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 | 1,172 | 1,176 | 1,147 | 1,164 | +0.17% | 3,329,000 | 7624億2000万 | -7.03% | 9.6 | 0.61 |
| 03/28 | 1,162 | 1,166 | 1,145 | 1,162 | -0.68% | 2,637,900 | 7611億1000万 | -7.78% | 9.58 | 0.61 |
| 03/27 | 1,155 | 1,171 | 1,140 | 1,170 | +0.34% | 4,580,500 | 7663億5000万 | -7.8% | 9.65 | 0.61 |
| 03/26 | 1,141 | 1,175 | 1,141 | 1,166 | +2.28% | 4,409,200 | 7637億3000万 | -8.69% | 9.62 | 0.61 |
| 03/25 | 1,141 | 1,143 | 1,117 | 1,140 | -2.65% | 3,635,600 | 7467億 | -11.28% | 9.4 | 0.59 |
| 03/22 | 1,178 | 1,189 | 1,154 | 1,171 | -1.01% | 6,828,700 | 7670億500万 | -9.44% | 9.66 | 0.61 |
| 03/20 | 1,168 | 1,192 | 1,166 | 1,183 | +0.51% | 4,496,400 | 7748億6500万 | -9.14% | 9.76 | 0.62 |
| 03/19 | 1,174 | 1,188 | 1,167 | 1,177 | -0.17% | 3,095,100 | 7709億3500万 | -10.15% | 9.71 | 0.61 |
| 03/18 | 1,180 | 1,188 | 1,158 | 1,179 | +0.51% | 3,347,500 | 7722億4500万 | -10.55% | 9.72 | 0.61 |
| 03/15 | 1,199 | 1,214 | 1,172 | 1,173 | -2.01% | 5,277,100 | 7683億1500万 | -11.34% | 9.68 | 0.61 |
| 03/14 | 1,207 | 1,222 | 1,188 | 1,197 | -0.5% | 5,080,500 | 7840億3500万 | -10.07% | 9.87 | 0.62 |
| 03/13 | 1,225 | 1,243 | 1,191 | 1,203 | -4.14% | 5,637,700 | 7879億6500万 | -10.09% | 9.92 | 0.63 |
| 03/12 | 1,247 | 1,267 | 1,237 | 1,255 | +1.78% | 2,901,400 | 8220億2500万 | -6.69% | 10.35 | 0.65 |
| 03/11 | 1,238 | 1,238 | 1,220 | 1,233 | -0.16% | 2,242,100 | 8076億1500万 | -8.67% | 10.17 | 0.64 |
| 03/08 | 1,274 | 1,284 | 1,227 | 1,235 | -5% | 4,354,700 | 8089億2500万 | -8.79% | 10.19 | 0.64 |
| 03/07 | 1,323 | 1,325 | 1,294 | 1,300 | -2.77% | 2,317,800 | 8515億 | -4.34% | 10.72 | 0.68 |
| 03/06 | 1,322 | 1,339 | 1,321 | 1,337 | +0.07% | 1,821,600 | 8757億3500万 | -1.69% | 11.03 | 0.7 |
| 03/05 | 1,355 | 1,358 | 1,330 | 1,336 | -2.41% | 2,421,900 | 8750億8000万 | -1.84% | 11.02 | 0.7 |
| 03/04 | 1,356 | 1,387 | 1,356 | 1,369 | +2.01% | 2,744,600 | 8966億9500万 | +0.59% | 11.29 | 0.71 |
| 03/01 | 1,338 | 1,354 | 1,334 | 1,342 | +0.37% | 2,446,200 | 8790億1000万 | -1.4% | 11.07 | 0.7 |
| 02/28 | 1,360 | 1,363 | 1,336 | 1,337 | -0.96% | 2,261,900 | 8757億3500万 | -1.84% | 11.03 | 0.7 |
| 02/27 | 1,351 | 1,357 | 1,333 | 1,350 | -0.52% | 2,202,900 | 8842億5000万 | -0.95% | 11.14 | 0.7 |
| 02/26 | 1,383 | 1,383 | 1,342 | 1,357 | -2.51% | 2,354,500 | 8888億3500万 | -0.44% | 11.19 | 0.71 |
| 02/25 | 1,362 | 1,401 | 1,362 | 1,392 | +2.2% | 2,391,700 | 9117億6000万 | +1.98% | 11.48 | 0.73 |
| 02/22 | 1,364 | 1,373 | 1,355 | 1,362 | -1.02% | 1,349,300 | 8921億1000万 | -0.15% | 11.23 | 0.71 |
