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 | 2,453 | 2,462 | 2,429 | 2,452 | +1.45% | 6,145,200 | 8兆1779億 | -2.81% | 11.93 | 1.47 |
03/28 | 2,441 | 2,447 | 2,388 | 2,417 | -1.31% | 22,719,600 | 8兆612億 | -4.43% | 11.76 | 1.45 |
03/27 | 2,471 | 2,471 | 2,433 | 2,449 | -2.35% | 6,773,300 | 8兆1679億 | -3.47% | 11.91 | 1.47 |
03/26 | 2,476 | 2,516 | 2,469 | 2,508 | +3.04% | 8,485,900 | 8兆3647億 | -1.38% | 12.2 | 1.51 |
03/25 | 2,462 | 2,462 | 2,427 | 2,434 | -1.34% | 6,086,600 | 8兆1179億 | -4.4% | 11.84 | 1.46 |
03/22 | 2,482 | 2,485 | 2,466 | 2,467 | -0.48% | 6,614,800 | 8兆2280億 | -3.33% | 12 | 1.48 |
03/20 | 2,540 | 2,542 | 2,466 | 2,479 | -1.59% | 8,257,200 | 8兆2680億 | -3.01% | 12.06 | 1.49 |
03/19 | 2,521 | 2,528 | 2,504 | 2,519 | -0.16% | 4,113,500 | 8兆4014億 | -1.56% | 12.26 | 1.51 |
03/18 | 2,525 | 2,533 | 2,517 | 2,523 | +0.48% | 3,030,300 | 8兆4147億 | -1.48% | 12.27 | 1.52 |
03/15 | 2,506 | 2,540 | 2,496 | 2,511 | +0.84% | 9,052,600 | 8兆3747億 | -1.99% | 12.22 | 1.51 |
03/14 | 2,504 | 2,507 | 2,487 | 2,490 | +0.28% | 4,370,600 | 8兆3047億 | -2.89% | 12.11 | 1.5 |
03/13 | 2,510 | 2,520 | 2,476 | 2,483 | -1.78% | 4,732,100 | 8兆2813億 | -3.27% | 12.08 | 1.49 |
03/12 | 2,505 | 2,538 | 2,505 | 2,528 | +1.24% | 3,972,000 | 8兆4314億 | -1.67% | 12.3 | 1.52 |
03/11 | 2,488 | 2,510 | 2,482 | 2,497 | -0.08% | 3,655,100 | 8兆3280億 | -3.03% | 12.15 | 1.5 |
03/08 | 2,524 | 2,546 | 2,498 | 2,499 | -1.26% | 5,978,400 | 8兆3347億 | -3.1% | 12.16 | 1.5 |
03/07 | 2,547 | 2,558 | 2,518 | 2,531 | -0.55% | 4,900,600 | 8兆4414億 | -2.05% | 12.31 | 1.52 |
03/06 | 2,584 | 2,586 | 2,541 | 2,545 | -0.9% | 4,875,600 | 8兆4881億 | -1.62% | 12.38 | 1.53 |
03/05 | 2,570 | 2,576 | 2,554 | 2,568 | -0.16% | 3,578,200 | 8兆5648億 | -0.81% | 12.49 | 1.54 |
03/04 | 2,596 | 2,597 | 2,559 | 2,572 | +0.39% | 3,312,700 | 8兆5782億 | -0.66% | 12.51 | 1.55 |
03/01 | 2,605 | 2,610 | 2,561 | 2,562 | -1.16% | 4,665,100 | 8兆5448億 | -1.08% | 12.46 | 1.54 |
02/28 | 2,634 | 2,634 | 2,592 | 2,592 | -1.37% | 6,308,600 | 9兆8037億 | +0.04% | 14.03 | 1.73 |
02/27 | 2,617 | 2,631 | 2,611 | 2,628 | +0.84% | 3,973,200 | 9兆9398億 | +1.47% | 14.23 | 1.76 |
02/26 | 2,600 | 2,620 | 2,600 | 2,606 | -0.04% | 2,608,500 | 9兆8566億 | +0.7% | 14.11 | 1.74 |
02/25 | 2,633 | 2,637 | 2,604 | 2,607 | -0.04% | 3,378,600 | 9兆8604億 | +0.77% | 14.12 | 1.74 |
02/22 | 2,590 | 2,615 | 2,588 | 2,608 | +0.15% | 2,596,800 | 9兆8642億 | +0.85% | 14.12 | 1.74 |
