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 | 1,748 | 1,766 | 1,724 | 1,729 | -1.03% | 1,296,900 | 1兆3105億 | -2.21% | 16.46 | 0.74 |
| 03/28 | 1,768 | 1,773 | 1,736 | 1,747 | -2.84% | 2,230,100 | 1兆3242億 | -1.3% | 16.63 | 0.74 |
| 03/27 | 1,803 | 1,823 | 1,773 | 1,798 | -0.22% | 2,571,100 | 1兆3628億 | +1.47% | 17.12 | 0.76 |
| 03/26 | 1,783 | 1,808 | 1,773 | 1,802 | +2.33% | 2,649,100 | 1兆3659億 | +1.81% | 17.16 | 0.77 |
| 03/25 | 1,780 | 1,786 | 1,756 | 1,761 | -1.07% | 1,016,800 | 1兆3348億 | -0.28% | 16.77 | 0.75 |
| 03/22 | 1,758 | 1,785 | 1,751 | 1,780 | +1.14% | 1,103,000 | 1兆3492億 | +0.91% | 16.95 | 0.76 |
| 03/20 | 1,760 | 1,772 | 1,751 | 1,760 | 0% | 1,036,000 | 1兆3340億 | 0% | 16.76 | 0.75 |
| 03/19 | 1,777 | 1,782 | 1,757 | 1,760 | -1.9% | 1,526,300 | 1兆3340億 | +0.11% | 16.76 | 0.75 |
| 03/18 | 1,795 | 1,796 | 1,775 | 1,794 | +0.39% | 1,049,900 | 1兆3598億 | +2.22% | 17.08 | 0.76 |
| 03/15 | 1,782 | 1,790 | 1,776 | 1,787 | +0.73% | 1,944,600 | 1兆3545億 | +2.11% | 17.01 | 0.76 |
| 03/14 | 1,783 | 1,791 | 1,767 | 1,774 | -0.56% | 1,361,700 | 1兆3446億 | +1.66% | 16.89 | 0.75 |
| 03/13 | 1,774 | 1,796 | 1,773 | 1,784 | -0.06% | 986,700 | 1兆3522億 | +2.47% | 16.98 | 0.76 |
| 03/12 | 1,777 | 1,795 | 1,772 | 1,785 | +0.56% | 1,299,300 | 1兆3530億 | +2.76% | 16.99 | 0.76 |
| 03/11 | 1,720 | 1,775 | 1,716 | 1,775 | +4.23% | 1,716,600 | 1兆3454億 | +2.54% | 16.9 | 0.75 |
| 03/08 | 1,729 | 1,741 | 1,703 | 1,703 | -2.18% | 1,860,800 | 1兆2908億 | -1.39% | 16.21 | 0.72 |
| 03/07 | 1,758 | 1,765 | 1,734 | 1,741 | -1.47% | 1,564,600 | 1兆3196億 | +0.75% | 16.58 | 0.74 |
| 03/06 | 1,760 | 1,770 | 1,737 | 1,767 | +1.44% | 2,184,500 | 1兆3393億 | +2.32% | 16.82 | 0.75 |
| 03/05 | 1,751 | 1,763 | 1,741 | 1,742 | -0.11% | 1,536,300 | 1兆3204億 | +0.87% | 16.58 | 0.74 |
| 03/04 | 1,756 | 1,756 | 1,725 | 1,744 | 0% | 1,605,800 | 1兆3219億 | +1.04% | 16.6 | 0.74 |
| 03/01 | 1,759 | 1,769 | 1,737 | 1,744 | -0.51% | 1,617,100 | 1兆3219億 | +1.04% | 16.6 | 0.74 |
| 02/28 | 1,787 | 1,799 | 1,750 | 1,753 | -2.99% | 2,518,200 | 1兆3287億 | +1.51% | 16.69 | 0.75 |
| 02/27 | 1,808 | 1,828 | 1,805 | 1,807 | +0.11% | 2,458,700 | 1兆3697億 | +4.63% | 17.2 | 0.77 |
| 02/26 | 1,785 | 1,813 | 1,785 | 1,805 | +1.35% | 2,228,200 | 1兆3681億 | +4.64% | 17.18 | 0.77 |
| 02/25 | 1,767 | 1,786 | 1,759 | 1,781 | -0.06% | 1,416,300 | 1兆3499億 | +3.31% | 16.96 | 0.76 |
| 02/22 | 1,797 | 1,804 | 1,769 | 1,782 | -0.22% | 1,434,900 | 1兆3507億 | +3.42% | 16.97 | 0.76 |
