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 | 1,412 | 1,414 | 1,393 | 1,399 | 0% | 3,813,600 | 1兆9622億 | +1.75% | 11.4 | 1.51 |
| 03/29 | 1,415 | 1,419 | 1,387 | 1,399 | -0.57% | 4,589,800 | 1兆9622億 | +1.97% | 11.4 | 1.51 |
| 03/28 | 1,404 | 1,410 | 1,385 | 1,407 | -1.33% | 5,151,300 | 1兆9734億 | +2.7% | 11.47 | 1.52 |
| 03/27 | 1,392 | 1,428 | 1,391 | 1,426 | +3.11% | 5,198,600 | 2兆1億 | +4.24% | 11.62 | 1.54 |
| 03/26 | 1,352 | 1,383 | 1,349 | 1,383 | +1.47% | 3,770,500 | 1兆9398億 | +1.32% | 11.27 | 1.49 |
| 03/23 | 1,351 | 1,371 | 1,348 | 1,363 | -2.57% | 5,912,300 | 1兆9117億 | 0% | 11.11 | 1.47 |
| 03/22 | 1,408 | 1,408 | 1,385 | 1,399 | -0.29% | 3,180,800 | 1兆9622億 | +2.87% | 11.4 | 1.51 |
| 03/20 | 1,410 | 1,410 | 1,392 | 1,403 | -0.5% | 2,879,900 | 1兆9678億 | +3.39% | 11.43 | 1.51 |
| 03/19 | 1,407 | 1,425 | 1,404 | 1,410 | +0.14% | 3,189,300 | 1兆9776億 | +4.21% | 11.49 | 1.52 |
| 03/16 | 1,420 | 1,421 | 1,404 | 1,408 | -0.28% | 4,032,500 | 1兆9748億 | +4.37% | 11.47 | 1.52 |
| 03/15 | 1,397 | 1,414 | 1,391 | 1,412 | +0.43% | 2,925,300 | 1兆9804億 | +4.9% | 11.51 | 1.52 |
| 03/14 | 1,400 | 1,415 | 1,397 | 1,406 | -0.28% | 3,423,800 | 1兆9720億 | +4.69% | 11.46 | 1.52 |
| 03/13 | 1,410 | 1,415 | 1,397 | 1,410 | +0.5% | 4,891,300 | 1兆9776億 | +5.38% | 11.49 | 1.52 |
| 03/12 | 1,399 | 1,404 | 1,388 | 1,403 | +3.39% | 4,250,700 | 1兆9678億 | +4.94% | 11.43 | 1.51 |
| 03/09 | 1,340 | 1,362 | 1,333 | 1,357 | +3.51% | 8,082,000 | 1兆9033億 | +1.42% | 11.06 | 1.46 |
| 03/08 | 1,306 | 1,317 | 1,301 | 1,311 | +1.47% | 3,059,900 | 1兆8388億 | -2.31% | 10.68 | 1.41 |
| 03/07 | 1,302 | 1,312 | 1,289 | 1,292 | -1.82% | 2,842,700 | 1兆8121億 | -4.08% | 10.53 | 1.39 |
| 03/06 | 1,315 | 1,328 | 1,310 | 1,316 | +2.09% | 3,462,800 | 1兆8458億 | -2.73% | 10.73 | 1.42 |
| 03/05 | 1,291 | 1,296 | 1,279 | 1,289 | -1.68% | 3,895,700 | 1兆8079億 | -5.15% | 10.51 | 1.39 |
| 03/02 | 1,312 | 1,325 | 1,302 | 1,311 | -2.6% | 3,575,700 | 1兆8388億 | -4.03% | 10.68 | 1.41 |
| 03/01 | 1,363 | 1,365 | 1,338 | 1,346 | -2.75% | 3,307,200 | 1兆8879億 | -1.9% | 10.97 | 1.45 |
| 02/28 | 1,383 | 1,403 | 1,378 | 1,384 | -0.22% | 5,898,400 | 1兆9412億 | +0.44% | 11.28 | 1.49 |
| 02/27 | 1,398 | 1,404 | 1,380 | 1,387 | +0.43% | 3,927,500 | 1兆9454億 | +0.36% | 11.3 | 1.49 |
| 02/26 | 1,400 | 1,409 | 1,376 | 1,381 | +0.07% | 3,138,900 | 1兆9370億 | -0.29% | 11.25 | 1.49 |
| 02/23 | 1,361 | 1,382 | 1,348 | 1,380 | +4.15% | 5,004,600 | 1兆9356億 | -0.72% | 11.25 | 1.49 |
