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 | 1,657 | 1,670 | 1,631 | 1,632 | -1.45% | 2,565,200 | 1兆5320億 | -2.51% | 12.66 | 0.96 |
| 03/28 | 1,665 | 1,673 | 1,651 | 1,656 | -0.9% | 2,182,800 | 1兆5545億 | -1.13% | 12.85 | 0.98 |
| 03/27 | 1,709 | 1,712 | 1,653 | 1,671 | -4.19% | 4,584,800 | 1兆5686億 | -0.24% | 12.96 | 0.99 |
| 03/26 | 1,728 | 1,752 | 1,720 | 1,744 | +1.99% | 3,126,300 | 1兆6371億 | +4.24% | 13.53 | 1.03 |
| 03/25 | 1,714 | 1,722 | 1,704 | 1,710 | -0.29% | 2,128,500 | 1兆6052億 | +2.58% | 13.27 | 1.01 |
| 03/22 | 1,702 | 1,718 | 1,688 | 1,715 | +0.65% | 1,844,200 | 1兆6099億 | +3.19% | 13.3 | 1.01 |
| 03/20 | 1,710 | 1,717 | 1,697 | 1,704 | +0.29% | 1,331,300 | 1兆5996億 | +2.9% | 13.22 | 1 |
| 03/19 | 1,705 | 1,709 | 1,693 | 1,699 | -0.76% | 1,394,300 | 1兆5949億 | +3.03% | 13.18 | 1 |
| 03/18 | 1,722 | 1,723 | 1,698 | 1,712 | +0.23% | 1,610,800 | 1兆6071億 | +4.14% | 13.28 | 1.01 |
| 03/15 | 1,699 | 1,712 | 1,691 | 1,708 | +1.24% | 2,671,000 | 1兆6033億 | +4.27% | 13.25 | 1.01 |
| 03/14 | 1,681 | 1,699 | 1,674 | 1,687 | +0.78% | 1,557,100 | 1兆5836億 | +3.31% | 13.09 | 0.99 |
| 03/13 | 1,674 | 1,684 | 1,663 | 1,674 | 0% | 1,560,400 | 1兆5714億 | +2.76% | 12.99 | 0.99 |
| 03/12 | 1,670 | 1,687 | 1,664 | 1,674 | +0.66% | 1,555,200 | 1兆5714億 | +2.89% | 12.99 | 0.99 |
| 03/11 | 1,607 | 1,667 | 1,607 | 1,663 | +3.48% | 1,413,000 | 1兆5611億 | +2.4% | 12.9 | 0.98 |
| 03/08 | 1,631 | 1,641 | 1,606 | 1,607 | -2.07% | 2,000,900 | 1兆5085億 | -0.92% | 12.47 | 0.95 |
| 03/07 | 1,644 | 1,653 | 1,635 | 1,641 | -1.03% | 1,449,600 | 1兆5404億 | +1.11% | 12.73 | 0.97 |
| 03/06 | 1,649 | 1,662 | 1,645 | 1,658 | +0.36% | 1,372,000 | 1兆5564億 | +2.09% | 12.86 | 0.98 |
| 03/05 | 1,644 | 1,659 | 1,640 | 1,652 | +0.98% | 1,613,300 | 1兆5507億 | +1.6% | 12.82 | 0.97 |
| 03/04 | 1,661 | 1,663 | 1,626 | 1,636 | -1.39% | 1,668,400 | 1兆5357億 | +0.62% | 12.69 | 0.96 |
| 03/01 | 1,670 | 1,683 | 1,659 | 1,659 | -0.42% | 1,571,900 | 1兆5573億 | +1.97% | 12.87 | 0.98 |
| 02/28 | 1,675 | 1,685 | 1,662 | 1,666 | -1.01% | 2,601,000 | 1兆5639億 | +2.33% | 12.92 | 0.98 |
| 02/27 | 1,685 | 1,699 | 1,681 | 1,683 | -0.3% | 2,834,400 | 1兆5798億 | +3.25% | 13.06 | 0.99 |
| 02/26 | 1,660 | 1,694 | 1,656 | 1,688 | +1.93% | 2,342,800 | 1兆5845億 | +3.49% | 13.09 | 1 |
| 02/25 | 1,653 | 1,660 | 1,641 | 1,656 | +0.36% | 1,450,100 | 1兆5545億 | +1.47% | 12.85 | 0.98 |
| 02/22 | 1,680 | 1,681 | 1,647 | 1,650 | -0.42% | 1,457,900 | 1兆5489億 | +0.92% | 12.8 | 0.97 |
