01 |
| 12/21 | 1,807 | 1,809 | 1,712 | 1,733 | -2.9% | 12,534,000 | 3兆7410億 | -4.85% | 13.56 | 1.04 |
| 12/20 | 1,770 | 1,799 | 1,768 | 1,784 | +0.41% | 9,142,200 | 3兆8525億 | -2.07% | 13.96 | 1.07 |
| 12/19 | 1,773 | 1,783 | 1,750 | 1,777 | +0.19% | 5,855,700 | 3兆8367億 | -2.52% | 13.91 | 1.07 |
| 12/18 | 1,773 | 1,785 | 1,758 | 1,774 | -1.15% | 7,994,700 | 3兆8295億 | -2.71% | 13.88 | 1.07 |
| 12/17 | 1,793 | 1,807 | 1,793 | 1,794 | +0.75% | 4,463,100 | 3兆8741億 | -1.73% | 14.04 | 1.08 |
| 12/14 | 1,810 | 1,823 | 1,779 | 1,781 | -1.07% | 10,246,500 | 3兆8453億 | -2.57% | 13.94 | 1.07 |
| 12/13 | 1,813 | 1,818 | 1,794 | 1,800 | +0.09% | 7,467,600 | 3兆8870億 | -1.62% | 14.09 | 1.08 |
| 12/12 | 1,794 | 1,809 | 1,777 | 1,799 | 0% | 8,118,000 | 3兆8835億 | -1.77% | 14.08 | 1.08 |
| 12/11 | 1,815 | 1,815 | 1,787 | 1,799 | -1.44% | 5,849,100 | 3兆8835億 | -1.87% | 14.08 | 1.08 |
| 12/10 | 1,817 | 1,835 | 1,808 | 1,825 | -0.78% | 6,285,300 | 3兆9403億 | -0.44% | 14.28 | 1.1 |
| 12/07 | 1,801 | 1,840 | 1,793 | 1,839 | +2.13% | 8,174,100 | 3兆9713億 | +0.35% | 14.39 | 1.11 |
| 12/06 | 1,812 | 1,826 | 1,791 | 1,801 | -1.12% | 5,865,000 | 3兆8885億 | -1.69% | 14.09 | 1.08 |
| 12/05 | 1,813 | 1,823 | 1,790 | 1,821 | -1.43% | 7,366,500 | 3兆9324億 | -0.53% | 14.25 | 1.09 |
| 12/04 | 1,875 | 1,876 | 1,844 | 1,848 | -1.91% | 6,481,800 | 3兆9892億 | +1.08% | 14.46 | 1.11 |
| 12/03 | 1,890 | 1,898 | 1,867 | 1,884 | +0.82% | 5,452,200 | 4兆670億 | +3.33% | 14.74 | 1.13 |
| 11/30 | 1,857 | 1,883 | 1,854 | 1,868 | +0.97% | 9,038,100 | 4兆339億 | +2.88% | 14.62 | 1.12 |
| 11/29 | 1,871 | 1,886 | 1,850 | 1,850 | -0.88% | 4,732,200 | 3兆9950億 | +2.28% | 14.48 | 1.11 |
| 11/28 | 1,884 | 1,899 | 1,864 | 1,867 | -0.94% | 5,962,200 | 4兆303億 | +3.42% | 14.61 | 1.12 |
| 11/27 | 1,850 | 1,888 | 1,844 | 1,884 | +2.91% | 5,375,400 | 4兆684億 | +4.57% | 14.75 | 1.13 |
| 11/26 | 1,827 | 1,840 | 1,811 | 1,831 | -0.78% | 3,975,600 | 3兆9533億 | +1.72% | 14.33 | 1.1 |
| 11/22 | 1,826 | 1,849 | 1,816 | 1,845 | +1.04% | 3,132,600 | 3兆9842億 | +2.46% | 14.44 | 1.11 |
| 11/21 | 1,869 | 1,876 | 1,815 | 1,826 | -0.99% | 5,909,700 | 3兆9432億 | +1.46% | 14.29 | 1.1 |
| 11/20 | 1,874 | 1,896 | 1,817 | 1,845 | +0.07% | 9,314,700 | 3兆9828億 | +2.54% | 14.44 | 1.11 |
| 11/19 | 1,768 | 1,862 | 1,755 | 1,843 | +2.39% | 8,877,300 | 3兆9799億 | +2.52% | 14.43 | 1.11 |
| 11/16 | 1,788 | 1,816 | 1,787 | 1,800 | +1.64% | 4,932,600 | 3兆8870億 | +0.35% | 14.09 | 1.08 |
| 11/15 | 1,780 | 1,798 | 1,758 | 1,771 | -1.34% | 5,677,500 | 3兆8244億 | -1.26% | 13.86 | 1.06 |
| 11/14 | 1,809 | 1,822 | 1,794 | 1,795 | +0.15% | 6,002,400 | 3兆8763億 | -0.04% | 14.05 | 1.08 |
| 11/13 | 1,800 | 1,812 | 1,775 | 1,793 | -2.96% | 6,837,300 | 3兆8705億 | -0.41% | 14.03 | 1.08 |
| 11/12 | 1,821 | 1,854 | 1,817 | 1,847 | +0.73% | 2,759,100 | 3兆9885億 | +2.52% | 14.46 | 1.11 |
| 11/09 | 1,844 | 1,862 | 1,834 | 1,834 | -0.49% | 4,055,100 | 3兆9597億 | +1.72% | 14.35 | 1.1 |
| 11/08 | 1,837 | 1,857 | 1,837 | 1,843 | +1.92% | 3,745,800 | 3兆9792億 | +2.16% | 14.42 | 1.11 |
| 11/07 | 1,846 | 1,857 | 1,803 | 1,808 | -1.99% | 5,650,500 | 3兆9043億 | +0.24% | 14.15 | 1.09 |
| 11/06 | 1,824 | 1,852 | 1,818 | 1,845 | +2.08% | 3,898,500 | 3兆9835億 | +2.1% | 14.44 | 1.11 |
| 11/05 | 1,828 | 1,830 | 1,807 | 1,807 | -1.6% | 4,895,700 | 3兆9022億 | -0.04% | 14.14 | 1.09 |
| 11/02 | 1,819 | 1,846 | 1,802 | 1,837 | +1.42% | 7,504,200 | 3兆9655億 | +1.42% | 14.37 | 1.1 |
| 11/01 | 1,809 | 1,817 | 1,791 | 1,811 | +1.63% | 6,222,000 | 3兆9101億 | -0.11% | 14.17 | 1.09 |
| 10/31 | 1,767 | 1,785 | 1,742 | 1,782 | +2.71% | 6,656,100 | 3兆8475億 | -1.87% | 13.95 | 1.07 |
| 10/30 | 1,700 | 1,740 | 1,696 | 1,735 | +1.46% | 11,005,800 | 3兆7460億 | -4.67% | 13.58 | 1.04 |