| 02/22 | 1,339 | 1,344 | 1,320 | 1,325 | -2% | 3,245,400 | 1兆8584億 | -4.88% | 10.8 | 1.43 |
| 02/21 | 1,344 | 1,358 | 1,341 | 1,352 | +0.82% | 3,175,700 | 1兆8963億 | -3.43% | 11.02 | 1.46 |
| 02/20 | 1,355 | 1,360 | 1,336 | 1,341 | -1.54% | 2,973,900 | 1兆8809億 | -4.56% | 10.93 | 1.45 |
| 02/19 | 1,334 | 1,364 | 1,330 | 1,362 | +2.87% | 2,690,600 | 1兆9103億 | -3.47% | 11.1 | 1.47 |
| 02/16 | 1,320 | 1,338 | 1,313 | 1,324 | +1.77% | 3,231,200 | 1兆8570億 | -6.5% | 10.79 | 1.43 |
| 02/15 | 1,324 | 1,324 | 1,296 | 1,301 | -1.06% | 3,927,300 | 1兆8248億 | -8.64% | 10.6 | 1.4 |
| 02/14 | 1,309 | 1,334 | 1,304 | 1,315 | +0.92% | 5,044,800 | 1兆8444億 | -8.23% | 10.72 | 1.42 |
| 02/13 | 1,333 | 1,336 | 1,302 | 1,303 | -0.61% | 5,407,800 | 1兆8276億 | -9.64% | 10.62 | 1.4 |
| 02/09 | 1,286 | 1,311 | 1,281 | 1,311 | -1.94% | 6,832,500 | 1兆8388億 | -9.71% | 10.68 | 1.41 |
| 02/08 | 1,369 | 1,373 | 1,316 | 1,337 | +0.45% | 8,982,700 | 1兆8752億 | -8.36% | 10.9 | 1.44 |
| 02/07 | 1,350 | 1,357 | 1,322 | 1,331 | +3.1% | 10,298,400 | 1兆8668億 | -9.08% | 10.85 | 1.43 |
| 02/06 | 1,317 | 1,324 | 1,260 | 1,291 | -6.25% | 8,868,000 | 1兆8107億 | -12.12% | 10.52 | 1.39 |
| 02/05 | 1,388 | 1,397 | 1,369 | 1,377 | -3.77% | 4,562,000 | 1兆9314億 | -6.71% | 11.22 | 1.48 |
| 02/02 | 1,446 | 1,454 | 1,429 | 1,431 | -2.12% | 3,595,900 | 2兆71億 | -3.31% | 11.66 | 1.54 |
| 02/01 | 1,437 | 1,463 | 1,432 | 1,462 | +2.6% | 3,515,800 | 2兆506億 | -1.28% | 11.92 | 1.58 |
| 01/31 | 1,443 | 1,457 | 1,424 | 1,425 | -1.25% | 4,334,700 | 1兆9987億 | -3.78% | 11.61 | 1.54 |
| 01/30 | 1,467 | 1,476 | 1,440 | 1,443 | -1.64% | 3,462,800 | 2兆239億 | -2.7% | 11.76 | 1.56 |
| 01/29 | 1,469 | 1,476 | 1,463 | 1,467 | +0.41% | 2,325,300 | 2兆576億 | -1.15% | 11.96 | 1.58 |
| 01/26 | 1,477 | 1,482 | 1,459 | 1,461 | -0.81% | 3,184,000 | 2兆492億 | -1.48% | 11.91 | 1.57 |
| 01/25 | 1,474 | 1,480 | 1,463 | 1,473 | -0.14% | 3,960,700 | 2兆660億 | -0.74% | 12 | 1.59 |
| 01/24 | 1,480 | 1,491 | 1,468 | 1,475 | -0.61% | 3,083,000 | 2兆688億 | -0.54% | 12.02 | 1.59 |
| 01/23 | 1,490 | 1,490 | 1,469 | 1,484 | 0% | 2,723,900 | 2兆814億 | +0.2% | 12.09 | 1.6 |
| 01/22 | 1,485 | 1,496 | 1,471 | 1,484 | 0% | 2,870,600 | 2兆814億 | +0.34% | 12.09 | 1.6 |
| 01/19 | 1,470 | 1,485 | 1,458 | 1,484 | +1.37% | 3,598,000 | 2兆814億 | +0.41% | 12.09 | 1.6 |
| 01/18 | 1,520 | 1,521 | 1,461 | 1,464 | -2.27% | 5,144,300 | 2兆534億 | -0.81% | 11.93 | 1.58 |