| 02/21 | 1,376 | 1,391 | 1,366 | 1,376 | +0.07% | 2,713,700 | 9012億8000万 | +0.81% | 11.35 | 0.72 |
| 02/20 | 1,369 | 1,382 | 1,362 | 1,375 | +0.44% | 2,376,900 | 9006億2500万 | +0.81% | 11.34 | 0.72 |
| 02/19 | 1,372 | 1,374 | 1,359 | 1,369 | -0.73% | 1,630,300 | 8966億9500万 | +0.37% | 11.29 | 0.71 |
| 02/18 | 1,380 | 1,405 | 1,372 | 1,379 | +2.91% | 2,965,800 | 9032億4500万 | +1.17% | 11.37 | 0.72 |
| 02/15 | 1,366 | 1,370 | 1,322 | 1,340 | -3.53% | 3,326,200 | 8777億 | -1.54% | 11.05 | 0.7 |
| 02/14 | 1,385 | 1,392 | 1,370 | 1,389 | +0.22% | 2,022,800 | 9097億9500万 | +2.06% | 11.46 | 0.72 |
| 02/13 | 1,384 | 1,393 | 1,361 | 1,386 | +0.07% | 2,887,900 | 9078億3000万 | +2.06% | 11.43 | 0.72 |
| 02/12 | 1,322 | 1,402 | 1,313 | 1,385 | +5.89% | 4,330,300 | 9071億7500万 | +2.29% | 11.42 | 0.72 |
| 02/08 | 1,323 | 1,326 | 1,302 | 1,308 | -3.33% | 2,318,300 | 8567億4000万 | -3.04% | 10.79 | 0.68 |
| 02/07 | 1,372 | 1,375 | 1,345 | 1,353 | -1.53% | 1,555,400 | 8862億1500万 | +0.37% | 11.16 | 0.7 |
| 02/06 | 1,378 | 1,384 | 1,361 | 1,374 | -0.58% | 1,401,500 | 8999億7000万 | +2.16% | 11.33 | 0.72 |
| 02/05 | 1,391 | 1,398 | 1,377 | 1,382 | -0.36% | 1,960,500 | 9052億1000万 | +3.21% | 11.4 | 0.72 |
| 02/04 | 1,358 | 1,396 | 1,357 | 1,387 | +3.51% | 3,788,200 | 9084億8500万 | +3.97% | 11.44 | 0.72 |
| 02/01 | 1,343 | 1,349 | 1,323 | 1,340 | -0.52% | 2,255,000 | 8777億 | +0.6% | 11.05 | 0.7 |
| 01/31 | 1,359 | 1,373 | 1,342 | 1,347 | +0.67% | 1,924,400 | 8822億8500万 | +1.05% | 11.11 | 0.7 |
| 01/30 | 1,339 | 1,351 | 1,331 | 1,338 | -0.15% | 2,595,000 | 8763億9000万 | +0.15% | 11.04 | 0.7 |
| 01/29 | 1,348 | 1,363 | 1,340 | 1,340 | -1.4% | 2,217,500 | 8777億 | +0.07% | 11.05 | 0.7 |
| 01/28 | 1,359 | 1,364 | 1,341 | 1,359 | -0.59% | 1,693,700 | 8901億4500万 | +1.12% | 11.21 | 0.71 |
| 01/25 | 1,361 | 1,383 | 1,361 | 1,367 | +0.51% | 1,922,300 | 8953億8500万 | +1.48% | 11.28 | 0.71 |
| 01/24 | 1,346 | 1,369 | 1,340 | 1,360 | +0.52% | 1,637,900 | 8908億 | +0.59% | 11.22 | 0.71 |
| 01/23 | 1,340 | 1,370 | 1,334 | 1,353 | -0.22% | 2,093,900 | 8862億1500万 | -0.22% | 11.16 | 0.7 |
| 01/22 | 1,393 | 1,395 | 1,352 | 1,356 | -3.28% | 3,536,700 | 8881億8000万 | -0.29% | 11.18 | 0.71 |
| 01/21 | 1,404 | 1,409 | 1,384 | 1,402 | +1.3% | 1,404,000 | 9183億1000万 | +2.64% | 11.56 | 0.73 |
| 01/18 | 1,384 | 1,394 | 1,373 | 1,384 | +0.95% | 1,459,000 | 9065億2000万 | +0.95% | 11.42 | 0.72 |
| 01/17 | 1,382 | 1,387 | 1,363 | 1,371 | +0.96% | 1,933,400 | 8980億500万 | -0.44% | 11.31 | 0.71 |
