株価チャート
2018/06/12～2018/11/02
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 |
| 11/02 | 1,662 | 1,666 | 1,640 | 1,661 | -0.24% | 2,684,500 | 1兆1472億 | -0.3% | 8.83 | 0.96 |
| 11/01 | 1,653 | 1,670 | 1,650 | 1,665 | +0.18% | 2,040,300 | 1兆1499億 | -0.18% | 8.85 | 0.96 |
| 10/31 | 1,660 | 1,667 | 1,648 | 1,662 | +0.97% | 2,399,700 | 1兆1479億 | -0.54% | 8.83 | 0.96 |
| 10/30 | 1,613 | 1,654 | 1,611 | 1,646 | +1.04% | 5,602,200 | 1兆1368億 | -1.61% | 8.75 | 0.95 |
| 10/29 | 1,622 | 1,641 | 1,620 | 1,629 | +1.43% | 2,327,700 | 1兆1251億 | -2.86% | 8.66 | 0.94 |
| 10/26 | 1,633 | 1,633 | 1,594 | 1,606 | +0.44% | 3,259,200 | 1兆1092億 | -4.46% | 8.54 | 0.93 |
| 10/25 | 1,600 | 1,618 | 1,596 | 1,599 | -1.6% | 3,578,800 | 1兆1044億 | -5.16% | 8.5 | 0.92 |
| 10/24 | 1,631 | 1,640 | 1,611 | 1,625 | +1.12% | 2,463,300 | 1兆1223億 | -3.85% | 8.64 | 0.94 |
| 10/23 | 1,650 | 1,652 | 1,607 | 1,607 | -4.35% | 5,125,300 | 1兆1099億 | -5.02% | 8.54 | 0.93 |
| 10/22 | 1,671 | 1,685 | 1,657 | 1,680 | +1.02% | 1,807,200 | 1兆1603億 | -0.83% | 8.93 | 0.97 |
| 10/19 | 1,668 | 1,670 | 1,658 | 1,663 | -1.01% | 2,084,600 | 1兆1486億 | -1.77% | 8.84 | 0.96 |
| 10/18 | 1,683 | 1,700 | 1,678 | 1,680 | -0.06% | 2,551,800 | 1兆1603億 | -0.77% | 8.93 | 0.97 |
| 10/17 | 1,671 | 1,687 | 1,662 | 1,681 | +1.69% | 2,198,400 | 1兆1610億 | -0.71% | 8.94 | 0.97 |
| 10/16 | 1,632 | 1,654 | 1,624 | 1,653 | +1.1% | 2,699,800 | 1兆1416億 | -2.36% | 8.79 | 0.96 |
| 10/15 | 1,650 | 1,658 | 1,631 | 1,635 | -1.45% | 2,972,100 | 1兆1292億 | -3.6% | 8.69 | 0.94 |
| 10/12 | 1,650 | 1,666 | 1,646 | 1,659 | -0.06% | 3,867,100 | 1兆1458億 | -2.53% | 8.82 | 0.96 |
| 10/11 | 1,652 | 1,675 | 1,651 | 1,660 | -1.31% | 4,922,900 | 1兆1465億 | -2.75% | 8.82 | 0.96 |
| 10/10 | 1,678 | 1,683 | 1,667 | 1,682 | +0.6% | 3,342,000 | 1兆1617億 | -1.75% | 8.94 | 0.97 |
| 10/09 | 1,682 | 1,688 | 1,671 | 1,672 | -1.12% | 3,582,600 | 1兆1548億 | -2.62% | 8.89 | 0.97 |
| 10/05 | 1,687 | 1,698 | 1,678 | 1,691 | -0.7% | 3,539,100 | 1兆1679億 | -1.86% | 8.99 | 0.98 |
| 10/04 | 1,716 | 1,723 | 1,703 | 1,703 | -0.53% | 2,830,000 | 1兆1762億 | -1.45% | 9.05 | 0.98 |
| 10/03 | 1,720 | 1,735 | 1,711 | 1,712 | -0.58% | 2,851,400 | 1兆1824億 | -1.27% | 9.1 | 0.99 |
| 10/02 | 1,726 | 1,735 | 1,719 | 1,722 | +0.06% | 2,898,200 | 1兆1893億 | -1.03% | 9.15 | 1 |
| 10/01 | 1,734 | 1,737 | 1,721 | 1,721 | -0.69% | 2,221,600 | 1兆1886億 | -1.38% | 9.15 | 0.99 |
