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 | 2,799 | 2,864 | 2,780 | 2,842 | +4.14% | 1,802,200 | 8856億9305万 | +2.93% | 42.27 | 20.88 |
| 03/29 | 2,710 | 2,741 | 2,702 | 2,729 | +0.44% | 1,802,800 | 8504億7725万 | -1.27% | 40.59 | 20.05 |
| 03/28 | 2,698 | 2,718 | 2,670 | 2,717 | -1.31% | 1,472,600 | 8467億3752万 | -2.02% | 40.41 | 19.96 |
| 03/27 | 2,685 | 2,759 | 2,676 | 2,753 | +3.65% | 2,490,400 | 8579億5671万 | -1.18% | 40.95 | 20.22 |
| 03/26 | 2,653 | 2,663 | 2,632 | 2,656 | -0.26% | 1,899,800 | 8277億2722万 | -5.18% | 39.51 | 19.51 |
| 03/23 | 2,650 | 2,693 | 2,647 | 2,663 | -2.28% | 2,096,000 | 8299億873万 | -5.43% | 39.61 | 19.56 |
| 03/22 | 2,627 | 2,772 | 2,624 | 2,725 | +2.48% | 2,400,900 | 8492億3067万 | -3.64% | 40.53 | 20.02 |
| 03/20 | 2,672 | 2,680 | 2,622 | 2,659 | -1.88% | 1,419,000 | 8286億6215万 | -6.18% | 39.55 | 19.53 |
| 03/19 | 2,705 | 2,751 | 2,697 | 2,710 | -0.22% | 1,037,700 | 8445億5601万 | -4.64% | 40.31 | 19.91 |
| 03/16 | 2,768 | 2,782 | 2,715 | 2,716 | -2.13% | 1,869,900 | 8464億2587万 | -4.74% | 40.4 | 19.95 |
| 03/15 | 2,724 | 2,814 | 2,724 | 2,775 | +2.25% | 1,950,400 | 8648億1289万 | -3.14% | 41.28 | 20.39 |
| 03/14 | 2,753 | 2,768 | 2,710 | 2,714 | -2.97% | 1,885,900 | 8458億258万 | -5.7% | 40.37 | 19.94 |
| 03/13 | 2,664 | 2,809 | 2,646 | 2,797 | +3.48% | 2,134,400 | 8716億6906万 | -3.32% | 41.6 | 20.55 |
| 03/12 | 2,769 | 2,780 | 2,684 | 2,703 | -0.59% | 1,962,800 | 8423億7450万 | -7.11% | 40.21 | 19.86 |
| 03/09 | 2,800 | 2,809 | 2,696 | 2,719 | -1.49% | 2,295,800 | 8473億6081万 | -7.52% | 40.44 | 19.97 |
| 03/08 | 2,847 | 2,847 | 2,750 | 2,760 | -1.57% | 971,900 | 8601億3822万 | -7.1% | 41.05 | 20.28 |
| 03/07 | 2,805 | 2,843 | 2,777 | 2,804 | -0.64% | 2,105,600 | 8738億5057万 | -6.19% | 41.71 | 20.6 |
| 03/06 | 2,777 | 2,831 | 2,756 | 2,822 | +4.6% | 2,342,400 | 8794億6017万 | -6.18% | 41.98 | 20.73 |
| 03/05 | 2,797 | 2,807 | 2,686 | 2,698 | -4.26% | 1,933,600 | 8408億1628万 | -10.9% | 40.13 | 19.82 |
| 03/02 | 2,786 | 2,855 | 2,778 | 2,818 | -0.07% | 1,928,100 | 8782億1359万 | -7.61% | 41.92 | 20.7 |
| 03/01 | 2,834 | 2,879 | 2,810 | 2,820 | +1.29% | 3,169,900 | 8788億3688万 | -8.02% | 41.95 | 20.72 |
| 02/28 | 2,767 | 2,815 | 2,757 | 2,784 | -1.38% | 3,373,600 | 8676億1768万 | -9.76% | 41.41 | 20.45 |
| 02/27 | 2,902 | 2,944 | 2,765 | 2,823 | -2.79% | 3,795,800 | 8797億7181万 | -9.23% | 41.99 | 20.74 |
| 02/26 | 2,934 | 2,968 | 2,893 | 2,904 | -0.38% | 1,271,400 | 9050億1500万 | -7.16% | 43.2 | 21.33 |