02/21 | 2,598 | 2,615 | 2,578 | 2,604 | -0.15% | 4,892,700 | 9兆8491億 | +0.74% | 14.1 | 1.74 |
02/20 | 2,610 | 2,616 | 2,598 | 2,608 | +0.08% | 2,645,600 | 9兆8642億 | +0.93% | 14.12 | 1.74 |
02/19 | 2,588 | 2,606 | 2,581 | 2,606 | +0.7% | 2,788,700 | 9兆8566億 | +0.93% | 14.11 | 1.74 |
02/18 | 2,600 | 2,605 | 2,580 | 2,588 | +0.54% | 2,330,200 | 9兆7885億 | +0.31% | 14.01 | 1.73 |
02/15 | 2,578 | 2,587 | 2,569 | 2,574 | -0.19% | 3,228,700 | 9兆7356億 | -0.23% | 13.94 | 1.72 |
02/14 | 2,541 | 2,583 | 2,541 | 2,579 | +1.22% | 3,461,100 | 9兆7545億 | 0% | 13.96 | 1.73 |
02/13 | 2,545 | 2,552 | 2,523 | 2,548 | -0.59% | 5,254,600 | 9兆6372億 | -1.13% | 13.8 | 1.7 |
02/12 | 2,540 | 2,582 | 2,522 | 2,563 | +0.43% | 4,304,800 | 9兆6940億 | -0.43% | 13.88 | 1.71 |
02/08 | 2,556 | 2,564 | 2,545 | 2,552 | -0.12% | 3,347,200 | 9兆6524億 | -0.7% | 13.82 | 1.71 |
02/07 | 2,582 | 2,582 | 2,540 | 2,555 | -0.51% | 3,706,800 | 9兆6637億 | -0.47% | 13.83 | 1.71 |
02/06 | 2,609 | 2,609 | 2,566 | 2,568 | -1.19% | 3,342,900 | 9兆7129億 | +0.16% | 13.9 | 1.72 |
02/05 | 2,625 | 2,625 | 2,593 | 2,599 | -0.23% | 3,467,400 | 9兆8301億 | +1.64% | 14.07 | 1.74 |
02/04 | 2,628 | 2,648 | 2,603 | 2,605 | -0.42% | 3,710,600 | 9兆8528億 | +2.28% | 14.1 | 1.74 |
02/01 | 2,595 | 2,623 | 2,587 | 2,616 | +0.38% | 2,880,900 | 9兆8944億 | +2.99% | 14.16 | 1.75 |
01/31 | 2,634 | 2,639 | 2,596 | 2,606 | -0.11% | 5,201,900 | 9兆8566億 | +2.84% | 14.11 | 1.74 |
01/30 | 2,589 | 2,615 | 2,587 | 2,609 | +0.73% | 5,125,400 | 9兆8680億 | +3.12% | 14.13 | 1.75 |
01/29 | 2,560 | 2,601 | 2,530 | 2,590 | +0.66% | 3,559,600 | 9兆7961億 | +2.49% | 14.02 | 1.73 |
01/28 | 2,581 | 2,586 | 2,566 | 2,573 | -1.15% | 3,024,200 | 9兆7318億 | +1.86% | 13.93 | 1.72 |
01/25 | 2,577 | 2,603 | 2,573 | 2,603 | +0.5% | 2,691,100 | 9兆8453億 | +3.05% | 14.09 | 1.74 |
01/24 | 2,552 | 2,595 | 2,545 | 2,590 | +0.78% | 3,528,000 | 9兆7961億 | +2.61% | 14.02 | 1.73 |
01/23 | 2,600 | 2,602 | 2,567 | 2,570 | -0.39% | 2,602,900 | 9兆7205億 | +1.82% | 13.92 | 1.72 |
01/22 | 2,581 | 2,594 | 2,572 | 2,580 | -0.15% | 1,913,900 | 9兆7583億 | +2.22% | 13.97 | 1.73 |
01/21 | 2,586 | 2,593 | 2,574 | 2,584 | +0.16% | 1,918,500 | 9兆7734億 | +2.42% | 13.99 | 1.73 |
01/18 | 2,581 | 2,599 | 2,575 | 2,580 | +0.31% | 2,448,500 | 9兆7583億 | +2.26% | 13.97 | 1.73 |
01/17 | 2,565 | 2,586 | 2,553 | 2,572 | -0.16% | 2,768,800 | 9兆7280億 | +1.98% | 13.93 | 1.72 |