| 09/28 | 1,729 | 1,739 | 1,718 | 1,733 | +1.05% | 3,118,300 | 1兆1969億 | -0.97% | 9.21 | 1 |
| 09/27 | 1,731 | 1,738 | 1,715 | 1,715 | -1.55% | 2,783,800 | 1兆1845億 | -2.22% | 9.12 | 0.99 |
| 09/26 | 1,739 | 1,745 | 1,728 | 1,742 | +1.28% | 2,640,500 | 1兆2031億 | -0.91% | 9.26 | 1.01 |
| 09/25 | 1,718 | 1,724 | 1,701 | 1,720 | -0.92% | 4,105,400 | 1兆1879億 | -2.38% | 9.14 | 0.99 |
| 09/21 | 1,730 | 1,743 | 1,729 | 1,736 | +1.17% | 3,595,800 | 1兆1990億 | -1.7% | 9.23 | 1 |
| 09/20 | 1,738 | 1,740 | 1,709 | 1,716 | -0.98% | 2,465,400 | 1兆1852億 | -3.05% | 9.12 | 0.99 |
| 09/19 | 1,743 | 1,747 | 1,725 | 1,733 | +1.4% | 2,880,100 | 1兆1969億 | -2.37% | 9.21 | 1 |
| 09/18 | 1,665 | 1,717 | 1,663 | 1,709 | +2.21% | 2,918,000 | 1兆1803億 | -3.93% | 9.08 | 0.99 |
| 09/14 | 1,661 | 1,675 | 1,657 | 1,672 | +0.54% | 4,266,400 | 1兆1548億 | -6.23% | 8.89 | 0.97 |
| 09/13 | 1,653 | 1,674 | 1,653 | 1,663 | +0.79% | 2,403,800 | 1兆1486億 | -7.04% | 8.84 | 0.96 |
| 09/12 | 1,669 | 1,669 | 1,648 | 1,650 | -1.37% | 3,111,300 | 1兆1396億 | -8.18% | 8.77 | 0.95 |
| 09/11 | 1,681 | 1,690 | 1,670 | 1,673 | -0.48% | 2,238,300 | 1兆1555億 | -7.36% | 8.89 | 0.97 |
| 09/10 | 1,665 | 1,695 | 1,661 | 1,681 | +0.42% | 2,479,400 | 1兆1610億 | -7.28% | 8.94 | 0.97 |
| 09/07 | 1,685 | 1,706 | 1,651 | 1,674 | -3.63% | 5,973,000 | 1兆1562億 | -8.02% | 8.9 | 0.97 |
| 09/06 | 1,771 | 1,772 | 1,735 | 1,737 | -2.31% | 3,347,700 | 1兆1997億 | -4.87% | 9.23 | 1 |
| 09/05 | 1,767 | 1,789 | 1,766 | 1,778 | +0.23% | 2,897,700 | 1兆2280億 | -2.89% | 9.45 | 1.03 |
| 09/04 | 1,781 | 1,782 | 1,765 | 1,774 | -0.5% | 2,618,300 | 1兆2252億 | -3.32% | 9.43 | 1.03 |
| 09/03 | 1,808 | 1,808 | 1,780 | 1,783 | -1.71% | 2,491,700 | 1兆2314億 | -3.1% | 9.48 | 1.03 |
| 08/31 | 1,804 | 1,817 | 1,802 | 1,814 | 0% | 2,386,900 | 1兆2528億 | -1.63% | 9.64 | 1.05 |
| 08/30 | 1,827 | 1,829 | 1,814 | 1,814 | -0.77% | 3,105,100 | 1兆2528億 | -1.84% | 9.64 | 1.05 |
| 08/29 | 1,830 | 1,840 | 1,825 | 1,828 | -1.77% | 2,283,100 | 1兆2625億 | -1.3% | 9.72 | 1.06 |
| 08/28 | 1,874 | 1,879 | 1,858 | 1,861 | -0.11% | 1,769,400 | 1兆2853億 | +0.27% | 9.89 | 1.08 |
| 08/27 | 1,844 | 1,866 | 1,842 | 1,863 | +1.2% | 1,335,100 | 1兆2867億 | +0.27% | 9.9 | 1.08 |
| 08/24 | 1,842 | 1,848 | 1,837 | 1,841 | +0.05% | 1,154,500 | 1兆2715億 | -0.97% | 9.79 | 1.06 |
| 08/23 | 1,838 | 1,849 | 1,835 | 1,840 | +0.33% | 1,405,100 | 1兆2708億 | -1.18% | 9.78 | 1.06 |
| 08/22 | 1,827 | 1,838 | 1,822 | 1,834 | +0.6% | 1,540,200 | 1兆2667億 | -1.66% | 9.75 | 1.06 |