| 02/23 | 2,925 | 2,943 | 2,892 | 2,915 | 0% | 1,746,100 | 9084億4309万 | -7.25% | 43.36 | 21.41 |
| 02/22 | 2,948 | 2,965 | 2,908 | 2,915 | -1.75% | 1,804,500 | 9084億4309万 | -7.61% | 43.36 | 21.41 |
| 02/21 | 3,045 | 3,050 | 2,960 | 2,967 | -2.4% | 1,886,600 | 9246億4859万 | -6.37% | 44.13 | 21.8 |
| 02/20 | 3,115 | 3,130 | 3,015 | 3,040 | -2.72% | 1,272,900 | 9473億9862万 | -4.43% | 45.22 | 22.33 |
| 02/19 | 3,070 | 3,135 | 3,040 | 3,125 | +3.14% | 1,123,000 | 9738億8839万 | -2.01% | 46.48 | 22.96 |
| 02/16 | 2,968 | 3,065 | 2,960 | 3,030 | +2.64% | 2,063,700 | 9442億8218万 | -5.19% | 45.07 | 22.26 |
| 02/15 | 2,904 | 2,980 | 2,900 | 2,952 | +2.15% | 1,903,500 | 9199億7392万 | -7.95% | 43.91 | 21.69 |
| 02/14 | 2,842 | 2,926 | 2,842 | 2,890 | +1.65% | 2,239,000 | 9006億5198万 | -10.36% | 42.99 | 21.23 |
| 02/13 | 2,974 | 2,978 | 2,831 | 2,843 | -3.17% | 2,259,300 | 8860億470万 | -12.47% | 42.29 | 20.89 |
| 02/09 | 2,888 | 2,964 | 2,882 | 2,936 | -4.21% | 4,097,400 | 9149億8762万 | -10.32% | 43.67 | 21.57 |
| 02/08 | 3,135 | 3,155 | 3,040 | 3,065 | -1.61% | 1,818,100 | 9551億8973万 | -7.01% | 45.59 | 22.52 |
| 02/07 | 3,255 | 3,285 | 3,110 | 3,115 | +1.47% | 3,151,700 | 9707億7194万 | -5.92% | 46.33 | 22.88 |
| 02/06 | 3,050 | 3,120 | 2,958 | 3,070 | -5.25% | 3,372,600 | 9567億4795万 | -7.67% | 45.66 | 22.55 |
| 02/05 | 3,300 | 3,375 | 3,220 | 3,240 | -5.68% | 2,430,800 | 1兆97億 | -3.08% | 48.19 | 23.8 |
| 02/02 | 3,600 | 3,610 | 3,345 | 3,435 | -2.14% | 3,980,900 | 1兆704億 | +2.35% | 51.09 | 25.23 |
| 02/01 | 3,450 | 3,545 | 3,390 | 3,510 | +9.52% | 6,516,200 | 1兆938億 | +4.46% | 52.21 | 25.79 |
| 01/31 | 3,210 | 3,240 | 3,140 | 3,205 | -2.58% | 1,949,600 | 9988億1993万 | -4.64% | 47.67 | 23.54 |
| 01/30 | 3,280 | 3,315 | 3,260 | 3,290 | -0.6% | 1,181,000 | 1兆253億 | -2.61% | 48.94 | 24.17 |
| 01/29 | 3,285 | 3,335 | 3,225 | 3,310 | +2% | 1,756,900 | 1兆315億 | -2.47% | 49.23 | 24.32 |
| 01/26 | 3,210 | 3,285 | 3,205 | 3,245 | +1.09% | 1,225,400 | 1兆112億 | -4.75% | 48.27 | 23.84 |
| 01/25 | 3,250 | 3,265 | 3,200 | 3,210 | -2.73% | 1,667,900 | 1兆3億 | -6.2% | 47.75 | 23.58 |
| 01/24 | 3,395 | 3,395 | 3,290 | 3,300 | -3.23% | 1,273,100 | 1兆284億 | -3.96% | 49.09 | 24.24 |
| 01/23 | 3,335 | 3,420 | 3,310 | 3,410 | +3.96% | 1,691,300 | 1兆627億 | -0.9% | 50.72 | 25.05 |
| 01/22 | 3,275 | 3,305 | 3,245 | 3,280 | -0.15% | 1,030,900 | 1兆221億 | -4.73% | 48.79 | 24.1 |
| 01/19 | 3,220 | 3,310 | 3,220 | 3,285 | +2.18% | 1,508,200 | 1兆237億 | -4.92% | 48.86 | 24.13 |
