株価チャート
2018/08/06~2018/12/28
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 |
12/28 | 2,573 | 2,623 | 2,561 | 2,617 | +0.42% | 5,618,300 | 5兆2340億 | -6.1% | 12.05 | 1.77 |
12/27 | 2,562 | 2,615 | 2,536 | 2,606 | +3.74% | 9,224,500 | 5兆2120億 | -6.76% | 12 | 1.76 |
12/26 | 2,528 | 2,557 | 2,481 | 2,512 | -2.9% | 9,382,500 | 5兆240億 | -10.41% | 11.56 | 1.7 |
12/25 | 2,595 | 2,633 | 2,571 | 2,587 | -3.54% | 14,377,400 | 5兆1740億 | -8.16% | 11.91 | 1.75 |
12/21 | 2,740 | 2,740 | 2,681 | 2,682 | -2.76% | 15,092,900 | 5兆3640億 | -5.1% | 12.35 | 1.81 |
12/20 | 2,801 | 2,806 | 2,751 | 2,758 | -1.85% | 12,378,500 | 5兆5160億 | -2.61% | 12.7 | 1.86 |
12/19 | 2,831 | 2,833 | 2,803 | 2,810 | -0.74% | 7,639,700 | 5兆6200億 | -0.85% | 12.93 | 1.9 |
12/18 | 2,851 | 2,862 | 2,831 | 2,831 | -1.39% | 6,794,700 | 5兆6620億 | -0.14% | 13.03 | 1.91 |
12/17 | 2,861 | 2,873 | 2,846 | 2,871 | +0.42% | 4,660,900 | 5兆7420億 | +1.2% | 13.22 | 1.94 |
12/14 | 2,863 | 2,888 | 2,858 | 2,859 | -0.69% | 6,726,900 | 5兆7180億 | +0.81% | 13.16 | 1.93 |
12/13 | 2,857 | 2,884 | 2,853 | 2,879 | +0.88% | 4,750,100 | 5兆7580億 | +1.55% | 13.25 | 1.94 |
12/12 | 2,831 | 2,864 | 2,826 | 2,854 | +1.39% | 6,327,600 | 5兆7080億 | +0.78% | 13.14 | 1.93 |
12/11 | 2,816 | 2,831 | 2,807 | 2,815 | +0.39% | 5,150,900 | 5兆6300億 | -0.6% | 12.96 | 1.9 |
12/10 | 2,816 | 2,820 | 2,801 | 2,804 | -1.72% | 8,791,200 | 5兆6080億 | -1.02% | 12.91 | 1.89 |
12/07 | 2,830 | 2,856 | 2,816 | 2,853 | +1.21% | 7,311,300 | 5兆7060億 | +0.6% | 13.13 | 1.93 |
12/06 | 2,852 | 2,859 | 2,814 | 2,819 | -1.47% | 8,713,100 | 5兆6380億 | -0.6% | 12.98 | 1.9 |
12/05 | 2,826 | 2,872 | 2,821 | 2,861 | +0.74% | 5,136,900 | 5兆7220億 | +0.74% | 13.17 | 1.93 |
12/04 | 2,873 | 2,874 | 2,839 | 2,840 | -0.77% | 5,679,300 | 5兆6800億 | -0.07% | 13.07 | 1.92 |
12/03 | 2,845 | 2,876 | 2,839 | 2,862 | +1.35% | 6,967,300 | 5兆7240億 | +0.6% | 13.17 | 1.93 |
11/30 | 2,847 | 2,848 | 2,822 | 2,824 | -0.21% | 7,068,800 | 5兆6480億 | -0.81% | 13 | 1.91 |
11/29 | 2,836 | 2,848 | 2,828 | 2,830 | -0.25% | 4,624,400 | 5兆6600億 | -0.7% | 13.03 | 1.91 |
11/28 | 2,836 | 2,845 | 2,823 | 2,837 | +0.67% | 5,014,800 | 5兆6740億 | -0.63% | 13.06 | 1.91 |
11/27 | 2,820 | 2,827 | 2,817 | 2,818 | -0.04% | 4,703,500 | 5兆6360億 | -1.33% | 12.97 | 1.9 |
11/26 | 2,841 | 2,852 | 2,816 | 2,819 | -0.67% | 5,500,800 | 5兆6380億 | -1.5% | 12.98 | 1.9 |