| 01/16 | 1,369 | 1,374 | 1,345 | 1,358 | -0.73% | 2,388,200 | 8894億9000万 | -1.88% | 11.2 | 0.71 |
| 01/15 | 1,334 | 1,380 | 1,334 | 1,368 | +1.94% | 2,579,200 | 8960億4000万 | -1.87% | 11.28 | 0.71 |
| 01/11 | 1,345 | 1,352 | 1,328 | 1,342 | +0.83% | 1,850,900 | 8790億1000万 | -4.48% | 11.07 | 0.7 |
| 01/10 | 1,306 | 1,335 | 1,301 | 1,331 | -0.22% | 3,320,000 | 8718億500万 | -6% | 10.98 | 0.69 |
| 01/09 | 1,332 | 1,341 | 1,325 | 1,334 | +1.06% | 3,017,000 | 8737億7000万 | -6.58% | 11 | 0.69 |
| 01/08 | 1,312 | 1,336 | 1,302 | 1,320 | +1.38% | 3,225,000 | 8646億 | -8.4% | 10.89 | 0.69 |
| 01/07 | 1,310 | 1,325 | 1,297 | 1,302 | +4.33% | 5,338,800 | 8528億1000万 | -10.45% | 10.74 | 0.68 |
| 01/04 | 1,255 | 1,283 | 1,227 | 1,248 | -2.42% | 3,845,900 | 8174億4000万 | -14.99% | 10.29 | 0.65 |
| 2018 |
| 12/28 | 1,266 | 1,289 | 1,253 | 1,279 | -0.23% | 2,666,200 | 8377億4500万 | -13.76% | 10.55 | 0.67 |
| 12/27 | 1,294 | 1,307 | 1,266 | 1,282 | +3.89% | 4,848,200 | 8397億1000万 | -14.36% | 10.57 | 0.67 |
| 12/26 | 1,246 | 1,268 | 1,214 | 1,234 | -1.28% | 4,085,300 | 8082億7000万 | -18.44% | 10.18 | 0.64 |
| 12/25 | 1,272 | 1,276 | 1,245 | 1,250 | -5.59% | 2,910,500 | 8187億5000万 | -18.35% | 10.31 | 0.65 |
| 12/21 | 1,353 | 1,360 | 1,315 | 1,324 | -3.57% | 3,953,200 | 8672億2000万 | -14.58% | 10.92 | 0.69 |
| 12/20 | 1,402 | 1,411 | 1,365 | 1,373 | -3.51% | 2,494,500 | 8993億1500万 | -12.44% | 11.33 | 0.72 |
| 12/19 | 1,400 | 1,424 | 1,383 | 1,423 | +0.21% | 2,791,500 | 9320億6500万 | -10.28% | 11.74 | 0.74 |
| 12/18 | 1,430 | 1,445 | 1,412 | 1,420 | -2.2% | 2,629,100 | 9301億 | -11.36% | 11.71 | 0.74 |
| 12/17 | 1,458 | 1,480 | 1,451 | 1,452 | +0.35% | 1,901,600 | 9510億6000万 | -10.37% | 11.98 | 0.76 |
| 12/14 | 1,473 | 1,482 | 1,439 | 1,447 | -2.16% | 3,019,500 | 9477億8500万 | -11.61% | 11.94 | 0.75 |
| 12/13 | 1,479 | 1,488 | 1,465 | 1,479 | +0.34% | 1,838,700 | 9687億4500万 | -10.63% | 12.2 | 0.77 |
| 12/12 | 1,470 | 1,479 | 1,454 | 1,474 | +1.52% | 3,705,100 | 9654億7000万 | -11.74% | 12.16 | 0.77 |
| 12/11 | 1,481 | 1,486 | 1,442 | 1,452 | -2.81% | 3,216,300 | 9510億6000万 | -13.88% | 11.98 | 0.76 |
| 12/10 | 1,500 | 1,501 | 1,482 | 1,494 | -1.97% | 2,372,700 | 9785億7000万 | -12.27% | 12.32 | 0.78 |
| 12/07 | 1,531 | 1,544 | 1,508 | 1,524 | -0.52% | 2,804,200 | 9982億2000万 | -11.29% | 12.57 | 0.79 |
| 12/06 | 1,554 | 1,557 | 1,518 | 1,532 | -1.92% | 2,623,100 | 1兆34億 | -11.5% | 12.64 | 0.8 |
