株価チャート
2017/09/04～2018/01/31
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 |
| 01/31 | 2,010 | 2,024 | 1,995 | 1,998 | -1.24% | 4,465,600 | 1兆3799億 | -4.86% | 10.25 | 1.14 |
| 01/30 | 2,059 | 2,060 | 2,022 | 2,023 | -2.32% | 4,289,100 | 1兆3972億 | -3.71% | 10.38 | 1.16 |
| 01/29 | 2,091 | 2,104 | 2,070 | 2,071 | -3.22% | 5,342,300 | 1兆4304億 | -1.43% | 10.62 | 1.18 |
| 01/26 | 2,155 | 2,158 | 2,133 | 2,140 | -0.79% | 7,370,100 | 1兆4780億 | +1.95% | 10.98 | 1.22 |
| 01/25 | 2,170 | 2,177 | 2,154 | 2,157 | -0.64% | 4,103,000 | 1兆4898億 | +3.01% | 11.07 | 1.23 |
| 01/24 | 2,164 | 2,175 | 2,163 | 2,171 | +0.14% | 3,303,400 | 1兆4994億 | +3.93% | 11.14 | 1.24 |
| 01/23 | 2,161 | 2,172 | 2,156 | 2,168 | +0.32% | 3,285,700 | 1兆4974億 | +4.03% | 11.12 | 1.24 |
| 01/22 | 2,164 | 2,167 | 2,145 | 2,161 | +0.23% | 3,298,700 | 1兆4925億 | +3.94% | 11.09 | 1.24 |
| 01/19 | 2,138 | 2,156 | 2,136 | 2,156 | +1.51% | 3,987,000 | 1兆4891億 | +3.9% | 11.06 | 1.23 |
| 01/18 | 2,142 | 2,144 | 2,122 | 2,124 | -0.33% | 4,253,600 | 1兆4670億 | +2.51% | 10.9 | 1.21 |
| 01/17 | 2,132 | 2,139 | 2,125 | 2,131 | +0.09% | 3,575,100 | 1兆4718億 | +2.9% | 10.93 | 1.22 |
| 01/16 | 2,119 | 2,133 | 2,113 | 2,129 | +0.47% | 3,162,500 | 1兆4704億 | +2.9% | 10.92 | 1.22 |
| 01/15 | 2,120 | 2,124 | 2,114 | 2,119 | +0.47% | 2,210,500 | 1兆4635億 | +2.57% | 10.87 | 1.21 |
| 01/12 | 2,122 | 2,126 | 2,104 | 2,109 | -0.8% | 4,301,200 | 1兆4566億 | +2.18% | 10.82 | 1.21 |
| 01/11 | 2,123 | 2,127 | 2,113 | 2,126 | +0.14% | 3,054,000 | 1兆4683億 | +3.05% | 10.91 | 1.22 |
| 01/10 | 2,128 | 2,140 | 2,108 | 2,123 | -1.48% | 5,227,900 | 1兆4663億 | +3.01% | 10.89 | 1.21 |
| 01/09 | 2,156 | 2,162 | 2,128 | 2,155 | +2.33% | 5,200,500 | 1兆4884億 | +4.61% | 11.06 | 1.23 |
| 01/05 | 2,089 | 2,107 | 2,081 | 2,106 | +1.84% | 3,094,600 | 1兆4545億 | +2.38% | 10.8 | 1.2 |
| 01/04 | 2,063 | 2,068 | 2,052 | 2,068 | +1.57% | 3,728,400 | 1兆4283億 | +0.58% | 10.61 | 1.18 |
| 2017 |
| 12/29 | 2,048 | 2,049 | 2,034 | 2,036 | -0.2% | 1,441,900 | 1兆4062億 | -0.97% | 10.45 | 1.16 |
| 12/28 | 2,060 | 2,062 | 2,036 | 2,040 | -0.78% | 2,137,500 | 1兆4089億 | -0.87% | 10.47 | 1.17 |
| 12/27 | 2,051 | 2,058 | 2,044 | 2,056 | +0.59% | 1,671,300 | 1兆4200億 | -0.19% | 10.55 | 1.18 |
| 12/26 | 2,048 | 2,051 | 2,041 | 2,044 | 0% | 1,354,800 | 1兆4117億 | -0.87% | 10.49 | 1.17 |
| 12/25 | 2,043 | 2,046 | 2,034 | 2,044 | +0.05% | 1,400,500 | 1兆4117億 | -0.92% | 10.49 | 1.17 |