11/22 | 2,806 | 2,839 | 2,804 | 2,838 | +0.78% | 3,907,300 | 5兆6760億 | -1.01% | 13.06 | 1.92 |
11/21 | 2,817 | 2,832 | 2,804 | 2,816 | -0.46% | 4,317,700 | 5兆6320億 | -1.95% | 12.96 | 1.9 |
11/20 | 2,816 | 2,833 | 2,809 | 2,829 | +0.32% | 3,836,700 | 5兆6580億 | -1.63% | 13.02 | 1.91 |
11/19 | 2,809 | 2,823 | 2,806 | 2,820 | +0.07% | 3,465,400 | 5兆6400億 | -2.02% | 12.98 | 1.9 |
11/16 | 2,815 | 2,829 | 2,811 | 2,818 | -0.18% | 4,030,700 | 5兆6360億 | -2.12% | 12.97 | 1.9 |
11/15 | 2,819 | 2,829 | 2,800 | 2,823 | -0.18% | 6,691,600 | 5兆6460億 | -2.01% | 12.99 | 1.91 |
11/14 | 2,835 | 2,851 | 2,828 | 2,828 | -0.21% | 3,786,400 | 5兆6560億 | -1.94% | 13.02 | 1.91 |
11/13 | 2,843 | 2,852 | 2,820 | 2,834 | -1.29% | 6,001,800 | 5兆6680億 | -1.9% | 13.05 | 1.91 |
11/12 | 2,849 | 2,881 | 2,848 | 2,871 | +0.81% | 4,506,100 | 5兆7420億 | -0.73% | 13.22 | 1.94 |
11/09 | 2,850 | 2,868 | 2,841 | 2,848 | +0.04% | 5,296,300 | 5兆6960億 | -1.62% | 13.11 | 1.92 |
11/08 | 2,829 | 2,851 | 2,815 | 2,847 | +1.64% | 6,519,100 | 5兆6940億 | -1.79% | 13.11 | 1.92 |
11/07 | 2,842 | 2,849 | 2,800 | 2,801 | -1.58% | 12,145,800 | 5兆6020億 | -3.55% | 12.89 | 1.89 |
11/06 | 2,847 | 2,862 | 2,835 | 2,846 | -0.11% | 6,071,800 | 5兆6920億 | -2.27% | 13.1 | 1.92 |
11/05 | 2,871 | 2,876 | 2,849 | 2,849 | -0.59% | 7,379,200 | 5兆6980億 | -2.26% | 13.11 | 1.92 |
11/02 | 2,887 | 2,894 | 2,857 | 2,866 | +0.14% | 6,645,400 | 5兆7320億 | -1.85% | 13.19 | 1.93 |
11/01 | 2,900 | 2,910 | 2,862 | 2,862 | -1.55% | 9,100,300 | 5兆7240億 | -2.09% | 13.17 | 1.93 |
10/31 | 2,919 | 2,925 | 2,897 | 2,907 | -0.58% | 6,744,300 | 5兆8140億 | -0.65% | 13.38 | 1.96 |
10/30 | 2,897 | 2,944 | 2,896 | 2,924 | +0.79% | 5,543,800 | 5兆8480億 | -0.14% | 13.46 | 1.97 |
10/29 | 2,908 | 2,925 | 2,901 | 2,901 | -0.24% | 3,150,300 | 5兆8020億 | -0.92% | 13.35 | 1.96 |
10/26 | 2,910 | 2,926 | 2,892 | 2,908 | -0.1% | 4,730,100 | 5兆8160億 | -0.75% | 13.39 | 1.96 |
10/25 | 2,893 | 2,943 | 2,892 | 2,911 | -1.09% | 5,617,600 | 5兆8220億 | -0.75% | 13.4 | 1.96 |
10/24 | 2,895 | 2,948 | 2,891 | 2,943 | +2.05% | 5,976,200 | 5兆8860億 | +0.24% | 13.55 | 1.99 |
10/23 | 2,925 | 2,926 | 2,884 | 2,884 | -2.4% | 6,117,400 | 5兆7680億 | -1.8% | 13.28 | 1.95 |
10/22 | 2,936 | 2,964 | 2,933 | 2,955 | +0.65% | 4,759,800 | 5兆9100億 | +0.48% | 13.6 | 1.99 |
10/19 | 2,955 | 2,955 | 2,923 | 2,936 | -0.84% | 5,983,800 | 5兆8720億 | -0.17% | 13.51 | 1.98 |