| 02/21 | 1,778 | 1,795 | 1,770 | 1,786 | +0.62% | 1,642,200 | 1兆3537億 | +3.72% | 17 | 0.76 |
| 02/20 | 1,753 | 1,775 | 1,741 | 1,775 | +1.2% | 1,642,500 | 1兆3454億 | +3.2% | 16.9 | 0.75 |
| 02/19 | 1,718 | 1,761 | 1,716 | 1,754 | +2.69% | 2,434,000 | 1兆3295億 | +2.04% | 16.7 | 0.75 |
| 02/18 | 1,722 | 1,729 | 1,702 | 1,708 | 0% | 1,444,400 | 1兆2946億 | -0.64% | 16.26 | 0.73 |
| 02/15 | 1,710 | 1,721 | 1,689 | 1,708 | +1.01% | 1,804,300 | 1兆2946億 | -0.7% | 16.26 | 0.73 |
| 02/14 | 1,681 | 1,699 | 1,675 | 1,691 | -0.18% | 1,442,900 | 1兆2817億 | -1.74% | 16.1 | 0.72 |
| 02/13 | 1,727 | 1,736 | 1,685 | 1,694 | +0.06% | 1,528,600 | 1兆2840億 | -1.51% | 16.13 | 0.72 |
| 02/12 | 1,687 | 1,703 | 1,656 | 1,693 | +1.93% | 1,645,700 | 1兆2832億 | -1.46% | 16.12 | 0.72 |
| 02/08 | 1,665 | 1,669 | 1,648 | 1,661 | -0.66% | 1,306,300 | 1兆2590億 | -3.15% | 15.81 | 0.71 |
| 02/07 | 1,667 | 1,679 | 1,659 | 1,672 | -0.06% | 1,089,100 | 1兆2673億 | -2.28% | 15.92 | 0.71 |
| 02/06 | 1,701 | 1,705 | 1,662 | 1,673 | -0.59% | 1,169,500 | 1兆2681億 | -1.99% | 15.93 | 0.71 |
| 02/05 | 1,663 | 1,695 | 1,663 | 1,683 | +2.37% | 1,247,500 | 1兆2757億 | -1.12% | 16.02 | 0.72 |
| 02/04 | 1,668 | 1,678 | 1,641 | 1,644 | -1.08% | 1,613,300 | 1兆2461億 | -3.01% | 15.65 | 0.7 |
| 02/01 | 1,740 | 1,740 | 1,656 | 1,662 | -3.37% | 1,667,800 | 1兆2597億 | -1.83% | 15.82 | 0.71 |
| 01/31 | 1,770 | 1,770 | 1,714 | 1,720 | -0.58% | 1,390,500 | 1兆3037億 | +1.65% | 16.38 | 0.73 |
| 01/30 | 1,741 | 1,748 | 1,724 | 1,730 | -1.87% | 2,091,200 | 1兆3113億 | +2.55% | 16.47 | 0.74 |
| 01/29 | 1,731 | 1,765 | 1,722 | 1,763 | +2.38% | 1,580,400 | 1兆3363億 | +4.63% | 16.78 | 0.75 |
| 01/28 | 1,744 | 1,746 | 1,722 | 1,722 | -1.37% | 903,000 | 1兆3052億 | +2.32% | 16.39 | 0.73 |
| 01/25 | 1,738 | 1,759 | 1,737 | 1,746 | -0.23% | 1,305,700 | 1兆3234億 | +3.87% | 16.62 | 0.74 |
| 01/24 | 1,738 | 1,764 | 1,723 | 1,750 | -0.51% | 1,683,000 | 1兆3265億 | +4.29% | 16.66 | 0.74 |
| 01/23 | 1,791 | 1,804 | 1,749 | 1,759 | -0.45% | 1,954,000 | 1兆3333億 | +4.83% | 16.75 | 0.75 |
| 01/22 | 1,780 | 1,791 | 1,760 | 1,767 | -0.34% | 1,523,900 | 1兆3393億 | +5.43% | 16.82 | 0.75 |
| 01/21 | 1,773 | 1,784 | 1,768 | 1,773 | +0.11% | 1,687,500 | 1兆3439億 | +5.98% | 16.88 | 0.75 |
| 01/18 | 1,751 | 1,780 | 1,696 | 1,771 | +1.14% | 1,609,700 | 1兆3424億 | +5.92% | 16.86 | 0.75 |
| 01/17 | 1,745 | 1,759 | 1,736 | 1,751 | +1.16% | 1,325,200 | 1兆3272億 | +4.91% | 16.67 | 0.74 |
