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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 5,186 | 5,186 | 5,140 | 5,142 | +0.39% | 1,481,500 | 5兆2962億 | +2.19% | 11.53 | 1.46 |
| 03/28 | 5,200 | 5,217 | 5,109 | 5,122 | -2.33% | 2,062,000 | 5兆2756億 | +1.91% | 11.49 | 1.45 |
| 03/27 | 5,210 | 5,244 | 5,160 | 5,244 | +1.77% | 2,498,000 | 5兆4013億 | +4.48% | 11.76 | 1.49 |
| 03/26 | 4,984 | 5,161 | 4,976 | 5,153 | +4.82% | 3,709,500 | 5兆3075億 | +2.96% | 11.56 | 1.46 |
| 03/25 | 5,000 | 5,012 | 4,909 | 4,916 | -2.52% | 1,512,500 | 5兆634億 | -1.52% | 11.03 | 1.39 |
| 03/22 | 5,060 | 5,060 | 5,000 | 5,043 | -0.47% | 2,101,500 | 5兆1942億 | +1.14% | 11.31 | 1.43 |
| 03/20 | 5,054 | 5,075 | 5,035 | 5,067 | +0.84% | 1,268,500 | 5兆2190億 | +1.85% | 11.36 | 1.44 |
| 03/19 | 5,034 | 5,055 | 4,989 | 5,025 | -1.18% | 1,466,500 | 5兆1757億 | +1.25% | 11.27 | 1.42 |
| 03/18 | 5,080 | 5,090 | 5,053 | 5,085 | +0.47% | 1,030,000 | 5兆2375億 | +2.67% | 11.41 | 1.44 |
| 03/15 | 5,040 | 5,075 | 5,026 | 5,061 | +0.68% | 2,216,500 | 5兆2128億 | +2.49% | 11.35 | 1.43 |
| 03/14 | 5,050 | 5,054 | 5,013 | 5,027 | +0.24% | 1,297,000 | 5兆1778億 | +2.09% | 11.28 | 1.42 |
| 03/13 | 5,026 | 5,053 | 4,979 | 5,015 | -0.71% | 1,336,500 | 5兆1654億 | +2.08% | 11.25 | 1.42 |
| 03/12 | 5,040 | 5,070 | 5,016 | 5,051 | +0.62% | 1,815,000 | 5兆2025億 | +2.96% | 11.33 | 1.43 |
| 03/11 | 4,983 | 5,024 | 4,969 | 5,020 | +1.35% | 1,393,000 | 5兆1706億 | +2.53% | 11.26 | 1.42 |
| 03/08 | 4,980 | 5,006 | 4,944 | 4,953 | -0.84% | 2,394,000 | 5兆1015億 | +1.39% | 11.11 | 1.4 |
| 03/07 | 4,957 | 5,011 | 4,947 | 4,995 | +0.87% | 1,765,000 | 5兆1448億 | +2.48% | 11.2 | 1.42 |
| 03/06 | 4,959 | 4,978 | 4,944 | 4,952 | -0.12% | 1,606,000 | 5兆1005億 | +1.85% | 11.11 | 1.4 |
| 03/05 | 4,934 | 4,986 | 4,933 | 4,958 | -0.38% | 1,688,000 | 5兆1067億 | +2.23% | 11.12 | 1.41 |
| 03/04 | 5,050 | 5,054 | 4,971 | 4,977 | -0.96% | 1,109,000 | 5兆1263億 | +2.92% | 11.16 | 1.41 |
| 03/01 | 5,042 | 5,045 | 4,995 | 5,025 | +0.6% | 1,364,000 | 5兆1757億 | +4.19% | 11.27 | 1.42 |
| 02/28 | 5,047 | 5,050 | 4,988 | 4,995 | -0.56% | 2,051,000 | 5兆1448億 | +3.89% | 11.2 | 1.42 |
| 02/27 | 5,020 | 5,050 | 5,019 | 5,023 | +0.44% | 1,709,500 | 5兆1736億 | +4.75% | 11.27 | 1.42 |
| 02/26 | 4,981 | 5,001 | 4,970 | 5,001 | +0.46% | 986,000 | 5兆1510億 | +4.6% | 11.22 | 1.42 |
| 02/25 | 4,957 | 4,981 | 4,940 | 4,978 | +0.02% | 943,500 | 5兆1273億 | +4.43% | 11.17 | 1.41 |
