株価チャート
2017/11/01～2018/03/30
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 |
| 03/30 | 5,420 | 5,450 | 5,380 | 5,400 | +0.37% | 713,000 | 1兆2125億 | +1.54% | 8.6 | 1.63 |
| 03/29 | 5,330 | 5,380 | 5,320 | 5,380 | +2.09% | 1,042,400 | 1兆2080億 | +1.3% | 8.57 | 1.63 |
| 03/28 | 5,280 | 5,290 | 5,210 | 5,270 | -2.04% | 880,500 | 1兆1833億 | -0.79% | 8.4 | 1.6 |
| 03/27 | 5,210 | 5,390 | 5,170 | 5,380 | +4.26% | 1,069,100 | 1兆2080億 | +1.18% | 8.57 | 1.63 |
| 03/26 | 5,040 | 5,160 | 5,030 | 5,160 | +0.58% | 764,700 | 1兆1586億 | -2.93% | 8.22 | 1.56 |
| 03/23 | 5,190 | 5,210 | 5,110 | 5,130 | -3.75% | 1,125,900 | 1兆1518億 | -3.63% | 8.17 | 1.55 |
| 03/22 | 5,220 | 5,350 | 5,220 | 5,330 | +1.33% | 951,900 | 1兆1968億 | +0.09% | 8.49 | 1.61 |
| 03/20 | 5,200 | 5,270 | 5,150 | 5,260 | +0.38% | 873,600 | 1兆1810億 | -1.05% | 8.38 | 1.59 |
| 03/19 | 5,260 | 5,330 | 5,230 | 5,240 | -0.38% | 714,200 | 1兆1765億 | -1.28% | 8.35 | 1.59 |
| 03/16 | 5,260 | 5,300 | 5,230 | 5,260 | +0.19% | 852,100 | 1兆1810億 | -0.79% | 8.38 | 1.59 |
| 03/15 | 5,290 | 5,310 | 5,190 | 5,250 | -1.87% | 908,000 | 1兆1788億 | -0.91% | 8.36 | 1.59 |
| 03/14 | 5,400 | 5,410 | 5,330 | 5,350 | -1.65% | 602,200 | 1兆2012億 | +1.12% | 8.52 | 1.62 |
| 03/13 | 5,350 | 5,450 | 5,340 | 5,440 | +0.18% | 742,300 | 1兆2215億 | +2.95% | 8.67 | 1.65 |
| 03/12 | 5,490 | 5,500 | 5,390 | 5,430 | +0.18% | 684,000 | 1兆2192億 | +2.74% | 8.65 | 1.64 |
| 03/09 | 5,360 | 5,490 | 5,360 | 5,420 | +1.69% | 1,405,800 | 1兆2170億 | +2.46% | 8.63 | 1.64 |
| 03/08 | 5,400 | 5,400 | 5,300 | 5,330 | -0.56% | 862,800 | 1兆1968億 | +0.64% | 8.49 | 1.61 |
| 03/07 | 5,320 | 5,430 | 5,290 | 5,360 | +2.49% | 1,354,500 | 1兆2035億 | +1.04% | 8.54 | 1.62 |
| 03/06 | 5,250 | 5,290 | 5,210 | 5,230 | +0.38% | 858,000 | 1兆1743億 | -1.62% | 8.33 | 1.58 |
| 03/05 | 5,070 | 5,230 | 5,060 | 5,210 | +0.97% | 1,164,600 | 1兆1698億 | -2.36% | 8.3 | 1.58 |
| 03/02 | 5,160 | 5,220 | 5,140 | 5,160 | -1.9% | 1,007,000 | 1兆1586億 | -3.71% | 8.22 | 1.56 |
| 03/01 | 5,370 | 5,370 | 5,240 | 5,260 | -3.49% | 934,700 | 1兆1810億 | -2.27% | 8.38 | 1.59 |
| 02/28 | 5,400 | 5,540 | 5,380 | 5,450 | +0.18% | 1,308,200 | 1兆2237億 | +0.85% | 8.68 | 1.65 |
| 02/27 | 5,530 | 5,540 | 5,430 | 5,440 | 0% | 717,500 | 1兆2215億 | +0.39% | 8.67 | 1.65 |
| 02/26 | 5,410 | 5,460 | 5,370 | 5,440 | +1.3% | 631,500 | 1兆2215億 | +0.11% | 8.67 | 1.65 |