| 01/16 | 1,738 | 1,756 | 1,719 | 1,731 | -0.4% | 2,424,500 | 1兆3120億 | +3.71% | 16.48 | 0.74 |
| 01/15 | 1,756 | 1,785 | 1,728 | 1,738 | -1.25% | 2,457,900 | 1兆3174億 | +4.2% | 16.55 | 0.74 |
| 01/11 | 1,761 | 1,766 | 1,731 | 1,760 | +0.63% | 2,491,500 | 1兆3340億 | +5.45% | 16.76 | 0.75 |
| 01/10 | 1,700 | 1,749 | 1,697 | 1,749 | +2.28% | 2,463,000 | 1兆3257億 | +4.98% | 16.65 | 0.74 |
| 01/09 | 1,676 | 1,712 | 1,673 | 1,710 | +2.03% | 2,381,600 | 1兆2961億 | +2.64% | 16.28 | 0.73 |
| 01/08 | 1,650 | 1,684 | 1,643 | 1,676 | +1.64% | 2,641,400 | 1兆2704億 | +0.48% | 15.96 | 0.71 |
| 01/07 | 1,644 | 1,659 | 1,625 | 1,649 | +2.23% | 2,351,800 | 1兆2499億 | -1.26% | 15.7 | 0.7 |
| 01/04 | 1,543 | 1,613 | 1,543 | 1,613 | +3.2% | 3,395,900 | 1兆2226億 | -3.59% | 15.36 | 0.69 |
| 2018 |
| 12/28 | 1,565 | 1,583 | 1,537 | 1,563 | -1.33% | 1,354,800 | 1兆1847億 | -6.91% | 14.88 | 0.66 |
| 12/27 | 1,566 | 1,594 | 1,542 | 1,584 | +3.73% | 1,557,500 | 1兆2006億 | -5.99% | 15.08 | 0.67 |
| 12/26 | 1,526 | 1,559 | 1,507 | 1,527 | +0.46% | 1,347,700 | 1兆1574億 | -9.7% | 14.54 | 0.65 |
| 12/25 | 1,567 | 1,572 | 1,506 | 1,520 | -4.52% | 1,792,500 | 1兆1521億 | -10.43% | 14.47 | 0.65 |
| 12/21 | 1,637 | 1,641 | 1,590 | 1,592 | -2.63% | 3,475,300 | 1兆2067億 | -6.46% | 15.16 | 0.68 |
| 12/20 | 1,641 | 1,664 | 1,620 | 1,635 | +1.93% | 3,075,300 | 1兆2393億 | -4.16% | 15.57 | 0.7 |
| 12/19 | 1,669 | 1,669 | 1,594 | 1,604 | -4.24% | 3,055,900 | 1兆2158億 | -6.03% | 15.27 | 0.68 |
| 12/18 | 1,706 | 1,718 | 1,669 | 1,675 | -1.82% | 1,795,000 | 1兆2696億 | -1.82% | 15.95 | 0.71 |
| 12/17 | 1,680 | 1,715 | 1,675 | 1,706 | +1.91% | 1,756,100 | 1兆2931億 | +0.12% | 16.24 | 0.73 |
| 12/14 | 1,685 | 1,700 | 1,664 | 1,674 | -0.59% | 2,745,600 | 1兆2688億 | -1.59% | 15.94 | 0.71 |
| 12/13 | 1,736 | 1,740 | 1,674 | 1,684 | -3.27% | 2,688,600 | 1兆2764億 | -0.82% | 16.03 | 0.72 |
| 12/12 | 1,729 | 1,747 | 1,728 | 1,741 | +1.69% | 2,234,400 | 1兆3196億 | +2.84% | 16.58 | 0.74 |
| 12/11 | 1,708 | 1,733 | 1,707 | 1,712 | +0.82% | 1,690,000 | 1兆2976億 | +1.48% | 16.3 | 0.73 |
| 12/10 | 1,736 | 1,736 | 1,691 | 1,698 | -2.53% | 1,710,500 | 1兆2870億 | +1.01% | 16.17 | 0.72 |
| 12/07 | 1,720 | 1,749 | 1,717 | 1,742 | +2.41% | 1,935,200 | 1兆3204億 | +3.81% | 16.58 | 0.74 |
| 12/06 | 1,710 | 1,723 | 1,677 | 1,701 | -1.85% | 2,351,400 | 1兆2893億 | +1.61% | 16.19 | 0.72 |
| 12/05 | 1,720 | 1,746 | 1,719 | 1,733 | +0.41% | 1,409,300 | 1兆3136億 | +3.71% | 16.5 | 0.74 |