| 02/22 | 4,980 | 5,018 | 4,973 | 4,977 | -0.02% | 1,269,500 | 5兆1263億 | +4.69% | 11.16 | 1.41 |
| 02/21 | 4,969 | 5,016 | 4,932 | 4,978 | +0.22% | 1,479,000 | 5兆1273億 | +5% | 11.17 | 1.41 |
| 02/20 | 4,918 | 4,969 | 4,914 | 4,967 | +1.49% | 1,581,500 | 5兆1160億 | +5.05% | 11.14 | 1.41 |
| 02/19 | 4,850 | 4,895 | 4,848 | 4,894 | +1.62% | 1,367,000 | 5兆408億 | +3.75% | 10.98 | 1.39 |
| 02/18 | 4,805 | 4,825 | 4,790 | 4,816 | +0.77% | 1,189,500 | 4兆9604億 | +2.23% | 10.8 | 1.37 |
| 02/15 | 4,749 | 4,779 | 4,716 | 4,779 | +0.59% | 1,242,500 | 4兆9223億 | +1.49% | 10.72 | 1.35 |
| 02/14 | 4,712 | 4,760 | 4,712 | 4,751 | -0.19% | 1,241,500 | 4兆8935億 | +0.98% | 10.66 | 1.35 |
| 02/13 | 4,780 | 4,792 | 4,737 | 4,760 | -0.81% | 1,816,500 | 4兆9028億 | +1.3% | 10.68 | 1.35 |
| 02/12 | 4,744 | 4,814 | 4,703 | 4,799 | +2.35% | 1,872,000 | 4兆9429億 | +2.17% | 10.76 | 1.36 |
| 02/08 | 4,700 | 4,714 | 4,670 | 4,689 | -0.76% | 1,577,500 | 4兆8296億 | -0.04% | 10.52 | 1.33 |
| 02/07 | 4,751 | 4,764 | 4,702 | 4,725 | -0.67% | 1,526,000 | 4兆8667億 | +0.77% | 10.6 | 1.34 |
| 02/06 | 4,801 | 4,807 | 4,756 | 4,757 | -1.41% | 1,761,000 | 4兆8997億 | +1.52% | 10.67 | 1.35 |
| 02/05 | 4,836 | 4,855 | 4,797 | 4,825 | +0.6% | 1,529,000 | 4兆9697億 | +3.32% | 10.82 | 1.37 |
| 02/04 | 4,750 | 4,824 | 4,746 | 4,796 | +1.03% | 1,647,500 | 4兆9398億 | +3.14% | 10.76 | 1.36 |
| 02/01 | 4,744 | 4,779 | 4,717 | 4,747 | +1.04% | 1,815,500 | 4兆8894億 | +2.42% | 10.65 | 1.35 |
| 01/31 | 4,734 | 4,770 | 4,675 | 4,698 | +0.51% | 2,081,500 | 4兆8389億 | +1.51% | 10.54 | 1.33 |
| 01/30 | 4,696 | 4,696 | 4,647 | 4,674 | +0.3% | 1,555,500 | 4兆8142億 | +1.1% | 10.48 | 1.32 |
| 01/29 | 4,594 | 4,662 | 4,594 | 4,660 | +1.35% | 1,265,500 | 4兆7998億 | +0.87% | 10.45 | 1.32 |
| 01/28 | 4,621 | 4,631 | 4,589 | 4,598 | -1.27% | 1,375,000 | 4兆7359億 | -0.5% | 10.31 | 1.3 |
| 01/25 | 4,620 | 4,672 | 4,620 | 4,657 | +0.19% | 1,330,500 | 4兆7967億 | +0.8% | 10.45 | 1.32 |
| 01/24 | 4,662 | 4,667 | 4,615 | 4,648 | -0.68% | 1,304,000 | 4兆7874億 | +0.65% | 10.43 | 1.32 |
| 01/23 | 4,670 | 4,702 | 4,660 | 4,680 | -0.04% | 2,042,000 | 4兆8204億 | +1.41% | 10.5 | 1.33 |
| 01/22 | 4,664 | 4,701 | 4,660 | 4,682 | +0.93% | 1,353,000 | 4兆8224億 | +1.58% | 10.5 | 1.33 |
| 01/21 | 4,667 | 4,672 | 4,622 | 4,639 | -0.49% | 1,354,500 | 4兆7781億 | +0.72% | 10.4 | 1.32 |
| 01/18 | 4,656 | 4,697 | 4,651 | 4,662 | +0.24% | 2,243,500 | 4兆8018億 | +1.19% | 10.46 | 1.32 |
