株価チャート
2018/07/26～2018/12/18
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 |
| 12/18 | 1,140 | 1,160 | 1,138 | 1,144 | -1.72% | 3,908,100 | 1兆6045億 | -4.51% | 10.76 | 1.15 |
| 12/17 | 1,151 | 1,173 | 1,149 | 1,164 | +1.66% | 3,742,000 | 1兆6326億 | -3.16% | 10.95 | 1.17 |
| 12/14 | 1,157 | 1,173 | 1,137 | 1,145 | -1.89% | 4,637,900 | 1兆6059億 | -4.9% | 10.77 | 1.15 |
| 12/13 | 1,157 | 1,172 | 1,148 | 1,167 | +1.92% | 3,448,400 | 1兆6368億 | -3.39% | 10.98 | 1.17 |
| 12/12 | 1,136 | 1,154 | 1,133 | 1,145 | +2.05% | 3,458,700 | 1兆6059億 | -5.45% | 10.77 | 1.15 |
| 12/11 | 1,148 | 1,150 | 1,118 | 1,122 | -2.09% | 3,360,200 | 1兆5737億 | -7.65% | 10.55 | 1.13 |
| 12/10 | 1,160 | 1,160 | 1,129 | 1,146 | -3.05% | 4,011,300 | 1兆6073億 | -6.07% | 10.78 | 1.15 |
| 12/07 | 1,180 | 1,195 | 1,174 | 1,182 | +0.17% | 4,598,700 | 1兆6578億 | -3.67% | 11.12 | 1.19 |
| 12/06 | 1,208 | 1,215 | 1,167 | 1,180 | -3.67% | 5,153,500 | 1兆6550億 | -4.3% | 11.1 | 1.19 |
| 12/05 | 1,200 | 1,227 | 1,196 | 1,225 | +0.74% | 4,487,700 | 1兆7182億 | -1.29% | 11.52 | 1.23 |
| 12/04 | 1,259 | 1,259 | 1,216 | 1,216 | -3.34% | 4,544,600 | 1兆7055億 | -2.25% | 11.44 | 1.22 |
| 12/03 | 1,267 | 1,269 | 1,254 | 1,258 | +1.21% | 3,059,300 | 1兆7644億 | +0.8% | 11.83 | 1.26 |
| 11/30 | 1,247 | 1,251 | 1,241 | 1,243 | +0.08% | 4,540,600 | 1兆7434億 | -0.64% | 11.69 | 1.25 |
| 11/29 | 1,242 | 1,251 | 1,235 | 1,242 | +1.72% | 3,808,700 | 1兆7420億 | -0.96% | 11.68 | 1.25 |
| 11/28 | 1,225 | 1,229 | 1,207 | 1,221 | -0.49% | 4,536,600 | 1兆7125億 | -3.02% | 11.48 | 1.23 |
| 11/27 | 1,209 | 1,232 | 1,209 | 1,227 | +2.25% | 4,201,600 | 1兆7210億 | -3.08% | 11.54 | 1.23 |
| 11/26 | 1,200 | 1,208 | 1,186 | 1,200 | -1.23% | 3,843,200 | 1兆6831億 | -5.88% | 11.29 | 1.21 |
| 11/22 | 1,210 | 1,217 | 1,200 | 1,215 | +0.25% | 2,634,500 | 1兆7041億 | -5.52% | 11.43 | 1.22 |
| 11/21 | 1,190 | 1,215 | 1,188 | 1,212 | +0.25% | 3,529,200 | 1兆6999億 | -6.55% | 11.4 | 1.22 |
| 11/20 | 1,200 | 1,210 | 1,190 | 1,209 | -0.49% | 3,890,900 | 1兆6957億 | -7.71% | 11.37 | 1.21 |
| 11/19 | 1,221 | 1,234 | 1,208 | 1,215 | -0.9% | 3,879,600 | 1兆7041億 | -8.09% | 11.43 | 1.22 |
| 11/16 | 1,231 | 1,241 | 1,219 | 1,226 | +0.57% | 4,827,700 | 1兆7196億 | -8.1% | 11.53 | 1.23 |
| 11/15 | 1,229 | 1,234 | 1,209 | 1,219 | -0.89% | 3,581,500 | 1兆7097億 | -9.5% | 11.47 | 1.22 |
| 11/14 | 1,201 | 1,232 | 1,200 | 1,230 | +3.45% | 6,098,100 | 1兆7252億 | -9.56% | 11.57 | 1.24 |
| 11/13 | 1,219 | 1,220 | 1,179 | 1,189 | -4.34% | 5,783,500 | 1兆6677億 | -13.53% | 11.18 | 1.19 |