| 12/22 | 2,038 | 2,043 | 2,026 | 2,043 | +0.79% | 2,247,200 | 1兆4110億 | -1.11% | 10.48 | 1.17 |
| 12/21 | 2,034 | 2,035 | 2,020 | 2,027 | +0.1% | 2,272,900 | 1兆4000億 | -1.98% | 10.4 | 1.16 |
| 12/20 | 2,011 | 2,026 | 1,993 | 2,025 | +0.25% | 3,310,300 | 1兆3986億 | -2.17% | 10.39 | 1.16 |
| 12/19 | 2,026 | 2,028 | 2,018 | 2,020 | -0.15% | 2,382,400 | 1兆3951億 | -2.6% | 10.36 | 1.16 |
| 12/18 | 2,010 | 2,027 | 2,004 | 2,023 | -0.2% | 2,544,100 | 1兆3972億 | -2.65% | 10.38 | 1.16 |
| 12/15 | 2,038 | 2,042 | 2,012 | 2,027 | -0.78% | 3,013,400 | 1兆4000億 | -2.69% | 10.4 | 1.16 |
| 12/14 | 2,040 | 2,054 | 2,031 | 2,043 | +0.15% | 2,349,800 | 1兆4110億 | -2.25% | 10.48 | 1.17 |
| 12/13 | 2,061 | 2,063 | 2,038 | 2,040 | -1.07% | 3,343,600 | 1兆4089億 | -2.63% | 10.47 | 1.17 |
| 12/12 | 2,079 | 2,084 | 2,057 | 2,062 | -0.72% | 2,255,700 | 1兆4241億 | -1.86% | 10.58 | 1.18 |
| 12/11 | 2,062 | 2,081 | 2,043 | 2,077 | -1.38% | 4,033,000 | 1兆4345億 | -1.28% | 10.66 | 1.19 |
| 12/08 | 2,107 | 2,115 | 2,096 | 2,106 | +1.89% | 4,014,100 | 1兆4545億 | 0% | 10.8 | 1.2 |
| 12/07 | 2,061 | 2,087 | 2,057 | 2,067 | +0.34% | 2,756,000 | 1兆4276億 | -1.9% | 10.6 | 1.18 |
| 12/06 | 2,077 | 2,080 | 2,051 | 2,060 | -0.96% | 2,483,500 | 1兆4228億 | -2.32% | 10.57 | 1.18 |
| 12/05 | 2,075 | 2,088 | 2,069 | 2,080 | +0.24% | 2,247,000 | 1兆4366億 | -1.47% | 10.67 | 1.19 |
| 12/04 | 2,102 | 2,110 | 2,074 | 2,075 | -0.38% | 2,213,200 | 1兆4331億 | -1.8% | 10.65 | 1.19 |
| 12/01 | 2,100 | 2,100 | 2,073 | 2,083 | -0.57% | 2,284,700 | 1兆4386億 | -1.42% | 10.69 | 1.19 |
| 11/30 | 2,090 | 2,103 | 2,080 | 2,095 | +0.53% | 2,353,100 | 1兆4469億 | -0.8% | 10.75 | 1.2 |
| 11/29 | 2,089 | 2,089 | 2,072 | 2,084 | +0.68% | 1,654,300 | 1兆4393億 | -1.23% | 10.69 | 1.19 |
| 11/28 | 2,070 | 2,085 | 2,062 | 2,070 | -0.05% | 1,798,500 | 1兆4297億 | -1.76% | 10.62 | 1.18 |
| 11/27 | 2,094 | 2,102 | 2,069 | 2,071 | -0.86% | 1,857,300 | 1兆4304億 | -1.62% | 10.62 | 1.18 |
| 11/24 | 2,080 | 2,095 | 2,069 | 2,089 | -0.43% | 1,404,400 | 1兆4428億 | -0.62% | 10.72 | 1.19 |
| 11/22 | 2,103 | 2,114 | 2,090 | 2,098 | +0.48% | 1,986,800 | 1兆4490億 | -0.05% | 10.76 | 1.2 |
| 11/21 | 2,100 | 2,110 | 2,077 | 2,088 | +0.1% | 2,616,900 | 1兆4421億 | -0.29% | 10.71 | 1.19 |
| 11/20 | 2,096 | 2,102 | 2,082 | 2,086 | -0.95% | 2,155,300 | 1兆4407億 | -0.24% | 10.7 | 1.19 |
| 11/17 | 2,136 | 2,136 | 2,100 | 2,106 | +0.48% | 2,610,900 | 1兆4545億 | +0.91% | 10.8 | 1.2 |