| 01/17 | 4,645 | 4,665 | 4,623 | 4,651 | -0.02% | 1,359,000 | 4兆7905億 | +1.06% | 10.43 | 1.32 |
| 01/16 | 4,623 | 4,667 | 4,617 | 4,652 | -0.68% | 2,029,000 | 4兆7915億 | +1.17% | 10.43 | 1.32 |
| 01/15 | 4,679 | 4,728 | 4,665 | 4,684 | -1.56% | 1,924,500 | 4兆8245億 | +2% | 10.51 | 1.33 |
| 01/11 | 4,759 | 4,781 | 4,725 | 4,758 | +0.25% | 2,264,000 | 4兆9007億 | +3.61% | 10.67 | 1.35 |
| 01/10 | 4,681 | 4,746 | 4,668 | 4,746 | +1.43% | 2,282,500 | 4兆8883億 | +3.42% | 10.64 | 1.35 |
| 01/09 | 4,621 | 4,693 | 4,616 | 4,679 | +1.26% | 2,419,500 | 4兆8193億 | +2.14% | 10.49 | 1.33 |
| 01/08 | 4,700 | 4,720 | 4,616 | 4,621 | -1.56% | 2,064,000 | 4兆7596億 | +0.96% | 10.36 | 1.31 |
| 01/07 | 4,712 | 4,753 | 4,653 | 4,694 | +0.62% | 2,299,000 | 4兆8348億 | +2.6% | 10.53 | 1.33 |
| 01/04 | 4,555 | 4,670 | 4,542 | 4,665 | +0.69% | 3,060,500 | 4兆8049億 | +2.08% | 10.46 | 1.32 |
| 2018 |
| 12/28 | 4,609 | 4,641 | 4,600 | 4,633 | -0.06% | 1,736,500 | 4兆7719億 | +1.45% | 10.39 | 1.31 |
| 12/27 | 4,498 | 4,657 | 4,479 | 4,636 | +6.16% | 3,021,000 | 4兆7750億 | +1.67% | 10.4 | 1.31 |
| 12/26 | 4,316 | 4,450 | 4,295 | 4,367 | +1.23% | 2,010,500 | 4兆4980億 | -4.13% | 9.79 | 1.24 |
| 12/25 | 4,370 | 4,400 | 4,275 | 4,314 | -2.84% | 1,842,000 | 4兆4434億 | -5.29% | 9.68 | 1.22 |
| 12/21 | 4,568 | 4,579 | 4,419 | 4,440 | -2.65% | 2,765,500 | 4兆5732億 | -2.61% | 9.96 | 1.26 |
| 12/20 | 4,631 | 4,690 | 4,559 | 4,561 | -0.41% | 2,440,500 | 4兆6978億 | +0.11% | 10.23 | 1.29 |
| 12/19 | 4,607 | 4,630 | 4,574 | 4,580 | -0.13% | 2,010,500 | 4兆7174億 | +0.75% | 10.27 | 1.3 |
| 12/18 | 4,643 | 4,676 | 4,583 | 4,586 | -2.36% | 1,917,500 | 4兆7235億 | +1.12% | 10.29 | 1.3 |
| 12/17 | 4,620 | 4,702 | 4,600 | 4,697 | +2.58% | 1,907,000 | 4兆8379億 | +3.71% | 10.53 | 1.33 |
| 12/14 | 4,577 | 4,646 | 4,559 | 4,579 | -0.17% | 2,417,500 | 4兆7163億 | +1.37% | 10.27 | 1.3 |
| 12/13 | 4,594 | 4,617 | 4,536 | 4,587 | +0.07% | 1,497,000 | 4兆7246億 | +1.8% | 10.29 | 1.3 |
| 12/12 | 4,571 | 4,598 | 4,513 | 4,584 | +0.97% | 2,402,000 | 4兆7215億 | +2% | 10.28 | 1.3 |
| 12/11 | 4,606 | 4,607 | 4,510 | 4,540 | -1.45% | 1,968,500 | 4兆6762億 | +1.32% | 10.18 | 1.29 |
| 12/10 | 4,592 | 4,619 | 4,549 | 4,607 | -0.75% | 1,452,000 | 4兆7452億 | +3.11% | 10.33 | 1.31 |
| 12/07 | 4,541 | 4,646 | 4,532 | 4,642 | +2.22% | 1,934,000 | 4兆7812億 | +4.24% | 10.41 | 1.32 |
| 12/06 | 4,502 | 4,589 | 4,500 | 4,541 | -0.15% | 1,992,000 | 4兆6772億 | +2.25% | 10.19 | 1.29 |
| 12/05 | 4,453 | 4,571 | 4,438 | 4,548 | +0.89% | 1,325,500 | 4兆6844億 | +2.62% | 10.2 | 1.29 |
