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 | 4,632 | 4,654 | 4,586 | 4,586 | -0.2% | 2,092,500 | 2兆1833億 | +3.52% | 16.71 | 1.81 |
| 03/28 | 4,645 | 4,658 | 4,591 | 4,595 | -2% | 2,138,700 | 2兆1876億 | +4.05% | 16.74 | 1.81 |
| 03/27 | 4,650 | 4,690 | 4,621 | 4,689 | +0.77% | 1,965,500 | 2兆2323億 | +6.5% | 17.08 | 1.85 |
| 03/26 | 4,678 | 4,694 | 4,646 | 4,653 | -0.02% | 3,015,700 | 2兆2152億 | +6.14% | 16.95 | 1.83 |
| 03/25 | 4,650 | 4,686 | 4,636 | 4,654 | -0.6% | 1,839,500 | 2兆2157億 | +6.67% | 16.95 | 1.83 |
| 03/22 | 4,673 | 4,718 | 4,644 | 4,682 | +0.04% | 2,981,900 | 2兆2290億 | +7.86% | 17.06 | 1.85 |
| 03/20 | 4,635 | 4,687 | 4,600 | 4,680 | +1.32% | 1,748,800 | 2兆2280億 | +8.36% | 17.05 | 1.85 |
| 03/19 | 4,591 | 4,619 | 4,572 | 4,619 | +0.52% | 1,519,800 | 2兆1990億 | +7.54% | 16.83 | 1.82 |
| 03/18 | 4,526 | 4,602 | 4,513 | 4,595 | +1.84% | 1,442,400 | 2兆1876億 | +7.54% | 16.74 | 1.81 |
| 03/15 | 4,532 | 4,577 | 4,512 | 4,512 | +0.24% | 5,185,100 | 2兆1480億 | +6.11% | 16.44 | 1.78 |
| 03/14 | 4,487 | 4,537 | 4,479 | 4,501 | +0.49% | 1,571,700 | 2兆1428億 | +6.26% | 16.4 | 1.77 |
| 03/13 | 4,447 | 4,510 | 4,447 | 4,479 | +0.67% | 1,685,900 | 2兆1323億 | +6.04% | 16.32 | 1.77 |
| 03/12 | 4,395 | 4,474 | 4,392 | 4,449 | +1.71% | 1,705,500 | 2兆1181億 | +5.65% | 16.21 | 1.75 |
| 03/11 | 4,306 | 4,374 | 4,306 | 4,374 | +1.58% | 1,461,500 | 2兆824億 | +4.14% | 15.93 | 1.72 |
| 03/08 | 4,309 | 4,345 | 4,290 | 4,306 | -0.92% | 2,578,300 | 2兆500億 | +2.74% | 15.69 | 1.7 |
| 03/07 | 4,252 | 4,354 | 4,252 | 4,346 | +1.9% | 2,072,200 | 2兆690億 | +3.85% | 15.83 | 1.71 |
| 03/06 | 4,260 | 4,269 | 4,246 | 4,265 | +0.61% | 1,269,300 | 2兆305億 | +2.13% | 15.54 | 1.68 |
| 03/05 | 4,231 | 4,270 | 4,229 | 4,239 | -0.05% | 1,061,700 | 2兆181億 | +1.63% | 15.44 | 1.67 |
| 03/04 | 4,275 | 4,276 | 4,224 | 4,241 | +0.45% | 1,144,600 | 2兆190億 | +1.8% | 15.45 | 1.67 |
| 03/01 | 4,164 | 4,234 | 4,164 | 4,222 | +1.39% | 1,031,700 | 2兆100億 | +1.47% | 15.38 | 1.66 |
| 02/28 | 4,202 | 4,220 | 4,164 | 4,164 | -1.33% | 1,508,400 | 1兆9824億 | +0.14% | 15.17 | 1.64 |
| 02/27 | 4,206 | 4,242 | 4,206 | 4,220 | +0.5% | 1,573,400 | 2兆90億 | +1.52% | 15.37 | 1.66 |
| 02/26 | 4,204 | 4,239 | 4,190 | 4,199 | -0.97% | 1,353,100 | 1兆9990億 | +1.03% | 15.3 | 1.66 |
| 02/25 | 4,274 | 4,276 | 4,237 | 4,240 | +0.14% | 1,261,800 | 2兆186億 | +2.02% | 15.45 | 1.67 |
| 02/22 | 4,201 | 4,240 | 4,192 | 4,234 | -0.47% | 1,022,600 | 2兆157億 | +1.9% | 15.42 | 1.67 |