| 11/16 | 2,068 | 2,105 | 2,065 | 2,096 | +0.91% | 2,497,500 | 1兆4476億 | +0.72% | 10.75 | 1.2 |
| 11/15 | 2,100 | 2,103 | 2,066 | 2,077 | -1.89% | 3,530,800 | 1兆4345億 | +0.05% | 10.66 | 1.19 |
| 11/14 | 2,112 | 2,136 | 2,110 | 2,117 | -0.42% | 2,019,100 | 1兆4621億 | +2.22% | 10.86 | 1.21 |
| 11/13 | 2,138 | 2,144 | 2,121 | 2,126 | -1.67% | 3,144,400 | 1兆4683億 | +3% | 10.91 | 1.22 |
| 11/10 | 2,156 | 2,176 | 2,156 | 2,162 | -1.1% | 2,432,500 | 1兆4932億 | +5.16% | 11.09 | 1.24 |
| 11/09 | 2,186 | 2,220 | 2,158 | 2,186 | +0.55% | 4,864,500 | 1兆5098億 | +6.79% | 11.21 | 1.25 |
| 11/08 | 2,168 | 2,175 | 2,161 | 2,174 | -0.23% | 1,859,200 | 1兆5015億 | +6.73% | 11.15 | 1.24 |
| 11/07 | 2,160 | 2,182 | 2,150 | 2,179 | +1.63% | 2,904,900 | 1兆5049億 | +7.55% | 11.18 | 1.25 |
| 11/06 | 2,150 | 2,156 | 2,135 | 2,144 | +0.33% | 2,562,900 | 1兆4808億 | +6.4% | 11 | 1.23 |
| 11/02 | 2,124 | 2,139 | 2,110 | 2,137 | +0.42% | 2,458,300 | 1兆4759億 | +6.58% | 10.96 | 1.22 |
| 11/01 | 2,119 | 2,134 | 2,108 | 2,128 | +0.81% | 2,700,500 | 1兆4697億 | +6.72% | 10.92 | 1.22 |
| 10/31 | 2,120 | 2,127 | 2,107 | 2,111 | -0.47% | 2,718,000 | 1兆4580億 | +6.4% | 10.93 | 1.22 |
| 10/30 | 2,131 | 2,131 | 2,110 | 2,121 | -0.61% | 6,481,200 | 1兆4649億 | +7.39% | 10.99 | 1.22 |
| 10/27 | 2,085 | 2,134 | 2,083 | 2,134 | +3.34% | 5,881,400 | 1兆4739億 | +8.6% | 11.05 | 1.23 |
| 10/26 | 2,055 | 2,065 | 2,051 | 2,065 | +0.93% | 2,608,700 | 1兆4262億 | +5.68% | 10.7 | 1.19 |
| 10/25 | 2,050 | 2,058 | 2,041 | 2,046 | +0.1% | 2,768,300 | 1兆4131億 | +5.08% | 10.6 | 1.18 |
| 10/24 | 2,022 | 2,045 | 2,021 | 2,044 | +0.99% | 2,342,900 | 1兆4117億 | +5.36% | 10.59 | 1.18 |
| 10/23 | 2,020 | 2,032 | 2,017 | 2,024 | +0.75% | 2,522,700 | 1兆3979億 | +4.76% | 10.48 | 1.17 |
| 10/20 | 2,013 | 2,018 | 1,997 | 2,009 | -0.25% | 2,799,600 | 1兆3875億 | +4.36% | 10.41 | 1.16 |
| 10/19 | 2,002 | 2,018 | 1,999 | 2,014 | +0.8% | 3,329,600 | 1兆3910億 | +4.95% | 10.43 | 1.16 |
| 10/18 | 1,982 | 2,000 | 1,981 | 1,998 | +0.45% | 2,061,300 | 1兆3799億 | +4.5% | 10.35 | 1.15 |
| 10/17 | 2,009 | 2,009 | 1,978 | 1,989 | -0.7% | 3,259,200 | 1兆3737億 | +4.35% | 10.3 | 1.15 |
| 10/16 | 1,993 | 2,018 | 1,991 | 2,003 | +0.86% | 4,409,000 | 1兆3834億 | +5.48% | 10.38 | 1.16 |
| 10/13 | 1,959 | 1,995 | 1,954 | 1,986 | +1.33% | 5,577,000 | 1兆3716億 | +4.8% | 10.29 | 1.15 |
| 10/12 | 1,960 | 1,970 | 1,957 | 1,960 | +0.31% | 2,446,200 | 1兆3537億 | +3.7% | 10.15 | 1.13 |
| 10/11 | 1,949 | 1,967 | 1,944 | 1,954 | +0.1% | 2,623,800 | 1兆3495億 | +3.55% | 10.12 | 1.13 |