| 01/17 | 1,480 | 1,500 | 1,475 | 1,498 | +0.6% | 4,461,000 | 2兆1011億 | +1.56% | 12.21 | 1.61 |
| 01/16 | 1,478 | 1,491 | 1,472 | 1,489 | +0.2% | 2,056,300 | 2兆884億 | +1.15% | 12.14 | 1.6 |
| 01/15 | 1,505 | 1,508 | 1,481 | 1,486 | -0.47% | 2,502,700 | 2兆842億 | +1.36% | 12.11 | 1.6 |
| 01/12 | 1,506 | 1,514 | 1,490 | 1,493 | -1.39% | 3,203,100 | 2兆941億 | +2.19% | 12.17 | 1.61 |
| 01/11 | 1,515 | 1,525 | 1,507 | 1,514 | -0.85% | 3,236,000 | 2兆1235億 | +3.91% | 12.34 | 1.63 |
| 01/10 | 1,534 | 1,543 | 1,519 | 1,527 | -1.48% | 3,543,100 | 2兆1417億 | +5.09% | 12.44 | 1.65 |
| 01/09 | 1,563 | 1,572 | 1,541 | 1,550 | +0.98% | 3,718,500 | 2兆1740億 | +7.04% | 12.63 | 1.67 |
| 01/05 | 1,505 | 1,537 | 1,505 | 1,535 | +2.33% | 4,338,100 | 2兆1530億 | +6.45% | 12.51 | 1.65 |
| 01/04 | 1,487 | 1,500 | 1,475 | 1,500 | +3.16% | 4,269,100 | 2兆1039億 | +4.46% | 12.22 | 1.62 |
| 2017 |
| 12/29 | 1,459 | 1,467 | 1,453 | 1,454 | -0.27% | 1,257,100 | 2兆394億 | +1.61% | 11.85 | 1.57 |
| 12/28 | 1,468 | 1,477 | 1,455 | 1,458 | -0.48% | 1,853,500 | 2兆450億 | +2.03% | 11.88 | 1.57 |
| 12/27 | 1,473 | 1,477 | 1,459 | 1,465 | -0.07% | 1,653,700 | 2兆548億 | +2.66% | 11.94 | 1.58 |
| 12/26 | 1,470 | 1,472 | 1,462 | 1,466 | -0.48% | 1,399,900 | 2兆562億 | +2.95% | 11.95 | 1.58 |
| 12/25 | 1,473 | 1,474 | 1,454 | 1,473 | +0.27% | 1,427,400 | 2兆660億 | +3.59% | 12 | 1.59 |
| 12/22 | 1,470 | 1,474 | 1,462 | 1,469 | +0.62% | 3,040,400 | 2兆604億 | +3.45% | 11.97 | 1.58 |
| 12/21 | 1,462 | 1,464 | 1,450 | 1,460 | -0.21% | 1,963,700 | 2兆478億 | +2.89% | 11.9 | 1.57 |
| 12/20 | 1,464 | 1,467 | 1,454 | 1,463 | +0.41% | 2,056,100 | 2兆520億 | +3.25% | 11.92 | 1.58 |
| 12/19 | 1,459 | 1,473 | 1,455 | 1,457 | -1.09% | 2,651,900 | 2兆436億 | +2.9% | 11.87 | 1.57 |
| 12/18 | 1,459 | 1,475 | 1,448 | 1,473 | +2.01% | 2,618,700 | 2兆660億 | +3.88% | 12 | 1.59 |
| 12/15 | 1,449 | 1,462 | 1,432 | 1,444 | 0% | 4,893,000 | 2兆253億 | +1.76% | 11.77 | 1.56 |
| 12/14 | 1,439 | 1,452 | 1,433 | 1,444 | +0.77% | 3,351,300 | 2兆253億 | +1.62% | 11.77 | 1.56 |
| 12/13 | 1,452 | 1,453 | 1,427 | 1,433 | -1.51% | 3,484,200 | 2兆99億 | +0.63% | 11.68 | 1.54 |
| 12/12 | 1,442 | 1,458 | 1,441 | 1,455 | +1.61% | 3,584,500 | 2兆408億 | +2.25% | 11.86 | 1.57 |
| 12/11 | 1,427 | 1,443 | 1,414 | 1,432 | -0.14% | 3,622,300 | 2兆85億 | +0.92% | 11.67 | 1.54 |
| 12/08 | 1,404 | 1,434 | 1,403 | 1,434 | +1.41% | 5,715,400 | 2兆113億 | +1.13% | 11.69 | 1.55 |