| 12/04 | 1,730 | 1,758 | 1,718 | 1,726 | -0.8% | 2,280,500 | 1兆3083億 | +3.54% | 16.43 | 0.73 |
| 12/03 | 1,728 | 1,743 | 1,716 | 1,740 | +2.23% | 1,580,000 | 1兆3189億 | +4.5% | 16.57 | 0.74 |
| 11/30 | 1,748 | 1,750 | 1,702 | 1,702 | -2.52% | 3,739,800 | 1兆2901億 | +2.53% | 16.2 | 0.72 |
| 11/29 | 1,753 | 1,767 | 1,740 | 1,746 | 0% | 1,137,800 | 1兆3234億 | +5.37% | 16.62 | 0.74 |
| 11/28 | 1,738 | 1,750 | 1,726 | 1,746 | +0.46% | 1,587,100 | 1兆3234億 | +5.69% | 16.62 | 0.74 |
| 11/27 | 1,726 | 1,743 | 1,698 | 1,738 | +0.52% | 2,398,000 | 1兆3174億 | +5.53% | 16.55 | 0.74 |
| 11/26 | 1,741 | 1,770 | 1,718 | 1,729 | -0.92% | 1,722,200 | 1兆3105億 | +5.11% | 16.46 | 0.74 |
| 11/22 | 1,715 | 1,749 | 1,714 | 1,745 | +1.28% | 1,463,000 | 1兆3227億 | +6.21% | 16.61 | 0.74 |
| 11/21 | 1,715 | 1,743 | 1,708 | 1,723 | -0.29% | 2,272,500 | 1兆3060億 | +5% | 16.4 | 0.73 |
| 11/20 | 1,677 | 1,737 | 1,677 | 1,728 | +3.04% | 1,730,200 | 1兆3098億 | +5.49% | 16.45 | 0.73 |
| 11/19 | 1,662 | 1,682 | 1,660 | 1,677 | +1.08% | 899,700 | 1兆2711億 | +2.57% | 15.97 | 0.71 |
| 11/16 | 1,669 | 1,692 | 1,656 | 1,659 | -1.72% | 1,935,500 | 1兆2575億 | +1.65% | 15.79 | 0.71 |
| 11/15 | 1,651 | 1,690 | 1,641 | 1,688 | +2.37% | 2,159,300 | 1兆2795億 | +3.43% | 16.07 | 0.72 |
| 11/14 | 1,593 | 1,657 | 1,592 | 1,649 | +3.65% | 1,616,700 | 1兆2499億 | +1.04% | 15.7 | 0.7 |
| 11/13 | 1,614 | 1,626 | 1,576 | 1,591 | -2.27% | 1,765,600 | 1兆2059億 | -2.69% | 15.15 | 0.68 |
| 11/12 | 1,621 | 1,638 | 1,620 | 1,628 | +0.68% | 1,223,000 | 1兆2340億 | -0.73% | 15.5 | 0.69 |
| 11/09 | 1,609 | 1,625 | 1,607 | 1,617 | +0.5% | 1,278,000 | 1兆2256億 | -1.7% | 15.39 | 0.69 |
| 11/08 | 1,580 | 1,609 | 1,576 | 1,609 | +3.54% | 1,621,600 | 1兆2196億 | -2.43% | 15.32 | 0.68 |
| 11/07 | 1,586 | 1,590 | 1,547 | 1,554 | -2.02% | 1,686,500 | 1兆1779億 | -5.99% | 14.8 | 0.66 |
| 11/06 | 1,577 | 1,599 | 1,573 | 1,586 | +0.63% | 1,369,800 | 1兆2021億 | -4.46% | 15.1 | 0.67 |
| 11/05 | 1,592 | 1,592 | 1,573 | 1,576 | -2.17% | 1,326,800 | 1兆1946億 | -5.35% | 15 | 0.67 |
| 11/02 | 1,629 | 1,630 | 1,589 | 1,611 | -1.71% | 2,350,500 | 1兆2211億 | -3.53% | 15.34 | 0.68 |
| 11/01 | 1,633 | 1,664 | 1,621 | 1,639 | +0.61% | 1,721,800 | 1兆2423億 | -2.09% | 15.6 | 0.7 |
| 10/31 | 1,615 | 1,637 | 1,607 | 1,629 | -0.24% | 2,081,400 | 1兆2347億 | -2.8% | 15.51 | 0.69 |
| 10/30 | 1,693 | 1,703 | 1,624 | 1,633 | -3.54% | 2,650,500 | 1兆2378億 | -2.8% | 15.55 | 0.69 |