| 10/10 | 1,950 | 1,953 | 1,936 | 1,952 | +0.31% | 3,332,400 | 1兆3482億 | +3.55% | 10.11 | 1.13 |
| 10/06 | 1,943 | 1,946 | 1,937 | 1,946 | +0.31% | 2,152,000 | 1兆3440億 | +3.35% | 10.08 | 1.12 |
| 10/05 | 1,937 | 1,943 | 1,932 | 1,940 | +0.15% | 1,611,700 | 1兆3399億 | +3.14% | 10.05 | 1.12 |
| 10/04 | 1,944 | 1,948 | 1,936 | 1,937 | +0.47% | 2,949,700 | 1兆3378億 | +3.09% | 10.03 | 1.12 |
| 10/03 | 1,902 | 1,930 | 1,902 | 1,928 | +1.47% | 2,957,600 | 1兆3316億 | +2.77% | 9.99 | 1.11 |
| 10/02 | 1,910 | 1,912 | 1,894 | 1,900 | +0.16% | 1,666,000 | 1兆3122億 | +1.39% | 9.84 | 1.1 |
| 09/29 | 1,885 | 1,901 | 1,880 | 1,897 | +0.37% | 2,249,500 | 1兆3102億 | +1.28% | 9.83 | 1.1 |
| 09/28 | 1,893 | 1,894 | 1,876 | 1,890 | +0.21% | 1,949,600 | 1兆3053億 | +0.96% | 9.79 | 1.09 |
| 09/27 | 1,881 | 1,890 | 1,872 | 1,886 | +0.69% | 2,118,600 | 1兆3026億 | +0.75% | 9.77 | 1.09 |
| 09/26 | 1,872 | 1,875 | 1,863 | 1,873 | -0.05% | 2,183,200 | 1兆2936億 | +0.11% | 9.7 | 1.08 |
| 09/25 | 1,879 | 1,888 | 1,873 | 1,874 | +0.54% | 2,446,600 | 1兆2943億 | +0.11% | 9.71 | 1.08 |
| 09/22 | 1,876 | 1,877 | 1,857 | 1,864 | -0.75% | 2,913,800 | 1兆2874億 | -0.48% | 9.66 | 1.08 |
| 09/21 | 1,879 | 1,892 | 1,876 | 1,878 | +0.11% | 2,891,300 | 1兆2971億 | +0.16% | 9.73 | 1.08 |
| 09/20 | 1,866 | 1,880 | 1,864 | 1,876 | +0.54% | 2,919,400 | 1兆2957億 | -0.05% | 9.72 | 1.08 |
| 09/19 | 1,867 | 1,870 | 1,853 | 1,866 | +0.7% | 3,711,200 | 1兆2888億 | -0.69% | 9.67 | 1.08 |
| 09/15 | 1,842 | 1,856 | 1,840 | 1,853 | +0.22% | 2,835,900 | 1兆2798億 | -1.38% | 9.6 | 1.07 |
| 09/14 | 1,855 | 1,866 | 1,848 | 1,849 | -0.05% | 3,056,800 | 1兆2770億 | -1.7% | 9.58 | 1.07 |
| 09/13 | 1,850 | 1,854 | 1,838 | 1,850 | 0% | 3,119,700 | 1兆2777億 | -1.75% | 9.58 | 1.07 |
| 09/12 | 1,854 | 1,856 | 1,840 | 1,850 | +0.6% | 2,669,100 | 1兆2777億 | -1.91% | 9.58 | 1.07 |
| 09/11 | 1,850 | 1,854 | 1,834 | 1,839 | +0.44% | 3,419,400 | 1兆2701億 | -2.6% | 9.53 | 1.06 |
| 09/08 | 1,880 | 1,888 | 1,824 | 1,831 | -3.12% | 7,907,300 | 1兆2646億 | -3.17% | 9.48 | 1.06 |
| 09/07 | 1,889 | 1,899 | 1,884 | 1,890 | +0.69% | 2,431,100 | 1兆3053億 | -0.21% | 9.79 | 1.09 |
| 09/06 | 1,866 | 1,882 | 1,855 | 1,877 | +0.05% | 2,680,100 | 1兆2964億 | -0.95% | 9.72 | 1.08 |
| 09/05 | 1,898 | 1,898 | 1,874 | 1,876 | -0.95% | 1,991,300 | 1兆2957億 | -1.11% | 9.72 | 1.08 |
| 09/04 | 1,913 | 1,918 | 1,887 | 1,894 | -1.04% | 1,698,100 | 1兆3081億 | -0.26% | 9.81 | 1.09 |