| 12/07 | 1,371 | 1,414 | 1,364 | 1,414 | +5.44% | 6,221,500 | 1兆9832億 | -0.21% | 11.52 | 1.52 |
| 12/06 | 1,365 | 1,367 | 1,334 | 1,341 | -2.05% | 4,065,100 | 1兆8809億 | -5.23% | 10.93 | 1.45 |
| 12/05 | 1,377 | 1,380 | 1,367 | 1,369 | -1.58% | 4,137,600 | 1兆9201億 | -3.39% | 11.16 | 1.48 |
| 12/04 | 1,410 | 1,410 | 1,385 | 1,391 | -1.14% | 2,999,700 | 1兆9510億 | -1.9% | 11.34 | 1.5 |
| 12/01 | 1,429 | 1,429 | 1,395 | 1,407 | +0.14% | 2,633,800 | 1兆9734億 | -0.78% | 11.47 | 1.52 |
| 11/30 | 1,416 | 1,419 | 1,394 | 1,405 | -0.21% | 5,130,700 | 1兆9706億 | -0.85% | 11.45 | 1.51 |
| 11/29 | 1,396 | 1,409 | 1,387 | 1,408 | +2.25% | 2,715,100 | 1兆9748億 | -0.56% | 11.47 | 1.52 |
| 11/28 | 1,390 | 1,401 | 1,370 | 1,377 | -1.29% | 3,169,900 | 1兆9314億 | -2.62% | 11.22 | 1.48 |
| 11/27 | 1,403 | 1,412 | 1,391 | 1,395 | -0.07% | 3,217,400 | 1兆9566億 | -1.2% | 11.37 | 1.5 |
| 11/24 | 1,390 | 1,399 | 1,382 | 1,396 | -0.07% | 2,042,800 | 1兆9580億 | -1.06% | 11.38 | 1.5 |
| 11/22 | 1,421 | 1,425 | 1,395 | 1,397 | -0.85% | 3,092,500 | 1兆9594億 | -0.85% | 11.39 | 1.51 |
| 11/21 | 1,418 | 1,426 | 1,405 | 1,409 | +0.64% | 3,094,000 | 1兆9762億 | +0.07% | 11.48 | 1.52 |
| 11/20 | 1,419 | 1,431 | 1,391 | 1,400 | -2.57% | 4,382,800 | 1兆9636億 | -0.43% | 11.41 | 1.51 |
| 11/17 | 1,451 | 1,462 | 1,431 | 1,437 | +0.77% | 4,207,700 | 2兆155億 | +2.35% | 11.71 | 1.55 |
| 11/16 | 1,413 | 1,429 | 1,399 | 1,426 | +0.49% | 3,741,100 | 2兆1億 | +1.78% | 11.62 | 1.54 |
| 11/15 | 1,423 | 1,445 | 1,417 | 1,419 | -2.07% | 4,560,400 | 1兆9903億 | +1.28% | 11.56 | 1.53 |
| 11/14 | 1,474 | 1,480 | 1,443 | 1,449 | -2.56% | 5,942,100 | 2兆323億 | +3.5% | 11.81 | 1.56 |
| 11/13 | 1,494 | 1,503 | 1,483 | 1,487 | -1.33% | 2,961,800 | 2兆856億 | +6.44% | 12.12 | 1.6 |
| 11/10 | 1,470 | 1,510 | 1,469 | 1,507 | +0.6% | 4,512,000 | 2兆1137億 | +8.18% | 12.28 | 1.62 |
| 11/09 | 1,499 | 1,533 | 1,473 | 1,498 | -0.66% | 9,650,200 | 2兆1011億 | +7.85% | 12.21 | 1.61 |
| 11/08 | 1,433 | 1,515 | 1,430 | 1,508 | +7.1% | 13,574,100 | 2兆1151億 | +8.88% | 12.29 | 1.63 |
| 11/07 | 1,374 | 1,414 | 1,365 | 1,408 | +2.62% | 8,272,100 | 1兆9748億 | +2.03% | 11.47 | 1.52 |
| 11/06 | 1,410 | 1,410 | 1,366 | 1,372 | -1.93% | 4,582,400 | 1兆9243億 | -0.51% | 11.18 | 1.48 |
| 11/02 | 1,417 | 1,425 | 1,397 | 1,399 | -0.78% | 3,715,000 | 1兆9622億 | +1.38% | 11.4 | 1.51 |
| 11/01 | 1,388 | 1,419 | 1,387 | 1,410 | +2.99% | 5,104,100 | 1兆9776億 | +2.32% | 11.49 | 1.52 |