01/16 | 2,574 | 2,582 | 2,555 | 2,576 | +0.94% | 3,020,400 | 9兆7432億 | +2.14% | 13.95 | 1.72 |
01/15 | 2,563 | 2,576 | 2,546 | 2,552 | -0.89% | 4,675,600 | 9兆6524億 | +1.23% | 13.82 | 1.71 |
01/11 | 2,598 | 2,608 | 2,561 | 2,575 | +0.16% | 3,828,600 | 9兆7394億 | +2.02% | 13.94 | 1.72 |
01/10 | 2,517 | 2,571 | 2,512 | 2,571 | +0.78% | 4,333,200 | 9兆7242億 | +1.78% | 13.92 | 1.72 |
01/09 | 2,556 | 2,562 | 2,534 | 2,551 | +0.99% | 4,480,200 | 9兆6486億 | +0.87% | 13.81 | 1.71 |
01/08 | 2,508 | 2,541 | 2,488 | 2,526 | +1.69% | 5,354,100 | 9兆5540億 | -0.32% | 13.68 | 1.69 |
01/07 | 2,495 | 2,499 | 2,464 | 2,484 | +0.77% | 4,633,900 | 9兆3952億 | -2.13% | 13.45 | 1.66 |
01/04 | 2,423 | 2,481 | 2,418 | 2,465 | -0.32% | 6,319,300 | 9兆3233億 | -2.99% | 13.35 | 1.65 |
2018 |
12/28 | 2,467 | 2,486 | 2,448 | 2,473 | -0.8% | 3,628,800 | 9兆3536億 | -2.91% | 13.39 | 1.65 |
12/27 | 2,460 | 2,505 | 2,428 | 2,493 | +4.35% | 4,357,700 | 9兆4292億 | -2.27% | 13.5 | 1.67 |
12/26 | 2,345 | 2,409 | 2,341 | 2,389 | +2.01% | 3,618,200 | 9兆359億 | -6.5% | 12.94 | 1.6 |
12/25 | 2,368 | 2,370 | 2,321 | 2,342 | -4.06% | 4,396,500 | 8兆8581億 | -8.62% | 12.68 | 1.57 |
12/21 | 2,459 | 2,464 | 2,425 | 2,441 | -0.49% | 7,008,000 | 9兆2325億 | -5.09% | 13.22 | 1.63 |
12/20 | 2,476 | 2,511 | 2,452 | 2,453 | -2.08% | 5,655,300 | 9兆2779億 | -4.81% | 13.28 | 1.64 |
12/19 | 2,500 | 2,520 | 2,487 | 2,505 | -1.3% | 6,096,200 | 9兆4746億 | -2.98% | 13.56 | 1.68 |
12/18 | 2,551 | 2,562 | 2,526 | 2,538 | -1.32% | 5,270,300 | 9兆5994億 | -1.74% | 13.74 | 1.7 |
12/17 | 2,564 | 2,576 | 2,553 | 2,572 | +0.51% | 2,864,100 | 9兆7280億 | -0.46% | 13.93 | 1.72 |
12/14 | 2,592 | 2,594 | 2,552 | 2,559 | -0.35% | 5,704,600 | 9兆6789億 | -0.93% | 13.86 | 1.71 |
12/13 | 2,578 | 2,582 | 2,565 | 2,568 | -0.27% | 3,689,700 | 9兆7129億 | -0.62% | 13.9 | 1.72 |
12/12 | 2,600 | 2,602 | 2,572 | 2,575 | -0.12% | 4,037,800 | 9兆7394億 | -0.23% | 13.94 | 1.72 |
12/11 | 2,572 | 2,584 | 2,537 | 2,578 | +1.02% | 3,795,000 | 9兆7507億 | -0.04% | 13.96 | 1.72 |
12/10 | 2,560 | 2,563 | 2,544 | 2,552 | -1.16% | 3,654,800 | 9兆6524億 | -0.93% | 13.82 | 1.71 |
12/07 | 2,570 | 2,590 | 2,559 | 2,582 | +1.25% | 5,288,100 | 9兆7658億 | +0.27% | 13.98 | 1.73 |
12/06 | 2,561 | 2,588 | 2,547 | 2,550 | -0.74% | 4,681,200 | 9兆6448億 | -0.74% | 13.81 | 1.71 |
12/05 | 2,510 | 2,571 | 2,503 | 2,569 | -0.04% | 5,254,400 | 9兆7167億 | -0.46% | 13.91 | 1.72 |
