株価チャート
2018/01/15～2018/06/08
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 |
|---|
| 2018 |
| 06/08 | 1,211 | 1,230 | 1,210 | 1,210 | -0.08% | 7,378,100 | 1兆7694億 | -7.07% | 17.46 | 0.56 |
| 06/07 | 1,200 | 1,220 | 1,196 | 1,211 | -0.66% | 5,376,200 | 1兆7708億 | -7.56% | 17.47 | 0.56 |
| 06/06 | 1,209 | 1,226 | 1,204 | 1,219 | +1.92% | 5,716,500 | 1兆7825億 | -7.58% | 17.59 | 0.56 |
| 06/05 | 1,220 | 1,221 | 1,187 | 1,196 | -3% | 8,109,400 | 1兆7489億 | -9.8% | 17.25 | 0.55 |
| 06/04 | 1,209 | 1,240 | 1,196 | 1,233 | +0.16% | 7,167,500 | 1兆8030億 | -7.57% | 17.79 | 0.57 |
| 06/01 | 1,240 | 1,245 | 1,214 | 1,231 | +1.4% | 6,773,800 | 1兆8001億 | -8.13% | 17.76 | 0.57 |
| 05/31 | 1,241 | 1,244 | 1,210 | 1,214 | +0.17% | 14,376,700 | 1兆7752億 | -9.94% | 17.51 | 0.56 |
| 05/30 | 1,209 | 1,213 | 1,196 | 1,212 | +0.08% | 6,135,400 | 1兆7723億 | -10.55% | 17.49 | 0.56 |
| 05/29 | 1,230 | 1,233 | 1,207 | 1,211 | -0.41% | 5,604,100 | 1兆7708億 | -11.22% | 17.47 | 0.56 |
| 05/28 | 1,195 | 1,218 | 1,186 | 1,216 | -2.64% | 9,967,000 | 1兆7781億 | -11.31% | 17.54 | 0.56 |
| 05/25 | 1,255 | 1,277 | 1,244 | 1,249 | -2.8% | 9,025,900 | 1兆8264億 | -9.43% | 18.02 | 0.58 |
| 05/24 | 1,295 | 1,296 | 1,279 | 1,285 | -1.38% | 7,320,000 | 1兆8790億 | -7.22% | 18.54 | 0.59 |
| 05/23 | 1,318 | 1,323 | 1,299 | 1,303 | -4.47% | 8,553,900 | 1兆9054億 | -6.19% | 18.8 | 0.6 |
| 05/22 | 1,373 | 1,376 | 1,355 | 1,364 | -1.09% | 3,882,600 | 1兆9946億 | -2.08% | 19.68 | 0.63 |
| 05/21 | 1,375 | 1,392 | 1,375 | 1,379 | +0.36% | 4,215,000 | 2兆165億 | -1.01% | 19.89 | 0.64 |
| 05/18 | 1,348 | 1,378 | 1,343 | 1,374 | +2.77% | 7,599,800 | 2兆92億 | -1.36% | 19.82 | 0.63 |
| 05/17 | 1,357 | 1,359 | 1,337 | 1,337 | -0.67% | 4,579,300 | 1兆9551億 | -3.95% | 19.29 | 0.62 |
| 05/16 | 1,349 | 1,352 | 1,340 | 1,346 | -1.54% | 8,433,200 | 1兆9682億 | -3.24% | 19.42 | 0.62 |
| 05/15 | 1,374 | 1,377 | 1,356 | 1,367 | +0.29% | 7,044,700 | 1兆9989億 | -1.65% | 19.72 | 0.63 |
| 05/14 | 1,391 | 1,396 | 1,341 | 1,363 | -1.52% | 8,962,100 | 1兆9931億 | -1.73% | 19.66 | 0.63 |
| 05/11 | 1,408 | 1,410 | 1,377 | 1,384 | -4.49% | 11,184,200 | 2兆238億 | -0.07% | 19.97 | 0.64 |
| 05/10 | 1,445 | 1,457 | 1,432 | 1,449 | +3.35% | 5,722,900 | 2兆1189億 | +4.92% | 20.9 | 0.67 |
| 05/09 | 1,407 | 1,428 | 1,397 | 1,402 | +1.01% | 7,733,500 | 2兆501億 | +1.89% | 20.23 | 0.65 |
| 05/08 | 1,406 | 1,419 | 1,381 | 1,388 | -1.56% | 4,393,500 | 2兆297億 | +1.17% | 20.02 | 0.64 |