| 02/21 | 4,242 | 4,283 | 4,230 | 4,254 | +0.05% | 1,408,000 | 2兆252億 | +2.48% | 15.5 | 1.68 |
| 02/20 | 4,237 | 4,254 | 4,220 | 4,252 | +0.81% | 1,148,600 | 2兆243億 | +2.61% | 15.49 | 1.68 |
| 02/19 | 4,151 | 4,227 | 4,143 | 4,218 | +1.96% | 1,152,000 | 2兆81億 | +1.96% | 15.37 | 1.66 |
| 02/18 | 4,178 | 4,178 | 4,134 | 4,137 | +0.71% | 831,500 | 1兆9695億 | +0.15% | 15.07 | 1.63 |
| 02/15 | 4,065 | 4,118 | 4,011 | 4,108 | -0.05% | 1,278,100 | 1兆9557億 | -0.44% | 14.96 | 1.62 |
| 02/14 | 4,120 | 4,183 | 4,106 | 4,110 | +0.61% | 1,197,600 | 1兆9567億 | -0.32% | 14.97 | 1.62 |
| 02/13 | 4,127 | 4,141 | 4,071 | 4,085 | +0.39% | 1,600,800 | 1兆9448億 | -0.85% | 14.88 | 1.61 |
| 02/12 | 4,065 | 4,095 | 4,056 | 4,069 | +0.02% | 1,653,000 | 1兆9371億 | -1.21% | 14.82 | 1.6 |
| 02/08 | 4,091 | 4,111 | 4,060 | 4,068 | -1.26% | 1,818,200 | 1兆9367億 | -1.12% | 14.82 | 1.6 |
| 02/07 | 4,173 | 4,176 | 4,100 | 4,120 | -2% | 1,352,600 | 1兆9614億 | +0.19% | 15.01 | 1.62 |
| 02/06 | 4,181 | 4,217 | 4,152 | 4,204 | +0.98% | 1,105,100 | 2兆14億 | +2.29% | 15.31 | 1.66 |
| 02/05 | 4,200 | 4,219 | 4,155 | 4,163 | +0.07% | 868,900 | 1兆9819億 | +1.54% | 15.17 | 1.64 |
| 02/04 | 4,155 | 4,207 | 4,155 | 4,160 | +0.34% | 1,371,400 | 1兆9805億 | +1.69% | 15.15 | 1.64 |
| 02/01 | 4,149 | 4,172 | 4,133 | 4,146 | -0.17% | 1,198,700 | 1兆9738億 | +1.49% | 15.1 | 1.63 |
| 01/31 | 4,202 | 4,221 | 4,148 | 4,153 | +0.46% | 1,249,300 | 1兆9771億 | +1.66% | 15.13 | 1.64 |
| 01/30 | 4,145 | 4,169 | 4,111 | 4,134 | -0.05% | 1,077,300 | 1兆9681億 | +1.17% | 15.06 | 1.63 |
| 01/29 | 4,079 | 4,144 | 4,077 | 4,136 | +0.66% | 956,200 | 1兆9690億 | +1.12% | 15.07 | 1.63 |
| 01/28 | 4,113 | 4,135 | 4,102 | 4,109 | -0.56% | 999,600 | 1兆9562億 | +0.27% | 14.97 | 1.62 |
| 01/25 | 4,121 | 4,166 | 4,117 | 4,132 | 0% | 1,132,500 | 1兆9671億 | +0.68% | 15.05 | 1.63 |
| 01/24 | 4,120 | 4,145 | 4,085 | 4,132 | -0.12% | 885,400 | 1兆9671億 | +0.54% | 15.05 | 1.63 |
| 01/23 | 4,140 | 4,179 | 4,130 | 4,137 | -1.41% | 1,552,500 | 1兆9695億 | +0.51% | 15.07 | 1.63 |
| 01/22 | 4,203 | 4,234 | 4,194 | 4,196 | -0.24% | 1,311,600 | 1兆9976億 | +1.87% | 15.29 | 1.65 |
| 01/21 | 4,234 | 4,268 | 4,201 | 4,206 | -0.19% | 1,402,500 | 2兆24億 | +2.11% | 15.32 | 1.66 |
| 01/18 | 4,141 | 4,223 | 4,137 | 4,214 | +2.16% | 1,262,200 | 2兆62億 | +2.26% | 15.35 | 1.66 |
| 01/17 | 4,140 | 4,150 | 4,102 | 4,125 | +0.66% | 1,304,500 | 1兆9638億 | +0.12% | 15.03 | 1.63 |