| 02/23 | 5,280 | 5,370 | 5,270 | 5,370 | +2.87% | 675,200 | 1兆2057億 | -1.47% | 8.56 | 1.63 |
| 02/22 | 5,330 | 5,340 | 5,190 | 5,220 | -3.51% | 1,279,400 | 1兆1721億 | -4.47% | 8.32 | 1.58 |
| 02/21 | 5,380 | 5,480 | 5,340 | 5,410 | +0.19% | 828,300 | 1兆2147億 | -1.33% | 8.62 | 1.64 |
| 02/20 | 5,350 | 5,400 | 5,300 | 5,400 | +0.75% | 977,400 | 1兆2125億 | -1.73% | 8.6 | 1.63 |
| 02/19 | 5,380 | 5,390 | 5,310 | 5,360 | +0.56% | 624,700 | 1兆2035億 | -2.63% | 8.54 | 1.62 |
| 02/16 | 5,220 | 5,400 | 5,210 | 5,330 | +2.9% | 1,113,900 | 1兆1968億 | -3.39% | 8.49 | 1.61 |
| 02/15 | 5,260 | 5,300 | 5,180 | 5,180 | +1.37% | 1,262,300 | 1兆1631億 | -6.38% | 8.25 | 1.57 |
| 02/14 | 5,060 | 5,130 | 5,020 | 5,110 | +1.19% | 1,316,500 | 1兆1474億 | -8.04% | 8.14 | 1.55 |
| 02/13 | 5,130 | 5,150 | 5,040 | 5,050 | -0.59% | 1,135,200 | 1兆1339億 | -9.58% | 8.05 | 1.53 |
| 02/09 | 5,090 | 5,140 | 5,000 | 5,080 | -1.74% | 1,220,700 | 1兆1406億 | -9.51% | 8.09 | 1.54 |
| 02/08 | 5,060 | 5,290 | 4,965 | 5,170 | +1.77% | 2,080,900 | 1兆1608億 | -8.33% | 8.24 | 1.57 |
| 02/07 | 5,280 | 5,330 | 5,070 | 5,080 | -1.74% | 1,539,000 | 1兆1406億 | -10.22% | 8.09 | 1.54 |
| 02/06 | 5,210 | 5,220 | 5,030 | 5,170 | -5.48% | 2,060,600 | 1兆1608億 | -8.98% | 8.24 | 1.57 |
| 02/05 | 5,460 | 5,510 | 5,440 | 5,470 | -1.62% | 884,300 | 1兆2282億 | -4.04% | 8.71 | 1.66 |
| 02/02 | 5,540 | 5,600 | 5,530 | 5,560 | -0.18% | 969,300 | 1兆2484億 | -2.56% | 8.86 | 1.68 |
| 02/01 | 5,550 | 5,610 | 5,520 | 5,570 | +0.36% | 1,042,000 | 1兆2506億 | -2.37% | 8.87 | 1.69 |
| 01/31 | 5,620 | 5,630 | 5,550 | 5,550 | -1.6% | 944,900 | 1兆2462億 | -2.7% | 8.84 | 1.68 |
| 01/30 | 5,670 | 5,710 | 5,620 | 5,640 | -1.4% | 944,400 | 1兆2664億 | -1.21% | 8.99 | 1.71 |
| 01/29 | 5,800 | 5,820 | 5,710 | 5,720 | -1.04% | 643,300 | 1兆2843億 | +0.28% | 9.11 | 1.73 |
| 01/26 | 5,750 | 5,790 | 5,730 | 5,780 | +0.7% | 609,700 | 1兆2978億 | +1.39% | 9.21 | 1.75 |
| 01/25 | 5,780 | 5,790 | 5,710 | 5,740 | -1.37% | 799,300 | 1兆2888億 | +0.51% | 9.14 | 1.74 |
| 01/24 | 5,800 | 5,830 | 5,780 | 5,820 | +0.17% | 646,500 | 1兆3068億 | +1.62% | 9.27 | 1.76 |
| 01/23 | 5,850 | 5,850 | 5,790 | 5,810 | -0.34% | 656,300 | 1兆3045億 | +1.2% | 9.26 | 1.76 |
| 01/22 | 5,850 | 5,860 | 5,790 | 5,830 | -0.17% | 475,400 | 1兆3090億 | +1.27% | 9.29 | 1.77 |
| 01/19 | 5,750 | 5,840 | 5,740 | 5,840 | +2.46% | 919,000 | 1兆3113億 | +1.23% | 9.3 | 1.77 |
| 01/18 | 5,740 | 5,770 | 5,700 | 5,700 | 0% | 811,600 | 1兆2798億 | -1.33% | 9.08 | 1.73 |