| 05/07 | 1,420 | 1,426 | 1,406 | 1,410 | +0.86% | 3,811,400 | 2兆618億 | +3.07% | 20.34 | 0.65 |
| 05/02 | 1,412 | 1,412 | 1,385 | 1,398 | -2.44% | 5,139,700 | 2兆443億 | +2.49% | 20.17 | 0.64 |
| 05/01 | 1,400 | 1,443 | 1,399 | 1,433 | +2.14% | 4,731,500 | 2兆955億 | +5.21% | 20.67 | 0.66 |
| 04/27 | 1,410 | 1,423 | 1,399 | 1,403 | +0.57% | 3,740,300 | 2兆516億 | +3.39% | 20.24 | 0.65 |
| 04/26 | 1,410 | 1,412 | 1,390 | 1,395 | +0.29% | 5,059,000 | 2兆399億 | +3.26% | 20.13 | 0.64 |
| 04/25 | 1,400 | 1,406 | 1,389 | 1,391 | -1.77% | 4,223,100 | 2兆340億 | +3.11% | 20.07 | 0.64 |
| 04/24 | 1,415 | 1,423 | 1,405 | 1,416 | +0.71% | 3,513,600 | 2兆706億 | +5.36% | 20.43 | 0.65 |
| 04/23 | 1,415 | 1,430 | 1,403 | 1,406 | -0.92% | 3,001,000 | 2兆560億 | +5.08% | 20.28 | 0.65 |
| 04/20 | 1,400 | 1,421 | 1,396 | 1,419 | +0.64% | 4,194,200 | 2兆750億 | +6.45% | 20.47 | 0.65 |
| 04/19 | 1,415 | 1,427 | 1,397 | 1,410 | +1.08% | 6,013,000 | 2兆618億 | +6.25% | 20.34 | 0.65 |
| 04/18 | 1,398 | 1,407 | 1,393 | 1,395 | -0.71% | 5,307,000 | 2兆399億 | +5.6% | 20.13 | 0.64 |
| 04/17 | 1,390 | 1,410 | 1,383 | 1,405 | +0.72% | 4,370,600 | 2兆545億 | +6.68% | 20.27 | 0.65 |
| 04/16 | 1,399 | 1,408 | 1,382 | 1,395 | 0% | 3,460,200 | 2兆399億 | +6.25% | 20.13 | 0.64 |
| 04/13 | 1,377 | 1,401 | 1,374 | 1,395 | +1.45% | 3,532,800 | 2兆399億 | +6.65% | 20.13 | 0.64 |
| 04/12 | 1,401 | 1,414 | 1,372 | 1,375 | +0.15% | 6,247,200 | 2兆106億 | +5.53% | 19.84 | 0.63 |
| 04/11 | 1,359 | 1,383 | 1,355 | 1,373 | +2.92% | 5,764,900 | 2兆77億 | +5.7% | 19.81 | 0.63 |
| 04/10 | 1,319 | 1,340 | 1,317 | 1,334 | +0.98% | 3,870,600 | 1兆9507億 | +3.01% | 19.25 | 0.62 |
| 04/09 | 1,322 | 1,328 | 1,305 | 1,321 | -0.45% | 3,635,000 | 1兆9317億 | +2.24% | 19.06 | 0.61 |
| 04/06 | 1,310 | 1,342 | 1,305 | 1,327 | +2.08% | 5,871,100 | 1兆9405億 | +2.87% | 19.14 | 0.61 |
| 04/05 | 1,298 | 1,309 | 1,292 | 1,300 | +0.62% | 5,179,600 | 1兆9010億 | +1.01% | 18.76 | 0.6 |
| 04/04 | 1,310 | 1,310 | 1,288 | 1,292 | -0.62% | 5,324,600 | 1兆8893億 | +0.31% | 18.64 | 0.6 |
| 04/03 | 1,291 | 1,305 | 1,286 | 1,300 | -0.46% | 2,958,900 | 1兆9010億 | +0.7% | 18.76 | 0.6 |
| 04/02 | 1,317 | 1,321 | 1,306 | 1,306 | -0.76% | 1,768,300 | 1兆9097億 | +1.01% | 18.84 | 0.6 |
| 03/30 | 1,325 | 1,328 | 1,306 | 1,316 | +1.46% | 2,982,600 | 1兆9244億 | +1.7% | 45.21 | 0.63 |
| 03/29 | 1,311 | 1,325 | 1,281 | 1,297 | -0.99% | 5,246,700 | 1兆8966億 | +0.31% | 44.55 | 0.62 |
| 03/28 | 1,305 | 1,312 | 1,279 | 1,310 | -2.09% | 6,486,400 | 1兆9156億 | +1.24% | 45 | 0.62 |