| 01/16 | 4,062 | 4,098 | 4,045 | 4,098 | +0.94% | 1,638,200 | 1兆9510億 | -0.61% | 14.93 | 1.62 |
| 01/15 | 4,059 | 4,075 | 4,041 | 4,060 | -0.12% | 1,295,400 | 1兆9329億 | -1.6% | 14.79 | 1.6 |
| 01/11 | 4,022 | 4,091 | 4,022 | 4,065 | +1.09% | 2,035,400 | 1兆9352億 | -1.67% | 14.81 | 1.6 |
| 01/10 | 4,000 | 4,034 | 3,991 | 4,021 | -0.1% | 1,539,000 | 1兆9143億 | -2.85% | 14.65 | 1.59 |
| 01/09 | 4,053 | 4,086 | 4,018 | 4,025 | -0.47% | 1,444,100 | 1兆9162億 | -2.97% | 14.66 | 1.59 |
| 01/08 | 4,094 | 4,117 | 4,037 | 4,044 | -0.52% | 1,638,300 | 1兆9252億 | -2.67% | 14.73 | 1.59 |
| 01/07 | 4,050 | 4,114 | 4,050 | 4,065 | +3.2% | 1,598,200 | 1兆9352億 | -2.28% | 14.81 | 1.6 |
| 01/04 | 3,928 | 3,961 | 3,893 | 3,939 | -2.16% | 2,273,600 | 1兆8753億 | -5.4% | 14.35 | 1.55 |
| 2018 |
| 12/28 | 4,082 | 4,108 | 4,026 | 4,026 | -0.98% | 1,676,000 | 1兆9167億 | -3.5% | 14.67 | 1.59 |
| 12/27 | 4,084 | 4,111 | 4,013 | 4,066 | +2.83% | 2,018,400 | 1兆9357億 | -2.63% | 14.81 | 1.6 |
| 12/26 | 3,945 | 3,999 | 3,890 | 3,954 | +0.61% | 1,702,900 | 1兆8824億 | -5.38% | 14.4 | 1.56 |
| 12/25 | 3,964 | 3,964 | 3,857 | 3,930 | -2.19% | 2,465,100 | 1兆8710億 | -6.12% | 14.32 | 1.55 |
| 12/21 | 4,134 | 4,151 | 4,012 | 4,018 | -2.9% | 2,704,700 | 1兆9129億 | -4.2% | 14.64 | 1.58 |
| 12/20 | 4,170 | 4,221 | 4,116 | 4,138 | -0.91% | 1,793,700 | 1兆9700億 | -1.43% | 15.07 | 1.63 |
| 12/19 | 4,253 | 4,273 | 4,131 | 4,176 | -1.39% | 2,487,300 | 1兆9881億 | -0.48% | 15.21 | 1.65 |
| 12/18 | 4,316 | 4,330 | 4,231 | 4,235 | -2.31% | 2,125,100 | 2兆162億 | +1% | 15.43 | 1.67 |
| 12/17 | 4,290 | 4,345 | 4,279 | 4,335 | +1.86% | 2,038,300 | 2兆638億 | +3.46% | 15.79 | 1.71 |
| 12/14 | 4,251 | 4,311 | 4,251 | 4,256 | -0.72% | 2,409,900 | 2兆262億 | +1.77% | 15.5 | 1.68 |
| 12/13 | 4,290 | 4,321 | 4,271 | 4,287 | -0.07% | 1,324,400 | 2兆409億 | +2.66% | 15.62 | 1.69 |
| 12/12 | 4,250 | 4,309 | 4,246 | 4,290 | +1.92% | 1,924,800 | 2兆424億 | +2.98% | 15.63 | 1.69 |
| 12/11 | 4,206 | 4,240 | 4,177 | 4,209 | +0.48% | 1,323,300 | 2兆38億 | +1.28% | 15.33 | 1.66 |
| 12/10 | 4,199 | 4,247 | 4,174 | 4,189 | -1.39% | 1,314,700 | 1兆9943億 | +1.04% | 15.26 | 1.65 |
| 12/07 | 4,200 | 4,254 | 4,186 | 4,248 | +1.38% | 1,301,000 | 2兆224億 | +2.71% | 15.47 | 1.67 |
| 12/06 | 4,195 | 4,225 | 4,163 | 4,190 | -0.5% | 1,430,700 | 1兆9948億 | +1.58% | 15.26 | 1.65 |
| 12/05 | 4,148 | 4,226 | 4,146 | 4,211 | +0.89% | 1,391,900 | 2兆47億 | +2.41% | 15.34 | 1.66 |