| 02/21 | 1,670 | 1,685 | 1,650 | 1,657 | -0.12% | 2,195,500 | 1兆5554億 | +1.16% | 12.85 | 0.98 |
| 02/20 | 1,622 | 1,662 | 1,618 | 1,659 | +2.47% | 2,924,700 | 1兆5573億 | +1.22% | 12.87 | 0.98 |
| 02/19 | 1,596 | 1,622 | 1,596 | 1,619 | +1.5% | 1,505,000 | 1兆5198億 | -1.34% | 12.56 | 0.95 |
| 02/18 | 1,595 | 1,606 | 1,587 | 1,595 | +0.82% | 1,390,300 | 1兆4972億 | -3.16% | 12.37 | 0.94 |
| 02/15 | 1,566 | 1,590 | 1,560 | 1,582 | +1.35% | 2,560,000 | 1兆4850億 | -4.35% | 12.27 | 0.93 |
| 02/14 | 1,564 | 1,580 | 1,540 | 1,561 | +0.71% | 2,749,100 | 1兆4653億 | -5.96% | 12.11 | 0.92 |
| 02/13 | 1,602 | 1,614 | 1,544 | 1,550 | -1.46% | 3,281,500 | 1兆4550億 | -6.91% | 12.02 | 0.91 |
| 02/12 | 1,553 | 1,585 | 1,550 | 1,573 | +1.29% | 2,277,100 | 1兆4766億 | -5.92% | 12.2 | 0.93 |
| 02/08 | 1,572 | 1,578 | 1,546 | 1,553 | -1.83% | 2,090,300 | 1兆4578億 | -7.45% | 12.05 | 0.92 |
| 02/07 | 1,582 | 1,594 | 1,575 | 1,582 | -0.75% | 1,537,000 | 1兆4850億 | -5.95% | 12.27 | 0.93 |
| 02/06 | 1,609 | 1,617 | 1,591 | 1,594 | -1.73% | 2,179,300 | 1兆4963億 | -5.46% | 12.37 | 0.94 |
| 02/05 | 1,607 | 1,628 | 1,603 | 1,622 | +1.38% | 1,882,900 | 1兆5226億 | -3.85% | 12.58 | 0.96 |
| 02/04 | 1,607 | 1,621 | 1,594 | 1,600 | +0.19% | 1,883,000 | 1兆5019億 | -5.1% | 12.41 | 0.94 |
| 02/01 | 1,640 | 1,649 | 1,595 | 1,597 | -3.45% | 2,461,800 | 1兆4991億 | -5.39% | 12.39 | 0.94 |
| 01/31 | 1,686 | 1,686 | 1,650 | 1,654 | -0.54% | 1,835,900 | 1兆5526億 | -2.25% | 12.83 | 0.98 |
| 01/30 | 1,667 | 1,687 | 1,660 | 1,663 | -1.71% | 1,968,100 | 1兆5611億 | -1.71% | 12.9 | 0.98 |
| 01/29 | 1,642 | 1,698 | 1,641 | 1,692 | +2.17% | 2,185,000 | 1兆5883億 | -0.18% | 13.13 | 1 |
| 01/28 | 1,668 | 1,674 | 1,653 | 1,656 | -1.13% | 1,213,100 | 1兆5545億 | -2.59% | 12.85 | 0.98 |
| 01/25 | 1,661 | 1,698 | 1,651 | 1,675 | -0.18% | 2,390,000 | 1兆5723億 | -1.7% | 12.99 | 0.99 |
| 01/24 | 1,670 | 1,698 | 1,655 | 1,678 | -1.64% | 2,120,900 | 1兆5751億 | -1.64% | 13.02 | 0.99 |
| 01/23 | 1,725 | 1,726 | 1,701 | 1,706 | -0.18% | 1,396,500 | 1兆6014億 | -0.23% | 13.23 | 1.01 |
| 01/22 | 1,730 | 1,736 | 1,707 | 1,709 | -0.7% | 1,805,600 | 1兆6042億 | 0% | 13.26 | 1.01 |
| 01/21 | 1,736 | 1,746 | 1,720 | 1,721 | -0.23% | 1,949,900 | 1兆6155億 | +0.64% | 13.35 | 1.01 |
| 01/18 | 1,699 | 1,737 | 1,699 | 1,725 | +0.47% | 1,678,200 | 1兆6193億 | +0.88% | 13.38 | 1.02 |
| 01/17 | 1,703 | 1,717 | 1,686 | 1,717 | +1.36% | 2,771,400 | 1兆6118億 | +0.47% | 13.32 | 1.01 |