| 08/21 | 1,821 | 1,829 | 1,815 | 1,823 | -0.22% | 1,456,300 | 1兆2591億 | -2.51% | 9.69 | 1.05 |
| 08/20 | 1,825 | 1,833 | 1,812 | 1,827 | -0.22% | 1,872,000 | 1兆2618億 | -2.51% | 9.71 | 1.06 |
| 08/17 | 1,827 | 1,833 | 1,819 | 1,831 | -0.16% | 1,765,900 | 1兆2646億 | -2.45% | 9.73 | 1.06 |
| 08/16 | 1,818 | 1,840 | 1,811 | 1,834 | 0% | 2,744,800 | 1兆2667億 | -2.39% | 9.75 | 1.06 |
| 08/15 | 1,846 | 1,858 | 1,824 | 1,834 | -0.7% | 1,323,100 | 1兆2667億 | -2.55% | 9.75 | 1.06 |
| 08/14 | 1,816 | 1,848 | 1,813 | 1,847 | +2.5% | 1,847,900 | 1兆2756億 | -2.07% | 9.82 | 1.07 |
| 08/13 | 1,823 | 1,829 | 1,802 | 1,802 | -1.53% | 2,298,700 | 1兆2446億 | -4.61% | 9.58 | 1.04 |
| 08/10 | 1,848 | 1,848 | 1,826 | 1,830 | -1.56% | 2,101,500 | 1兆2639億 | -3.28% | 9.73 | 1.06 |
| 08/09 | 1,851 | 1,866 | 1,848 | 1,859 | 0% | 1,320,700 | 1兆2839億 | -1.9% | 9.88 | 1.07 |
| 08/08 | 1,866 | 1,874 | 1,857 | 1,859 | -0.21% | 1,912,500 | 1兆2839億 | -2.05% | 9.88 | 1.07 |
| 08/07 | 1,840 | 1,863 | 1,836 | 1,863 | +1.14% | 1,363,900 | 1兆2867億 | -1.95% | 9.9 | 1.08 |
| 08/06 | 1,826 | 1,846 | 1,825 | 1,842 | +0.99% | 2,119,000 | 1兆2722億 | -3.21% | 9.79 | 1.06 |
| 08/03 | 1,854 | 1,854 | 1,822 | 1,824 | -1.99% | 3,183,400 | 1兆2598億 | -4.4% | 9.7 | 1.05 |
| 08/02 | 1,876 | 1,885 | 1,860 | 1,861 | -1.27% | 2,403,800 | 1兆2853億 | -2.72% | 9.89 | 1.08 |
| 08/01 | 1,891 | 1,892 | 1,883 | 1,885 | -0.89% | 2,459,400 | 1兆3019億 | -1.62% | 10.02 | 1.09 |
| 07/31 | 1,896 | 1,908 | 1,887 | 1,902 | +0.58% | 3,310,200 | 1兆3136億 | -0.83% | 10.11 | 1.1 |
| 07/30 | 1,892 | 1,901 | 1,891 | 1,891 | -0.26% | 1,538,400 | 1兆3060億 | -1.41% | 10.05 | 1.09 |
| 07/27 | 1,880 | 1,904 | 1,876 | 1,896 | -1.3% | 3,471,400 | 1兆3095億 | -1.25% | 10.08 | 1.1 |
| 07/26 | 1,929 | 1,934 | 1,921 | 1,921 | -0.36% | 4,592,600 | 1兆3268億 | +0.05% | 10.21 | 1.11 |
| 07/25 | 1,932 | 1,934 | 1,923 | 1,928 | +0.52% | 2,495,100 | 1兆3316億 | +0.42% | 10.25 | 1.11 |
| 07/24 | 1,904 | 1,923 | 1,900 | 1,918 | +1.59% | 1,878,000 | 1兆3247億 | -0.05% | 10.19 | 1.11 |
| 07/23 | 1,896 | 1,904 | 1,885 | 1,888 | -0.94% | 3,469,700 | 1兆3040億 | -1.67% | 10.04 | 1.09 |
| 07/20 | 1,924 | 1,925 | 1,896 | 1,906 | -1.14% | 4,000,200 | 1兆3164億 | -0.78% | 10.13 | 1.1 |
| 07/19 | 1,939 | 1,948 | 1,928 | 1,928 | -0.57% | 2,465,300 | 1兆3316億 | +0.31% | 10.25 | 1.11 |
| 07/18 | 1,949 | 1,952 | 1,939 | 1,939 | +0.57% | 1,798,100 | 1兆3392億 | +0.88% | 10.31 | 1.12 |