10/18 | 2,924 | 2,967 | 2,918 | 2,961 | +1.44% | 4,947,900 | 5兆9220億 | +0.71% | 13.63 | 2 |
10/17 | 2,900 | 2,919 | 2,884 | 2,919 | +1.39% | 4,734,900 | 5兆8380億 | -0.58% | 13.44 | 1.97 |
10/16 | 2,858 | 2,886 | 2,850 | 2,879 | +1.02% | 5,576,600 | 5兆7580億 | -1.87% | 13.25 | 1.94 |
10/15 | 2,873 | 2,876 | 2,850 | 2,850 | -0.7% | 6,405,700 | 5兆7000億 | -2.86% | 13.12 | 1.92 |
10/12 | 2,880 | 2,891 | 2,868 | 2,870 | -0.69% | 9,402,100 | 5兆7400億 | -2.28% | 13.21 | 1.94 |
10/11 | 2,914 | 2,914 | 2,890 | 2,890 | -2.1% | 11,148,300 | 5兆7800億 | -1.67% | 13.3 | 1.95 |
10/10 | 2,929 | 2,974 | 2,922 | 2,952 | +1.17% | 5,677,800 | 5兆9040億 | +0.44% | 13.59 | 1.99 |
10/09 | 2,940 | 2,948 | 2,907 | 2,918 | -0.78% | 6,311,000 | 5兆8360億 | -0.68% | 13.43 | 1.97 |
10/05 | 2,952 | 2,966 | 2,936 | 2,941 | -0.44% | 4,506,500 | 5兆8820億 | +0.07% | 13.54 | 1.98 |
10/04 | 2,989 | 2,994 | 2,952 | 2,954 | -0.51% | 4,944,400 | 5兆9080億 | +0.48% | 13.6 | 1.99 |
10/03 | 3,004 | 3,010 | 2,962 | 2,969 | -0.8% | 4,208,300 | 5兆9380億 | +0.95% | 13.67 | 2 |
10/02 | 2,950 | 2,997 | 2,941 | 2,993 | +1.77% | 6,142,700 | 5兆9860億 | +1.73% | 13.78 | 2.02 |
10/01 | 2,932 | 2,959 | 2,926 | 2,941 | -0.84% | 4,873,900 | 5兆8820億 | -0.07% | 13.54 | 1.98 |
09/28 | 2,964 | 2,985 | 2,955 | 2,966 | +1.26% | 5,251,200 | 5兆9320億 | +0.71% | 13.65 | 2 |
09/27 | 2,970 | 2,983 | 2,928 | 2,929 | -1.05% | 5,499,500 | 5兆8580億 | -0.61% | 13.48 | 1.98 |
09/26 | 2,956 | 2,964 | 2,934 | 2,960 | +0.27% | 5,513,800 | 5兆9200億 | +0.27% | 13.63 | 2 |
09/25 | 2,923 | 2,955 | 2,907 | 2,952 | +0.75% | 7,060,900 | 5兆9040億 | -0.14% | 13.59 | 1.99 |
09/21 | 2,923 | 2,938 | 2,908 | 2,930 | +0.1% | 8,822,700 | 5兆8600億 | -1.08% | 13.49 | 1.98 |
09/20 | 2,990 | 2,990 | 2,916 | 2,927 | -2.11% | 7,005,200 | 5兆8540億 | -1.41% | 13.47 | 1.98 |
09/19 | 2,999 | 3,000 | 2,982 | 2,990 | 0% | 4,630,600 | 5兆9800億 | +0.54% | 13.76 | 2.02 |
09/18 | 2,962 | 2,992 | 2,952 | 2,990 | +0.88% | 4,619,900 | 5兆9800億 | +0.47% | 13.76 | 2.02 |
09/14 | 3,005 | 3,005 | 2,955 | 2,964 | -0.8% | 6,238,500 | 5兆9280億 | -0.4% | 13.64 | 2 |
09/13 | 2,980 | 2,994 | 2,968 | 2,988 | +1.49% | 5,821,300 | 5兆9760億 | +0.27% | 13.75 | 2.02 |
09/12 | 2,944 | 2,951 | 2,910 | 2,944 | +0.99% | 4,519,500 | 5兆8880億 | -1.34% | 13.55 | 1.99 |
09/11 | 2,868 | 2,919 | 2,862 | 2,915 | +1.67% | 5,180,400 | 5兆8300億 | -2.54% | 13.42 | 1.97 |
09/10 | 2,860 | 2,876 | 2,850 | 2,867 | +0.03% | 4,210,700 | 5兆7340億 | -4.43% | 13.2 | 1.93 |