12/04 | 2,635 | 2,637 | 2,569 | 2,570 | -2.13% | 5,732,300 | 9兆7205億 | -0.77% | 13.92 | 1.72 |
12/03 | 2,669 | 2,670 | 2,624 | 2,626 | -0.11% | 3,996,900 | 9兆9323億 | +1.04% | 14.22 | 1.76 |
11/30 | 2,616 | 2,630 | 2,605 | 2,629 | +0.04% | 7,019,700 | 9兆9436億 | +0.73% | 14.23 | 1.76 |
11/29 | 2,682 | 2,685 | 2,628 | 2,628 | -1.72% | 3,728,300 | 9兆9398億 | +0.31% | 14.23 | 1.76 |
11/28 | 2,645 | 2,679 | 2,637 | 2,674 | +1.94% | 4,101,400 | 10兆1138億 | +1.63% | 14.48 | 1.79 |
11/27 | 2,588 | 2,627 | 2,585 | 2,623 | +1.63% | 3,720,000 | 9兆9209億 | -0.57% | 14.2 | 1.75 |
11/26 | 2,573 | 2,599 | 2,565 | 2,581 | -0.62% | 3,358,100 | 9兆7621億 | -2.57% | 13.97 | 1.73 |
11/22 | 2,578 | 2,597 | 2,555 | 2,597 | +0.58% | 2,794,700 | 9兆8226億 | -2.44% | 14.06 | 1.74 |
11/21 | 2,566 | 2,587 | 2,563 | 2,582 | -0.19% | 2,639,200 | 9兆7658億 | -3.51% | 13.98 | 1.73 |
11/20 | 2,566 | 2,593 | 2,559 | 2,587 | -0.08% | 2,738,200 | 9兆7848億 | -3.76% | 14.01 | 1.73 |
11/19 | 2,565 | 2,589 | 2,550 | 2,589 | +0.82% | 2,966,900 | 9兆7923億 | -4.08% | 14.02 | 1.73 |
11/16 | 2,607 | 2,608 | 2,551 | 2,568 | -0.5% | 4,845,000 | 9兆7129億 | -5.2% | 13.9 | 1.72 |
11/15 | 2,548 | 2,582 | 2,536 | 2,581 | +0.94% | 4,952,900 | 9兆7621億 | -5.21% | 13.97 | 1.73 |
11/14 | 2,551 | 2,562 | 2,547 | 2,557 | +0.24% | 4,693,300 | 9兆6713億 | -6.58% | 13.84 | 1.71 |
11/13 | 2,522 | 2,557 | 2,509 | 2,551 | +0.04% | 4,255,300 | 9兆6486億 | -7.37% | 13.81 | 1.71 |
11/12 | 2,553 | 2,564 | 2,535 | 2,550 | -0.12% | 3,125,500 | 9兆6448億 | -7.98% | 13.81 | 1.71 |
11/09 | 2,564 | 2,568 | 2,544 | 2,553 | -0.82% | 3,421,500 | 9兆6562億 | -8.4% | 13.82 | 1.71 |
11/08 | 2,520 | 2,574 | 2,506 | 2,574 | +3.17% | 6,844,200 | 9兆7356億 | -8.24% | 13.94 | 1.72 |
11/07 | 2,502 | 2,544 | 2,490 | 2,495 | -1.23% | 9,612,200 | 9兆4368億 | -11.59% | 13.51 | 1.67 |
11/06 | 2,496 | 2,526 | 2,485 | 2,526 | +0.96% | 6,374,300 | 9兆5540億 | -11.18% | 13.68 | 1.69 |
11/05 | 2,534 | 2,535 | 2,489 | 2,502 | -1.3% | 6,969,300 | 9兆4633億 | -12.67% | 13.55 | 1.67 |
11/02 | 2,518 | 2,535 | 2,478 | 2,535 | +4.49% | 10,564,400 | 9兆5881億 | -12.19% | 13.73 | 1.7 |
11/01 | 2,561 | 2,584 | 2,406 | 2,426 | -14.73% | 23,147,200 | 9兆1758億 | -16.55% | 13.14 | 1.62 |
10/31 | 2,798 | 2,859 | 2,793 | 2,845 | +1.93% | 5,989,400 | 10兆7606億 | -2.97% | 15.4 | 1.9 |
10/30 | 2,782 | 2,819 | 2,781 | 2,791 | -0.78% | 6,345,400 | 10兆5563億 | -5.13% | 15.11 | 1.87 |