| 07/17 | 1,918 | 1,936 | 1,909 | 1,928 | +1.26% | 2,409,400 | 1兆3316億 | +0.36% | 10.25 | 1.11 |
| 07/13 | 1,905 | 1,906 | 1,893 | 1,904 | +0.47% | 2,356,700 | 1兆3150億 | -0.73% | 10.12 | 1.1 |
| 07/12 | 1,920 | 1,922 | 1,894 | 1,895 | -0.32% | 2,302,700 | 1兆3088億 | -1.4% | 10.07 | 1.09 |
| 07/11 | 1,917 | 1,917 | 1,896 | 1,901 | -1.2% | 2,383,800 | 1兆3129億 | -1.35% | 10.1 | 1.1 |
| 07/10 | 1,930 | 1,937 | 1,919 | 1,924 | +0.16% | 2,164,400 | 1兆3288億 | -0.41% | 10.23 | 1.11 |
| 07/09 | 1,892 | 1,925 | 1,888 | 1,921 | +1.48% | 1,657,400 | 1兆3268億 | -0.72% | 10.21 | 1.11 |
| 07/06 | 1,900 | 1,904 | 1,888 | 1,893 | -0.84% | 3,390,100 | 1兆3074億 | -2.32% | 10.06 | 1.09 |
| 07/05 | 1,927 | 1,927 | 1,903 | 1,909 | -1.04% | 2,155,300 | 1兆3185億 | -1.65% | 10.15 | 1.1 |
| 07/04 | 1,908 | 1,937 | 1,905 | 1,929 | +0.78% | 1,584,700 | 1兆3323億 | -0.67% | 10.25 | 1.11 |
| 07/03 | 1,933 | 1,933 | 1,901 | 1,914 | -0.83% | 3,085,500 | 1兆3219億 | -1.44% | 10.17 | 1.11 |
| 07/02 | 1,955 | 1,968 | 1,928 | 1,930 | -1.53% | 1,956,700 | 1兆3330億 | -0.77% | 10.26 | 1.12 |
| 06/29 | 1,948 | 1,963 | 1,937 | 1,960 | +0.51% | 2,001,300 | 1兆3537億 | +0.67% | 10.42 | 1.13 |
| 06/28 | 1,926 | 1,953 | 1,923 | 1,950 | +0.26% | 2,851,600 | 1兆3468億 | +0.1% | 10.36 | 1.13 |
| 06/27 | 1,940 | 1,946 | 1,920 | 1,945 | +0.67% | 1,883,700 | 1兆3433億 | -0.26% | 10.34 | 1.12 |
| 06/26 | 1,912 | 1,936 | 1,909 | 1,932 | +1.05% | 2,190,300 | 1兆3344億 | -0.97% | 10.27 | 1.12 |
| 06/25 | 1,922 | 1,924 | 1,907 | 1,912 | -0.62% | 1,419,100 | 1兆3205億 | -2.2% | 10.16 | 1.1 |
| 06/22 | 1,912 | 1,927 | 1,908 | 1,924 | +0.58% | 2,304,400 | 1兆3288億 | -1.79% | 10.23 | 1.11 |
| 06/21 | 1,905 | 1,922 | 1,902 | 1,913 | 0% | 1,844,800 | 1兆3212億 | -2.5% | 10.17 | 1.11 |
| 06/20 | 1,916 | 1,917 | 1,892 | 1,913 | +0.58% | 2,631,300 | 1兆3212億 | -2.7% | 10.17 | 1.11 |
| 06/19 | 1,924 | 1,930 | 1,902 | 1,902 | -1.35% | 2,363,600 | 1兆3136億 | -3.4% | 10.11 | 1.1 |
| 06/18 | 1,935 | 1,937 | 1,919 | 1,928 | 0% | 1,730,100 | 1兆3316億 | -2.33% | 10.25 | 1.11 |
| 06/15 | 1,928 | 1,929 | 1,912 | 1,928 | +0.47% | 3,469,400 | 1兆3316億 | -2.48% | 10.25 | 1.11 |
| 06/14 | 1,932 | 1,937 | 1,913 | 1,919 | -0.57% | 2,263,200 | 1兆3254億 | -3.08% | 10.2 | 1.11 |
| 06/13 | 1,925 | 1,931 | 1,905 | 1,930 | +1.05% | 2,975,900 | 1兆3330億 | -2.67% | 10.26 | 1.12 |
| 06/12 | 1,880 | 1,916 | 1,877 | 1,910 | +2.41% | 4,660,100 | 1兆3192億 | -3.83% | 10.15 | 1.1 |