| 01/18 | 3,305 | 3,315 | 3,210 | 3,215 | -1.53% | 1,260,000 | 1兆19億 | -7.22% | 47.82 | 23.62 |
| 01/17 | 3,230 | 3,330 | 3,225 | 3,265 | +0.15% | 1,281,900 | 1兆175億 | -6.02% | 48.57 | 23.99 |
| 01/16 | 3,265 | 3,305 | 3,230 | 3,260 | +0.31% | 1,513,900 | 1兆159億 | -6.24% | 48.49 | 23.95 |
| 01/15 | 3,240 | 3,265 | 3,170 | 3,250 | -0.91% | 2,436,600 | 1兆128億 | -6.56% | 48.34 | 23.88 |
| 01/12 | 3,315 | 3,360 | 3,280 | 3,280 | -1.35% | 1,511,100 | 1兆221億 | -5.83% | 48.79 | 24.1 |
| 01/11 | 3,325 | 3,385 | 3,290 | 3,325 | -0.89% | 2,038,800 | 1兆362億 | -4.73% | 49.46 | 24.43 |
| 01/10 | 3,465 | 3,480 | 3,335 | 3,355 | -4.14% | 2,975,400 | 1兆455億 | -4.01% | 49.9 | 24.65 |
| 01/09 | 3,500 | 3,545 | 3,460 | 3,500 | 0% | 1,598,400 | 1兆907億 | +0.06% | 52.06 | 25.71 |
| 01/05 | 3,480 | 3,515 | 3,415 | 3,500 | +0.29% | 1,911,500 | 1兆907億 | +0.09% | 52.06 | 25.71 |
| 01/04 | 3,495 | 3,520 | 3,455 | 3,490 | +1.9% | 1,502,600 | 1兆876億 | -0.29% | 51.91 | 25.64 |
| 2017 |
| 12/29 | 3,475 | 3,495 | 3,420 | 3,425 | -1.15% | 916,000 | 1兆673億 | -2.31% | 51.14 | 25.26 |
| 12/28 | 3,525 | 3,530 | 3,460 | 3,465 | -1.98% | 1,092,700 | 1兆798億 | -1.53% | 51.73 | 25.55 |
| 12/27 | 3,545 | 3,565 | 3,485 | 3,535 | -0.56% | 887,900 | 1兆1016億 | +0.68% | 52.78 | 26.07 |
| 12/26 | 3,545 | 3,600 | 3,530 | 3,555 | +0.42% | 1,008,200 | 1兆1078億 | +1.54% | 53.08 | 26.21 |
| 12/25 | 3,540 | 3,555 | 3,515 | 3,540 | 0% | 635,700 | 1兆1032億 | +1.49% | 52.85 | 26.1 |
| 12/22 | 3,500 | 3,570 | 3,490 | 3,540 | -1.94% | 1,717,000 | 1兆1032億 | +1.87% | 52.85 | 26.1 |
| 12/21 | 3,665 | 3,705 | 3,570 | 3,610 | -2.43% | 1,897,500 | 1兆1250億 | +4.43% | 53.9 | 26.62 |
| 12/20 | 3,690 | 3,705 | 3,635 | 3,700 | +1.51% | 1,783,300 | 1兆1530億 | +7.75% | 55.24 | 27.28 |
| 12/19 | 3,595 | 3,675 | 3,545 | 3,645 | +0.97% | 1,810,100 | 1兆1359億 | +6.86% | 54.42 | 26.88 |
| 12/18 | 3,550 | 3,610 | 3,535 | 3,610 | +1.69% | 1,672,800 | 1兆1250億 | +6.33% | 53.9 | 26.62 |
| 12/15 | 3,450 | 3,570 | 3,440 | 3,550 | +3.2% | 2,327,000 | 1兆1063億 | +4.94% | 53 | 26.18 |
| 12/14 | 3,455 | 3,475 | 3,375 | 3,440 | -0.58% | 2,039,400 | 1兆720億 | +1.93% | 51.36 | 25.37 |
| 12/13 | 3,530 | 3,550 | 3,440 | 3,460 | -3.08% | 2,308,200 | 1兆782億 | +2.73% | 51.66 | 25.51 |
| 12/12 | 3,560 | 3,630 | 3,530 | 3,570 | +0.56% | 1,741,300 | 1兆1125億 | +6.34% | 53.3 | 26.32 |
| 12/11 | 3,430 | 3,555 | 3,370 | 3,550 | +3.2% | 2,764,400 | 1兆1063億 | +6.26% | 53 | 26.18 |
| 12/08 | 3,400 | 3,455 | 3,365 | 3,440 | +3.3% | 2,933,600 | 1兆720億 | +3.4% | 51.36 | 25.37 |