| 03/27 | 1,297 | 1,338 | 1,270 | 1,338 | +2.92% | 7,340,900 | 1兆9565億 | +3.4% | 45.96 | 0.64 |
| 03/26 | 1,268 | 1,300 | 1,268 | 1,300 | +2.28% | 5,285,200 | 1兆9010億 | +0.39% | 44.66 | 0.62 |
| 03/23 | 1,280 | 1,298 | 1,267 | 1,271 | -4.51% | 6,435,000 | 1兆8586億 | -1.93% | 43.66 | 0.6 |
| 03/22 | 1,299 | 1,335 | 1,297 | 1,331 | +4.89% | 9,101,500 | 1兆9463億 | +2.54% | 45.72 | 0.63 |
| 03/20 | 1,264 | 1,272 | 1,249 | 1,269 | -0.55% | 6,678,500 | 1兆8556億 | -2.16% | 43.59 | 0.6 |
| 03/19 | 1,279 | 1,292 | 1,274 | 1,276 | +0.63% | 3,450,200 | 1兆8659億 | -1.77% | 43.83 | 0.61 |
| 03/16 | 1,263 | 1,274 | 1,260 | 1,268 | -0.55% | 4,579,000 | 1兆8542億 | -2.39% | 43.56 | 0.6 |
| 03/15 | 1,262 | 1,281 | 1,255 | 1,275 | +0.55% | 4,765,900 | 1兆8644億 | -2.15% | 43.8 | 0.61 |
| 03/14 | 1,261 | 1,272 | 1,252 | 1,268 | -1.01% | 4,014,000 | 1兆8542億 | -2.91% | 43.56 | 0.6 |
| 03/13 | 1,285 | 1,287 | 1,268 | 1,281 | -1.69% | 5,537,000 | 1兆8732億 | -2.14% | 44 | 0.61 |
| 03/12 | 1,296 | 1,312 | 1,288 | 1,303 | +2.44% | 4,142,500 | 1兆9054億 | -0.76% | 44.76 | 0.62 |
| 03/09 | 1,283 | 1,305 | 1,262 | 1,272 | -0.55% | 6,780,100 | 1兆8600億 | -3.56% | 43.7 | 0.6 |
| 03/08 | 1,276 | 1,287 | 1,270 | 1,279 | +0.47% | 3,669,700 | 1兆8703億 | -3.54% | 43.94 | 0.61 |
| 03/07 | 1,270 | 1,289 | 1,266 | 1,273 | -0.55% | 4,678,800 | 1兆8615億 | -4.43% | 43.73 | 0.61 |
| 03/06 | 1,277 | 1,302 | 1,277 | 1,280 | +1.91% | 5,386,300 | 1兆8717億 | -4.41% | 43.97 | 0.61 |
| 03/05 | 1,241 | 1,265 | 1,235 | 1,256 | +0.32% | 5,945,400 | 1兆8366億 | -6.82% | 43.15 | 0.6 |
| 03/02 | 1,251 | 1,260 | 1,238 | 1,252 | -1.65% | 5,133,700 | 1兆8308億 | -7.74% | 43.01 | 0.6 |
| 03/01 | 1,282 | 1,285 | 1,265 | 1,273 | -2.97% | 7,603,000 | 1兆8615億 | -6.94% | 43.73 | 0.61 |
| 02/28 | 1,365 | 1,367 | 1,311 | 1,312 | -4.86% | 7,936,000 | 1兆9185億 | -4.79% | 45.07 | 0.62 |
| 02/27 | 1,363 | 1,385 | 1,362 | 1,379 | +3.06% | 6,066,700 | 2兆165億 | -0.51% | 47.37 | 0.66 |
| 02/26 | 1,350 | 1,355 | 1,331 | 1,338 | +1.06% | 5,496,700 | 1兆9565億 | -3.81% | 45.96 | 0.64 |
| 02/23 | 1,308 | 1,332 | 1,305 | 1,324 | +2.08% | 5,044,800 | 1兆9361億 | -5.23% | 45.48 | 0.63 |
| 02/22 | 1,283 | 1,299 | 1,278 | 1,297 | -1.67% | 4,917,000 | 1兆8966億 | -7.56% | 44.55 | 0.62 |
| 02/21 | 1,329 | 1,336 | 1,314 | 1,319 | -0.53% | 3,583,700 | 1兆9288億 | -6.52% | 45.31 | 0.63 |
| 02/20 | 1,340 | 1,347 | 1,325 | 1,326 | -1.19% | 2,746,000 | 1兆9390億 | -6.49% | 45.55 | 0.63 |