| 01/16 | 1,683 | 1,708 | 1,681 | 1,694 | -0.12% | 2,718,300 | 1兆5902億 | -0.82% | 13.14 | 1 |
| 01/15 | 1,769 | 1,778 | 1,695 | 1,696 | -4.88% | 3,285,500 | 1兆5920億 | -0.7% | 13.16 | 1 |
| 01/11 | 1,774 | 1,788 | 1,766 | 1,783 | +1.48% | 1,556,800 | 1兆6737億 | +4.39% | 13.83 | 1.05 |
| 01/10 | 1,712 | 1,769 | 1,711 | 1,757 | +0.92% | 1,935,500 | 1兆6493億 | +3.05% | 13.63 | 1.04 |
| 01/09 | 1,712 | 1,756 | 1,706 | 1,741 | +2.71% | 2,442,200 | 1兆6343億 | +2.23% | 13.51 | 1.03 |
| 01/08 | 1,698 | 1,710 | 1,677 | 1,695 | -1.17% | 2,453,100 | 1兆5911億 | -0.41% | 13.15 | 1 |
| 01/07 | 1,745 | 1,751 | 1,681 | 1,715 | -0.75% | 2,894,400 | 1兆6099億 | +0.59% | 13.3 | 1.01 |
| 01/04 | 1,650 | 1,731 | 1,648 | 1,728 | +4.73% | 3,497,300 | 1兆6221億 | +1.23% | 13.4 | 1.02 |
| 2018 |
| 12/28 | 1,686 | 1,698 | 1,635 | 1,650 | -2.54% | 2,208,100 | 1兆5489億 | -3.45% | 12.8 | 0.97 |
| 12/27 | 1,654 | 1,701 | 1,636 | 1,693 | +4.89% | 2,310,400 | 1兆5892億 | -1.23% | 13.13 | 1 |
| 12/26 | 1,601 | 1,649 | 1,591 | 1,614 | +1.25% | 1,720,200 | 1兆5151億 | -6.11% | 12.52 | 0.95 |
| 12/25 | 1,627 | 1,630 | 1,571 | 1,594 | -3.39% | 1,780,600 | 1兆4963億 | -7.7% | 12.37 | 0.94 |
| 12/21 | 1,682 | 1,694 | 1,643 | 1,650 | -2.19% | 3,059,800 | 1兆5489億 | -4.95% | 12.8 | 0.97 |
| 12/20 | 1,669 | 1,704 | 1,667 | 1,687 | +1.81% | 2,878,400 | 1兆5836億 | -3.27% | 13.09 | 0.99 |
| 12/19 | 1,734 | 1,734 | 1,653 | 1,657 | -5.31% | 3,528,500 | 1兆5554億 | -5.26% | 12.85 | 0.98 |
| 12/18 | 1,810 | 1,824 | 1,750 | 1,750 | -3.58% | 2,395,900 | 1兆6427億 | -0.28% | 13.58 | 1.03 |
| 12/17 | 1,755 | 1,823 | 1,755 | 1,815 | +4.01% | 2,999,300 | 1兆7038億 | +3.24% | 14.08 | 1.07 |
| 12/14 | 1,745 | 1,767 | 1,735 | 1,745 | +0.4% | 2,616,600 | 1兆6380億 | -0.68% | 13.54 | 1.03 |
| 12/13 | 1,774 | 1,788 | 1,734 | 1,738 | -1.42% | 1,969,800 | 1兆6315億 | -1.19% | 13.48 | 1.02 |
| 12/12 | 1,724 | 1,780 | 1,723 | 1,763 | +3.77% | 3,432,100 | 1兆6549億 | +0.23% | 13.68 | 1.04 |
| 12/11 | 1,728 | 1,739 | 1,695 | 1,699 | -0.99% | 1,875,500 | 1兆5949億 | -3.3% | 13.18 | 1 |
| 12/10 | 1,711 | 1,735 | 1,707 | 1,716 | -0.75% | 2,437,200 | 1兆6108億 | -2.28% | 13.31 | 1.01 |
| 12/07 | 1,707 | 1,738 | 1,702 | 1,729 | +2.31% | 3,039,600 | 1兆6230億 | -1.43% | 13.41 | 1.02 |
| 12/06 | 1,690 | 1,719 | 1,675 | 1,690 | -1.23% | 2,595,500 | 1兆5864億 | -3.76% | 13.11 | 1 |
| 12/05 | 1,676 | 1,727 | 1,670 | 1,711 | +1.97% | 2,848,900 | 1兆6061億 | -2.67% | 13.27 | 1.01 |