| 12/04 | 4,246 | 4,261 | 4,157 | 4,174 | -1.81% | 1,685,800 | 1兆9871億 | +1.78% | 15.21 | 1.65 |
| 12/03 | 4,254 | 4,286 | 4,226 | 4,251 | +1.02% | 1,274,900 | 2兆238億 | +3.83% | 15.49 | 1.68 |
| 11/30 | 4,255 | 4,284 | 4,200 | 4,208 | -0.82% | 1,826,800 | 2兆33億 | +3.11% | 15.33 | 1.66 |
| 11/29 | 4,207 | 4,273 | 4,202 | 4,243 | +1.29% | 1,602,300 | 2兆200億 | +4.28% | 15.46 | 1.67 |
| 11/28 | 4,200 | 4,218 | 4,170 | 4,189 | +0.46% | 1,229,500 | 1兆9943億 | +3.23% | 15.26 | 1.65 |
| 11/27 | 4,179 | 4,192 | 4,157 | 4,170 | 0% | 1,186,500 | 1兆9852億 | +3.04% | 15.19 | 1.64 |
| 11/26 | 4,167 | 4,197 | 4,129 | 4,170 | +0.75% | 988,300 | 1兆9852億 | +3.22% | 15.19 | 1.64 |
| 11/22 | 4,131 | 4,163 | 4,106 | 4,139 | +0.49% | 1,231,800 | 1兆9705億 | +2.58% | 15.08 | 1.63 |
| 11/21 | 4,094 | 4,130 | 4,089 | 4,119 | -0.7% | 974,500 | 1兆9609億 | +2.16% | 15 | 1.62 |
| 11/20 | 4,119 | 4,157 | 4,107 | 4,148 | +0.41% | 1,099,200 | 1兆9748億 | +2.95% | 15.11 | 1.64 |
| 11/19 | 4,131 | 4,151 | 4,085 | 4,131 | -0.15% | 1,154,600 | 1兆9667億 | +2.71% | 15.05 | 1.63 |
| 11/16 | 4,100 | 4,156 | 4,100 | 4,137 | +0.61% | 1,363,000 | 1兆9695億 | +3.12% | 15.07 | 1.63 |
| 11/15 | 4,071 | 4,130 | 4,042 | 4,112 | +0.93% | 1,282,100 | 1兆9576億 | +2.75% | 14.98 | 1.62 |
| 11/14 | 4,121 | 4,130 | 4,024 | 4,074 | -0.9% | 1,414,300 | 1兆9395億 | +2% | 14.84 | 1.61 |
| 11/13 | 4,117 | 4,119 | 4,037 | 4,111 | -1.04% | 1,319,500 | 1兆9571億 | +2.98% | 14.98 | 1.62 |
| 11/12 | 4,122 | 4,160 | 4,109 | 4,154 | +0.48% | 975,500 | 1兆9776億 | +4.19% | 15.13 | 1.64 |
| 11/09 | 4,135 | 4,170 | 4,118 | 4,134 | +0.58% | 1,293,300 | 1兆9681億 | +3.92% | 15.06 | 1.63 |
| 11/08 | 4,098 | 4,134 | 4,092 | 4,110 | +2.04% | 1,401,900 | 1兆9567億 | +3.5% | 14.97 | 1.62 |
| 11/07 | 4,074 | 4,108 | 4,014 | 4,028 | -0.42% | 1,689,700 | 1兆9176億 | +1.56% | 14.67 | 1.59 |
| 11/06 | 3,968 | 4,052 | 3,951 | 4,045 | +2.28% | 1,759,600 | 1兆9257億 | +1.99% | 14.74 | 1.59 |
| 11/05 | 3,935 | 3,976 | 3,912 | 3,955 | +0.1% | 1,294,700 | 1兆8829億 | -0.33% | 14.41 | 1.56 |
| 11/02 | 3,945 | 3,984 | 3,918 | 3,951 | -0.25% | 1,925,000 | 1兆8810億 | -0.55% | 14.39 | 1.56 |
| 11/01 | 3,916 | 3,991 | 3,916 | 3,961 | +2.01% | 1,832,800 | 1兆8857億 | -0.43% | 14.43 | 1.56 |
| 10/31 | 3,931 | 3,943 | 3,863 | 3,883 | -1.12% | 3,108,600 | 1兆8486億 | -2.54% | 14.15 | 1.53 |
| 10/30 | 3,960 | 3,970 | 3,836 | 3,927 | -1.65% | 4,993,300 | 1兆8695億 | -1.65% | 14.31 | 1.55 |