| 02/19 | 1,344 | 1,346 | 1,329 | 1,342 | +0.37% | 3,728,300 | 1兆9624億 | -5.76% | 46.1 | 0.64 |
| 02/16 | 1,324 | 1,350 | 1,321 | 1,337 | +0.75% | 5,398,200 | 1兆9551億 | -6.5% | 45.93 | 0.64 |
| 02/15 | 1,334 | 1,337 | 1,315 | 1,327 | +1.69% | 6,495,300 | 1兆9405億 | -7.65% | 45.59 | 0.63 |
| 02/14 | 1,294 | 1,320 | 1,291 | 1,305 | +0.31% | 7,741,600 | 1兆9083億 | -9.56% | 44.83 | 0.62 |
| 02/13 | 1,308 | 1,313 | 1,296 | 1,301 | +0.93% | 8,817,300 | 1兆9024億 | -10.15% | 44.69 | 0.62 |
| 02/09 | 1,315 | 1,318 | 1,273 | 1,289 | -5.64% | 10,840,200 | 1兆8849億 | -11.35% | 44.28 | 0.61 |
| 02/08 | 1,333 | 1,373 | 1,327 | 1,366 | +1.19% | 7,351,500 | 1兆9975億 | -6.5% | 46.92 | 0.65 |
| 02/07 | 1,381 | 1,395 | 1,346 | 1,350 | +1.35% | 8,235,700 | 1兆9741億 | -7.66% | 46.38 | 0.64 |
| 02/06 | 1,323 | 1,340 | 1,293 | 1,332 | -4.31% | 9,437,400 | 1兆9478億 | -9.08% | 45.76 | 0.63 |
| 02/05 | 1,400 | 1,400 | 1,358 | 1,392 | -3.93% | 8,481,100 | 2兆355億 | -5.18% | 47.82 | 0.66 |
| 02/02 | 1,458 | 1,460 | 1,424 | 1,449 | -0.62% | 4,847,100 | 2兆1189億 | -1.29% | 49.78 | 0.69 |
| 02/01 | 1,422 | 1,459 | 1,422 | 1,458 | +2.75% | 5,059,200 | 2兆1320億 | -0.55% | 50.09 | 0.69 |
| 01/31 | 1,412 | 1,449 | 1,412 | 1,419 | -2.41% | 6,213,700 | 2兆750億 | -3.01% | 48.75 | 0.67 |
| 01/30 | 1,467 | 1,472 | 1,449 | 1,454 | -2.55% | 5,651,700 | 2兆1262億 | -0.41% | 49.95 | 0.69 |
| 01/29 | 1,490 | 1,506 | 1,486 | 1,492 | -0.13% | 3,733,900 | 2兆1817億 | +2.54% | 51.25 | 0.71 |
| 01/26 | 1,501 | 1,509 | 1,476 | 1,494 | -1.9% | 7,405,300 | 2兆1847億 | +3.18% | 51.32 | 0.71 |
| 01/25 | 1,514 | 1,528 | 1,512 | 1,523 | +0.13% | 4,052,300 | 2兆2271億 | +5.62% | 52.32 | 0.72 |
| 01/24 | 1,520 | 1,524 | 1,507 | 1,521 | +0.46% | 3,249,900 | 2兆2241億 | +6.14% | 52.25 | 0.72 |
| 01/23 | 1,515 | 1,525 | 1,507 | 1,514 | +0.53% | 3,563,200 | 2兆2139億 | +6.25% | 52.01 | 0.72 |
| 01/22 | 1,500 | 1,511 | 1,487 | 1,506 | +0.87% | 5,190,900 | 2兆2022億 | +6.28% | 51.73 | 0.72 |
| 01/19 | 1,483 | 1,495 | 1,472 | 1,493 | +0.95% | 5,116,200 | 2兆1832億 | +5.81% | 51.29 | 0.71 |
| 01/18 | 1,494 | 1,511 | 1,478 | 1,479 | +0.14% | 7,748,900 | 2兆1627億 | +5.42% | 50.81 | 0.7 |
| 01/17 | 1,470 | 1,478 | 1,449 | 1,477 | -1.2% | 8,886,400 | 2兆1598億 | +5.88% | 50.74 | 0.7 |
| 01/16 | 1,499 | 1,500 | 1,483 | 1,495 | 0% | 3,820,800 | 2兆1861億 | +7.79% | 51.36 | 0.71 |
| 01/15 | 1,512 | 1,529 | 1,493 | 1,495 | +0.27% | 5,208,600 | 2兆1861億 | +8.41% | 51.36 | 0.71 |