09/07 | 2,889 | 2,895 | 2,850 | 2,866 | -0.8% | 5,844,200 | 5兆7320億 | -4.72% | 13.19 | 1.93 |
09/06 | 2,910 | 2,920 | 2,889 | 2,889 | -0.72% | 5,169,600 | 5兆7780億 | -4.27% | 13.3 | 1.95 |
09/05 | 2,929 | 2,937 | 2,908 | 2,910 | -0.34% | 3,957,400 | 5兆8200億 | -3.9% | 13.4 | 1.96 |
09/04 | 2,916 | 2,929 | 2,905 | 2,920 | +0.38% | 3,866,900 | 5兆8400億 | -3.85% | 13.44 | 1.97 |
09/03 | 2,921 | 2,929 | 2,906 | 2,909 | -0.44% | 3,950,100 | 5兆8180億 | -4.53% | 13.39 | 1.96 |
08/31 | 2,936 | 2,941 | 2,921 | 2,922 | -0.58% | 4,780,700 | 5兆8440億 | -4.42% | 13.45 | 1.97 |
08/30 | 2,982 | 2,982 | 2,937 | 2,939 | -1.11% | 7,565,100 | 5兆8780億 | -4.14% | 13.53 | 1.98 |
08/29 | 2,978 | 2,990 | 2,954 | 2,972 | -0.2% | 4,377,500 | 5兆9440億 | -3.26% | 13.68 | 2.01 |
08/28 | 2,988 | 2,998 | 2,963 | 2,978 | -0.5% | 5,331,900 | 5兆9560億 | -3.09% | 13.71 | 2.01 |
08/27 | 3,008 | 3,011 | 2,991 | 2,993 | -0.5% | 3,982,400 | 5兆9860億 | -2.64% | 13.78 | 2.02 |
08/24 | 3,041 | 3,045 | 3,008 | 3,008 | +0.03% | 2,292,500 | 6兆160億 | -2.18% | 13.85 | 2.03 |
08/23 | 3,025 | 3,046 | 3,005 | 3,007 | -0.33% | 3,387,200 | 6兆140億 | -2.18% | 13.84 | 2.03 |
08/22 | 3,023 | 3,045 | 3,012 | 3,017 | -1.02% | 2,810,500 | 6兆340億 | -1.76% | 13.89 | 2.04 |
08/21 | 3,058 | 3,072 | 3,045 | 3,048 | -0.33% | 2,418,900 | 6兆960億 | -0.65% | 14.03 | 2.06 |
08/20 | 3,080 | 3,094 | 3,056 | 3,058 | -1.13% | 2,656,500 | 6兆1160億 | -0.29% | 14.08 | 2.06 |
08/17 | 3,150 | 3,159 | 3,093 | 3,093 | -0.48% | 4,076,400 | 6兆1860億 | +0.95% | 14.24 | 2.09 |
08/16 | 3,055 | 3,121 | 3,032 | 3,108 | +1.83% | 7,194,600 | 6兆2160億 | +1.6% | 14.31 | 2.1 |
08/15 | 3,001 | 3,053 | 2,985 | 3,052 | +0.69% | 5,218,300 | 6兆1040億 | -0.07% | 14.05 | 2.06 |
08/14 | 2,996 | 3,036 | 2,986 | 3,031 | +1.27% | 4,953,000 | 6兆620億 | -0.69% | 13.95 | 2.05 |
08/13 | 3,044 | 3,044 | 2,981 | 2,993 | -2.32% | 5,397,000 | 5兆9860億 | -1.93% | 13.78 | 2.02 |
08/10 | 3,085 | 3,094 | 3,063 | 3,064 | -0.78% | 3,251,500 | 6兆1280億 | +0.36% | 14.1 | 2.07 |
08/09 | 3,107 | 3,110 | 3,080 | 3,088 | -0.93% | 2,214,500 | 6兆1760億 | +1.21% | 14.21 | 2.08 |
08/08 | 3,133 | 3,148 | 3,111 | 3,117 | -0.83% | 3,064,500 | 6兆2340億 | +2.23% | 14.35 | 2.1 |
08/07 | 3,075 | 3,153 | 3,064 | 3,143 | +1.98% | 3,490,700 | 6兆2860億 | +3.22% | 14.47 | 2.12 |
08/06 | 3,112 | 3,119 | 3,082 | 3,082 | -0.61% | 2,654,500 | 6兆1640億 | +1.38% | 14.19 | 2.08 |