| 12/04 | 1,707 | 1,718 | 1,675 | 1,678 | -1.64% | 2,472,200 | 1兆5751億 | -4.6% | 13.02 | 0.99 |
| 12/03 | 1,726 | 1,728 | 1,698 | 1,706 | +0.12% | 2,055,400 | 1兆6014億 | -3.23% | 13.23 | 1.01 |
| 11/30 | 1,684 | 1,706 | 1,674 | 1,704 | 0% | 5,095,900 | 1兆5996億 | -3.29% | 13.22 | 1 |
| 11/29 | 1,740 | 1,758 | 1,704 | 1,704 | -1.56% | 2,278,700 | 1兆5996億 | -3.29% | 13.22 | 1 |
| 11/28 | 1,755 | 1,759 | 1,702 | 1,731 | -1.54% | 3,774,500 | 1兆6249億 | -1.7% | 13.43 | 1.02 |
| 11/27 | 1,764 | 1,783 | 1,731 | 1,758 | -0.51% | 2,772,300 | 1兆6502億 | -0.06% | 13.64 | 1.04 |
| 11/26 | 1,788 | 1,800 | 1,754 | 1,767 | -0.11% | 1,821,300 | 1兆6587億 | +0.51% | 13.71 | 1.04 |
| 11/22 | 1,755 | 1,770 | 1,727 | 1,769 | -0.51% | 2,970,300 | 1兆6606億 | +0.74% | 13.72 | 1.04 |
| 11/21 | 1,788 | 1,810 | 1,769 | 1,778 | -1.98% | 2,284,600 | 1兆6690億 | +1.37% | 13.79 | 1.05 |
| 11/20 | 1,802 | 1,831 | 1,788 | 1,814 | -0.22% | 2,516,800 | 1兆7028億 | +3.6% | 14.07 | 1.07 |
| 11/19 | 1,829 | 1,830 | 1,805 | 1,818 | -0.71% | 1,372,600 | 1兆7066億 | +4.18% | 14.1 | 1.07 |
| 11/16 | 1,818 | 1,849 | 1,818 | 1,831 | -0.38% | 1,930,800 | 1兆7188億 | +5.29% | 14.2 | 1.08 |
| 11/15 | 1,830 | 1,842 | 1,816 | 1,838 | +0.66% | 1,751,100 | 1兆7253億 | +6.12% | 14.26 | 1.08 |
| 11/14 | 1,800 | 1,842 | 1,793 | 1,826 | +1.22% | 2,028,500 | 1兆7141億 | +5.73% | 14.17 | 1.08 |
| 11/13 | 1,820 | 1,849 | 1,795 | 1,804 | -0.88% | 2,219,500 | 1兆6934億 | +4.7% | 13.99 | 1.06 |
| 11/12 | 1,788 | 1,827 | 1,778 | 1,820 | +1.56% | 1,331,600 | 1兆7084億 | +5.81% | 14.12 | 1.07 |
| 11/09 | 1,785 | 1,820 | 1,781 | 1,792 | -0.39% | 2,148,100 | 1兆6822億 | +4.43% | 13.9 | 1.06 |
| 11/08 | 1,749 | 1,800 | 1,741 | 1,799 | +4.29% | 2,313,300 | 1兆6887億 | +5.08% | 13.96 | 1.06 |
| 11/07 | 1,713 | 1,739 | 1,710 | 1,725 | +0.94% | 1,855,300 | 1兆6193億 | +0.94% | 13.38 | 1.02 |
| 11/06 | 1,692 | 1,722 | 1,692 | 1,709 | +1.79% | 1,383,100 | 1兆6042億 | +0.06% | 13.26 | 1.01 |
| 11/05 | 1,674 | 1,692 | 1,651 | 1,679 | -0.18% | 1,828,400 | 1兆5761億 | -1.64% | 13.02 | 0.99 |
| 11/02 | 1,754 | 1,760 | 1,675 | 1,682 | -4.76% | 3,191,100 | 1兆5789億 | -1.58% | 13.05 | 0.99 |
| 11/01 | 1,718 | 1,778 | 1,708 | 1,766 | +2.02% | 2,420,800 | 1兆6578億 | +3.27% | 13.7 | 1.04 |
| 10/31 | 1,717 | 1,746 | 1,707 | 1,731 | -0.8% | 2,974,600 | 1兆6249億 | +1.29% | 13.43 | 1.02 |
| 10/30 | 1,784 | 1,816 | 1,741 | 1,745 | -2.4% | 3,669,500 | 1兆6380億 | +1.99% | 13.54 | 1.03 |