| 12/04 | 4,664 | 4,671 | 4,506 | 4,508 | -3.98% | 2,811,500 | 4兆6432億 | +2.04% | 10.11 | 1.28 |
| 12/03 | 4,720 | 4,754 | 4,676 | 4,695 | +0.64% | 1,593,000 | 4兆8358億 | +6.49% | 10.53 | 1.33 |
| 11/30 | 4,574 | 4,677 | 4,548 | 4,665 | +2.26% | 2,546,000 | 4兆8049億 | +6.26% | 10.46 | 1.32 |
| 11/29 | 4,620 | 4,628 | 4,558 | 4,562 | -0.15% | 1,313,000 | 4兆6988億 | +4.37% | 10.23 | 1.29 |
| 11/28 | 4,561 | 4,580 | 4,506 | 4,569 | -0.07% | 1,470,000 | 4兆7060億 | +4.77% | 10.25 | 1.3 |
| 11/27 | 4,566 | 4,598 | 4,542 | 4,572 | +0.13% | 973,000 | 4兆7091億 | +5.15% | 10.25 | 1.3 |
| 11/26 | 4,607 | 4,640 | 4,548 | 4,566 | -0.44% | 1,122,000 | 4兆7029億 | +5.16% | 10.24 | 1.29 |
| 11/22 | 4,488 | 4,594 | 4,480 | 4,586 | +2.83% | 1,217,000 | 4兆7235億 | +5.81% | 10.29 | 1.3 |
| 11/21 | 4,453 | 4,487 | 4,430 | 4,460 | -1.17% | 1,279,000 | 4兆5938億 | +3.07% | 10 | 1.26 |
| 11/20 | 4,368 | 4,528 | 4,362 | 4,513 | +3.11% | 1,831,000 | 4兆6483億 | +4.35% | 10.12 | 1.28 |
| 11/19 | 4,400 | 4,421 | 4,343 | 4,377 | -0.77% | 954,500 | 4兆5083億 | +1.37% | 9.82 | 1.24 |
| 11/16 | 4,376 | 4,424 | 4,362 | 4,411 | +1.1% | 1,215,500 | 4兆5433億 | +2.18% | 9.89 | 1.25 |
| 11/15 | 4,335 | 4,365 | 4,304 | 4,363 | +1.09% | 1,375,000 | 4兆4938億 | +1.04% | 9.79 | 1.24 |
| 11/14 | 4,317 | 4,338 | 4,298 | 4,316 | +0.12% | 1,504,000 | 4兆4454億 | -0.23% | 9.68 | 1.22 |
| 11/13 | 4,382 | 4,385 | 4,269 | 4,311 | -2.49% | 2,002,000 | 4兆4403億 | -0.74% | 9.67 | 1.22 |
| 11/12 | 4,389 | 4,425 | 4,354 | 4,421 | +0.55% | 929,500 | 4兆5536億 | +1.47% | 9.92 | 1.25 |
| 11/09 | 4,353 | 4,402 | 4,320 | 4,397 | +2.21% | 1,427,500 | 4兆5289億 | +0.66% | 9.86 | 1.25 |
| 11/08 | 4,332 | 4,340 | 4,273 | 4,302 | +0.35% | 1,990,500 | 4兆4310億 | -1.74% | 9.65 | 1.22 |
| 11/07 | 4,281 | 4,350 | 4,265 | 4,287 | +0.54% | 1,887,000 | 4兆4156億 | -2.44% | 9.62 | 1.22 |
| 11/06 | 4,225 | 4,278 | 4,213 | 4,264 | +1.21% | 1,352,500 | 4兆3919億 | -3.35% | 9.56 | 1.21 |
| 11/05 | 4,218 | 4,241 | 4,184 | 4,213 | -0.71% | 1,560,500 | 4兆3393億 | -4.9% | 9.45 | 1.19 |
| 11/02 | 4,342 | 4,350 | 4,196 | 4,243 | -1.87% | 2,759,500 | 4兆3702億 | -4.67% | 9.52 | 1.2 |
| 11/01 | 4,424 | 4,452 | 4,312 | 4,324 | -0.14% | 2,266,000 | 4兆4537億 | -3.29% | 9.7 | 1.23 |
| 10/31 | 4,203 | 4,330 | 4,178 | 4,330 | +3.1% | 3,103,500 | 4兆4599億 | -3.56% | 9.71 | 1.23 |
| 10/30 | 4,300 | 4,373 | 4,194 | 4,200 | -1.69% | 3,013,000 | 4兆3260億 | -6.79% | 9.42 | 1.19 |