| 01/17 | 5,730 | 5,770 | 5,700 | 5,700 | -0.35% | 863,300 | 1兆2798億 | -1.69% | 9.08 | 1.73 |
| 01/16 | 5,640 | 5,730 | 5,620 | 5,720 | +1.42% | 810,100 | 1兆2843億 | -1.62% | 9.11 | 1.73 |
| 01/15 | 5,660 | 5,700 | 5,620 | 5,640 | -0.35% | 662,100 | 1兆2664億 | -3.16% | 8.99 | 1.71 |
| 01/12 | 5,720 | 5,740 | 5,640 | 5,660 | -1.39% | 1,135,900 | 1兆2709億 | -3.07% | 9.02 | 1.71 |
| 01/11 | 5,740 | 5,760 | 5,700 | 5,740 | -0.52% | 890,600 | 1兆2888億 | -1.9% | 9.14 | 1.74 |
| 01/10 | 5,760 | 5,800 | 5,750 | 5,770 | -0.86% | 1,184,500 | 1兆2956億 | -1.54% | 9.19 | 1.75 |
| 01/09 | 5,880 | 5,890 | 5,780 | 5,820 | +0.69% | 1,130,800 | 1兆3068億 | -0.77% | 9.27 | 1.76 |
| 01/05 | 5,740 | 5,780 | 5,700 | 5,780 | +0.87% | 1,062,400 | 1兆2978億 | -1.6% | 9.21 | 1.75 |
| 01/04 | 5,690 | 5,740 | 5,620 | 5,730 | +2.14% | 1,410,600 | 1兆2866億 | -2.62% | 9.13 | 1.73 |
| 2017 |
| 12/29 | 5,650 | 5,650 | 5,600 | 5,610 | -0.36% | 641,500 | 1兆2596億 | -4.82% | 8.94 | 1.7 |
| 12/28 | 5,680 | 5,680 | 5,590 | 5,630 | -0.71% | 1,178,300 | 1兆2641億 | -4.77% | 8.97 | 1.7 |
| 12/27 | 5,610 | 5,700 | 5,610 | 5,670 | +1.07% | 731,000 | 1兆2731億 | -4.43% | 9.03 | 1.72 |
| 12/26 | 5,550 | 5,630 | 5,540 | 5,610 | +1.08% | 891,500 | 1兆2596億 | -5.71% | 8.94 | 1.7 |
| 12/25 | 5,550 | 5,590 | 5,540 | 5,550 | 0% | 657,000 | 1兆2462億 | -7.04% | 8.84 | 1.68 |
| 12/22 | 5,630 | 5,640 | 5,510 | 5,550 | -2.12% | 1,575,600 | 1兆2462億 | -7.38% | 8.84 | 1.68 |
| 12/21 | 5,510 | 5,710 | 5,500 | 5,670 | +3.09% | 2,121,000 | 1兆2731億 | -5.7% | 9.03 | 1.72 |
| 12/20 | 5,420 | 5,520 | 5,370 | 5,500 | -2.65% | 3,354,400 | 1兆2349億 | -8.7% | 8.76 | 1.67 |
| 12/19 | 5,880 | 5,880 | 5,640 | 5,650 | -6.3% | 3,096,100 | 1兆2686億 | -6.55% | 9 | 1.71 |
| 12/18 | 6,100 | 6,110 | 5,900 | 6,030 | -1.79% | 1,954,000 | 1兆3539億 | -0.56% | 9.61 | 1.83 |
| 12/15 | 6,200 | 6,200 | 6,090 | 6,140 | -0.65% | 1,010,400 | 1兆3786億 | +1.1% | 9.78 | 1.86 |
| 12/14 | 6,160 | 6,230 | 6,130 | 6,180 | -0.48% | 820,300 | 1兆3876億 | +1.54% | 9.85 | 1.87 |
| 12/13 | 6,100 | 6,240 | 6,060 | 6,210 | +1.47% | 1,424,000 | 1兆3944億 | +1.85% | 9.89 | 1.88 |
| 12/12 | 6,030 | 6,130 | 6,020 | 6,120 | +1.16% | 815,800 | 1兆3741億 | +0.11% | 9.75 | 1.85 |
| 12/11 | 6,180 | 6,180 | 5,930 | 6,050 | -2.73% | 2,097,400 | 1兆3584億 | -1.32% | 9.64 | 1.83 |
| 12/08 | 6,140 | 6,240 | 6,120 | 6,220 | +1.8% | 1,282,900 | 1兆3966億 | +1.15% | 9.91 | 1.88 |