| 12/07 | 3,300 | 3,335 | 3,265 | 3,330 | +1.68% | 2,105,400 | 1兆377億 | +0.42% | 49.72 | 24.56 |
| 12/06 | 3,325 | 3,405 | 3,265 | 3,275 | -3.11% | 2,488,700 | 1兆206億 | -0.97% | 48.9 | 24.15 |
| 12/05 | 3,425 | 3,435 | 3,335 | 3,380 | -2.17% | 2,264,300 | 1兆533億 | +2.08% | 50.46 | 24.92 |
| 12/04 | 3,435 | 3,505 | 3,400 | 3,455 | +0.14% | 1,961,300 | 1兆767億 | +4.19% | 51.58 | 25.48 |
| 12/01 | 3,425 | 3,460 | 3,385 | 3,450 | +0.73% | 1,783,100 | 1兆751億 | +4.01% | 51.51 | 25.44 |
| 11/30 | 3,505 | 3,510 | 3,385 | 3,425 | -1.86% | 2,625,100 | 1兆673億 | +3.1% | 51.14 | 25.26 |
| 11/29 | 3,500 | 3,515 | 3,385 | 3,490 | -2.1% | 4,217,000 | 1兆876億 | +4.9% | 52.11 | 25.73 |
| 11/28 | 3,580 | 3,700 | 3,525 | 3,565 | -2.33% | 3,352,200 | 1兆1110億 | +7.09% | 53.23 | 26.29 |
| 11/27 | 3,735 | 3,735 | 3,580 | 3,650 | -2.54% | 4,384,700 | 1兆1375億 | +9.81% | 54.5 | 26.91 |
| 11/24 | 3,550 | 3,785 | 3,480 | 3,745 | +14.53% | 9,041,800 | 1兆1671億 | +13.01% | 55.91 | 27.62 |
| 11/22 | 3,280 | 3,280 | 3,115 | 3,270 | -0.3% | 3,978,200 | 1兆190億 | -0.91% | 48.82 | 24.11 |
| 11/21 | 3,280 | 3,310 | 3,215 | 3,280 | +1.86% | 1,850,100 | 1兆221億 | -0.85% | 48.97 | 24.19 |
| 11/20 | 3,210 | 3,235 | 3,190 | 3,220 | +0.16% | 1,399,200 | 1兆34億 | -2.9% | 48.08 | 23.74 |
| 11/17 | 3,175 | 3,240 | 3,165 | 3,215 | +3.54% | 2,481,800 | 1兆19億 | -3.31% | 48 | 23.71 |
| 11/16 | 3,030 | 3,130 | 3,030 | 3,105 | +2.64% | 1,970,900 | 9676億5550万 | -6.78% | 46.36 | 22.9 |
| 11/15 | 3,045 | 3,080 | 3,010 | 3,025 | -3.51% | 2,898,400 | 9427億2396万 | -9.38% | 45.16 | 22.31 |
| 11/14 | 3,220 | 3,225 | 3,120 | 3,135 | -3.39% | 1,984,700 | 9770億483万 | -6.39% | 46.81 | 23.12 |
| 11/13 | 3,315 | 3,320 | 3,220 | 3,245 | -1.82% | 1,472,300 | 1兆112億 | -3.28% | 48.45 | 23.93 |
| 11/10 | 3,305 | 3,345 | 3,285 | 3,305 | -1.34% | 1,791,600 | 1兆299億 | -1.61% | 49.34 | 24.37 |
| 11/09 | 3,315 | 3,390 | 3,285 | 3,350 | +2.6% | 3,894,400 | 1兆440億 | -0.3% | 50.02 | 24.7 |
| 11/08 | 3,250 | 3,275 | 3,190 | 3,265 | +2.19% | 2,046,200 | 1兆175億 | -2.97% | 48.75 | 24.08 |
| 11/07 | 3,160 | 3,200 | 3,145 | 3,195 | +1.11% | 2,007,100 | 9957億349万 | -5.28% | 47.7 | 23.56 |
| 11/06 | 3,200 | 3,200 | 3,130 | 3,160 | -1.25% | 2,200,400 | 9847億9594万 | -6.73% | 47.18 | 23.3 |
| 11/02 | 3,185 | 3,205 | 3,115 | 3,200 | +0.79% | 2,412,700 | 9972億6171万 | -6.05% | 47.78 | 23.6 |
| 11/01 | 3,150 | 3,225 | 3,140 | 3,175 | +2.75% | 3,249,800 | 9894億7060万 | -7.14% | 47.4 | 23.41 |