| 12/05 | 1,552 | 1,566 | 1,531 | 1,562 | -2.19% | 3,469,300 | 1兆231億 | -10.33% | 12.88 | 0.81 |
| 12/04 | 1,654 | 1,660 | 1,588 | 1,597 | -3.45% | 3,723,500 | 1兆460億 | -8.79% | 13.17 | 0.83 |
| 12/03 | 1,637 | 1,667 | 1,620 | 1,654 | +2.54% | 2,530,300 | 1兆833億 | -5.86% | 13.64 | 0.86 |
| 11/30 | 1,625 | 1,629 | 1,610 | 1,613 | -0.49% | 3,153,300 | 1兆565億 | -8.46% | 13.3 | 0.84 |
| 11/29 | 1,660 | 1,660 | 1,617 | 1,621 | -2.35% | 4,163,200 | 1兆617億 | -8.31% | 13.37 | 0.84 |
| 11/28 | 1,664 | 1,664 | 1,633 | 1,660 | -0.24% | 2,446,300 | 1兆873億 | -6.58% | 13.69 | 0.86 |
| 11/27 | 1,649 | 1,675 | 1,641 | 1,664 | +2.09% | 2,606,400 | 1兆899億 | -6.83% | 13.73 | 0.87 |
| 11/26 | 1,633 | 1,634 | 1,606 | 1,630 | -0.12% | 1,620,300 | 1兆676億 | -9.29% | 13.44 | 0.85 |
| 11/22 | 1,649 | 1,651 | 1,602 | 1,632 | -0.31% | 2,304,600 | 1兆689億 | -9.78% | 13.46 | 0.85 |
| 11/21 | 1,642 | 1,657 | 1,625 | 1,637 | -2.03% | 2,184,600 | 1兆722億 | -10.05% | 13.5 | 0.85 |
| 11/20 | 1,681 | 1,692 | 1,652 | 1,671 | -0.71% | 2,646,800 | 1兆945億 | -8.74% | 13.78 | 0.87 |
| 11/19 | 1,730 | 1,737 | 1,669 | 1,683 | -3.44% | 4,161,900 | 1兆1023億 | -8.58% | 13.88 | 0.88 |
| 11/16 | 1,762 | 1,784 | 1,741 | 1,743 | -1.13% | 2,640,200 | 1兆1416億 | -5.73% | 14.38 | 0.91 |
| 11/15 | 1,788 | 1,838 | 1,731 | 1,763 | -3.56% | 3,948,300 | 1兆1547億 | -4.91% | 14.54 | 0.92 |
| 11/14 | 1,835 | 1,856 | 1,822 | 1,828 | +0.38% | 1,892,600 | 1兆1973億 | -1.77% | 15.08 | 0.95 |
| 11/13 | 1,814 | 1,826 | 1,770 | 1,821 | -2.67% | 2,785,800 | 1兆1927億 | -2.46% | 15.02 | 0.95 |
| 11/12 | 1,856 | 1,881 | 1,853 | 1,871 | -0.53% | 1,487,800 | 1兆2255億 | -0.05% | 15.43 | 0.97 |
| 11/09 | 1,887 | 1,911 | 1,871 | 1,881 | -0.27% | 1,160,400 | 1兆2320億 | +0.21% | 15.52 | 0.98 |
| 11/08 | 1,884 | 1,908 | 1,881 | 1,886 | +2.06% | 1,749,000 | 1兆2353億 | +0.32% | 15.56 | 0.98 |
| 11/07 | 1,901 | 1,913 | 1,837 | 1,848 | -2.43% | 3,118,400 | 1兆2104億 | -1.75% | 15.24 | 0.96 |
| 11/06 | 1,860 | 1,906 | 1,850 | 1,894 | +1.61% | 2,241,800 | 1兆2405億 | +0.53% | 15.62 | 0.99 |
| 11/05 | 1,870 | 1,894 | 1,860 | 1,864 | -0.48% | 1,972,200 | 1兆2209億 | -1.06% | 15.38 | 0.97 |
| 11/02 | 1,853 | 1,874 | 1,826 | 1,873 | +1.57% | 2,560,400 | 1兆2268億 | -0.64% | 15.45 | 0.98 |
| 11/01 | 1,811 | 1,858 | 1,802 | 1,844 | +1.37% | 2,269,800 | 1兆2078億 | -2.12% | 15.21 | 0.96 |
| 10/31 | 1,802 | 1,819 | 1,773 | 1,819 | +2.25% | 2,007,200 | 1兆1914億 | -3.5% | 15 | 0.95 |
| 10/30 | 1,739 | 1,787 | 1,737 | 1,779 | +1.72% | 2,414,200 | 1兆1652億 | -5.77% | 14.67 | 0.93 |