| 12/07 | 5,970 | 6,130 | 5,960 | 6,110 | +2.52% | 985,900 | 1兆3719億 | -0.78% | 9.73 | 1.85 |
| 12/06 | 5,990 | 6,030 | 5,910 | 5,960 | -0.83% | 843,400 | 1兆3382億 | -3.31% | 9.5 | 1.8 |
| 12/05 | 5,960 | 6,020 | 5,910 | 6,010 | +0.67% | 721,800 | 1兆3494億 | -2.67% | 9.57 | 1.82 |
| 12/04 | 5,990 | 6,040 | 5,960 | 5,970 | +0.34% | 735,800 | 1兆3405億 | -3.41% | 9.51 | 1.81 |
| 12/01 | 5,970 | 5,970 | 5,860 | 5,950 | +0.85% | 1,030,100 | 1兆3360億 | -3.92% | 9.48 | 1.8 |
| 11/30 | 6,020 | 6,030 | 5,900 | 5,900 | -2.48% | 2,354,100 | 1兆3247億 | -4.87% | 9.4 | 1.79 |
| 11/29 | 6,070 | 6,070 | 6,020 | 6,050 | +0.5% | 544,200 | 1兆3875億 | -2.64% | 10.7 | 2.03 |
| 11/28 | 6,000 | 6,100 | 6,000 | 6,020 | +0.67% | 689,800 | 1兆3806億 | -3.17% | 10.65 | 2.02 |
| 11/27 | 6,090 | 6,100 | 5,970 | 5,980 | -1.48% | 773,300 | 1兆3715億 | -3.84% | 10.58 | 2.01 |
| 11/24 | 6,110 | 6,120 | 6,060 | 6,070 | -1.3% | 565,300 | 1兆3921億 | -2.46% | 10.74 | 2.04 |
| 11/22 | 6,200 | 6,220 | 6,130 | 6,150 | +0.65% | 599,000 | 1兆4105億 | -1.2% | 10.88 | 2.07 |
| 11/21 | 6,150 | 6,190 | 6,110 | 6,110 | 0% | 673,500 | 1兆4013億 | -1.86% | 10.81 | 2.05 |
| 11/20 | 6,030 | 6,120 | 6,030 | 6,110 | +0.33% | 623,200 | 1兆4013億 | -1.93% | 10.81 | 2.05 |
| 11/17 | 6,100 | 6,170 | 6,050 | 6,090 | +0.33% | 864,600 | 1兆3967億 | -2.37% | 10.77 | 2.05 |
| 11/16 | 5,900 | 6,090 | 5,870 | 6,070 | +2.02% | 976,700 | 1兆3921億 | -2.76% | 10.74 | 2.04 |
| 11/15 | 6,030 | 6,060 | 5,910 | 5,950 | -1.82% | 1,479,600 | 1兆3646億 | -4.74% | 10.52 | 2 |
| 11/14 | 6,080 | 6,150 | 6,060 | 6,060 | -0.49% | 912,000 | 1兆3898億 | -3.1% | 10.72 | 2.04 |
| 11/13 | 6,160 | 6,240 | 6,090 | 6,090 | -2.72% | 1,314,000 | 1兆3967億 | -2.51% | 10.77 | 2.05 |
| 11/10 | 6,270 | 6,440 | 6,250 | 6,260 | -3.25% | 1,811,100 | 1兆4357億 | +0.32% | 11.07 | 2.1 |
| 11/09 | 6,420 | 6,580 | 6,400 | 6,470 | +0.31% | 1,572,100 | 1兆4838億 | +3.95% | 11.44 | 2.17 |
| 11/08 | 6,590 | 6,620 | 6,430 | 6,450 | -2.42% | 1,147,200 | 1兆4793億 | +4% | 11.41 | 2.17 |
| 11/07 | 6,600 | 6,620 | 6,490 | 6,610 | +0.76% | 1,063,300 | 1兆5160億 | +7.01% | 11.69 | 2.22 |
| 11/06 | 6,590 | 6,590 | 6,510 | 6,560 | +0.77% | 704,200 | 1兆5045億 | +6.68% | 11.6 | 2.21 |
| 11/02 | 6,470 | 6,520 | 6,440 | 6,510 | +1.09% | 795,700 | 1兆4930億 | +6.39% | 11.51 | 2.19 |
| 11/01 | 6,330 | 6,450 | 6,270 | 6,440 | +2.71% | 1,070,200 | 1兆4770億 | +5.71% | 11.39 | 2.16 |