| 11/12 | 1,229 | 1,248 | 1,221 | 1,243 | +0.81% | 3,119,900 | 1兆7434億 | -10.96% | 11.69 | 1.25 |
| 11/09 | 1,239 | 1,241 | 1,227 | 1,233 | -0.56% | 6,065,300 | 1兆7294億 | -12.86% | 11.6 | 1.24 |
| 11/08 | 1,250 | 1,252 | 1,237 | 1,240 | +0.49% | 4,893,900 | 1兆7392億 | -13.59% | 11.66 | 1.25 |
| 11/07 | 1,260 | 1,261 | 1,230 | 1,234 | -1.91% | 7,295,600 | 1兆7308億 | -15.19% | 11.61 | 1.24 |
| 11/06 | 1,254 | 1,264 | 1,250 | 1,258 | +0.88% | 5,118,200 | 1兆7644億 | -14.71% | 11.83 | 1.26 |
| 11/05 | 1,291 | 1,300 | 1,245 | 1,247 | -4.3% | 7,656,000 | 1兆7490億 | -16.53% | 11.73 | 1.25 |
| 11/02 | 1,338 | 1,355 | 1,295 | 1,303 | -3.55% | 9,768,500 | 1兆8276億 | -13.88% | 12.26 | 1.31 |
| 11/01 | 1,367 | 1,367 | 1,344 | 1,351 | -0.44% | 4,180,700 | 1兆8949億 | -11.7% | 12.71 | 1.36 |
| 10/31 | 1,336 | 1,357 | 1,328 | 1,357 | +2.49% | 4,859,000 | 1兆9033億 | -12.11% | 12.76 | 1.36 |
| 10/30 | 1,322 | 1,347 | 1,312 | 1,324 | +0.68% | 13,513,000 | 1兆8570億 | -14.96% | 12.45 | 1.33 |
| 10/29 | 1,335 | 1,347 | 1,309 | 1,315 | -0.08% | 3,790,000 | 1兆8444億 | -16.3% | 12.37 | 1.32 |
| 10/26 | 1,325 | 1,332 | 1,297 | 1,316 | -0.15% | 5,062,900 | 1兆8458億 | -17.02% | 12.38 | 1.32 |
| 10/25 | 1,320 | 1,331 | 1,312 | 1,318 | -3.51% | 5,659,800 | 1兆8486億 | -17.68% | 12.4 | 1.32 |
| 10/24 | 1,390 | 1,392 | 1,353 | 1,366 | -2.91% | 7,265,600 | 1兆9159億 | -15.42% | 12.85 | 1.37 |
| 10/23 | 1,445 | 1,450 | 1,405 | 1,407 | -2.83% | 5,644,000 | 1兆9734億 | -13.36% | 13.23 | 1.41 |
| 10/22 | 1,465 | 1,471 | 1,447 | 1,448 | -2.1% | 6,001,700 | 2兆309億 | -11.17% | 13.62 | 1.45 |
| 10/19 | 1,476 | 1,485 | 1,471 | 1,479 | -0.8% | 4,004,900 | 2兆744億 | -9.54% | 13.91 | 1.49 |
| 10/18 | 1,521 | 1,524 | 1,486 | 1,491 | -2.49% | 5,035,500 | 2兆913億 | -9.03% | 14.02 | 1.5 |
| 10/17 | 1,540 | 1,548 | 1,521 | 1,529 | +0.46% | 3,419,700 | 2兆1446億 | -6.88% | 14.38 | 1.54 |
| 10/16 | 1,518 | 1,528 | 1,507 | 1,522 | +0.4% | 4,263,500 | 2兆1347億 | -7.36% | 14.32 | 1.53 |
| 10/15 | 1,515 | 1,527 | 1,502 | 1,516 | -1.43% | 3,936,400 | 2兆1263億 | -7.84% | 14.26 | 1.52 |
| 10/12 | 1,530 | 1,550 | 1,524 | 1,538 | -0.52% | 4,999,200 | 2兆1572億 | -6.67% | 14.47 | 1.54 |
| 10/11 | 1,561 | 1,569 | 1,538 | 1,546 | -4.03% | 8,318,300 | 2兆1684億 | -6.3% | 14.54 | 1.55 |
| 10/10 | 1,692 | 1,693 | 1,611 | 1,611 | -5.51% | 7,691,900 | 2兆2596億 | -2.54% | 15.15 | 1.62 |
| 10/09 | 1,680 | 1,708 | 1,680 | 1,705 | -0.23% | 4,877,300 | 2兆3914億 | +3.08% | 16.04 | 1.71 |
| 10/05 | 1,728 | 1,735 | 1,705 | 1,709 | -1.84% | 3,962,600 | 2兆3970億 | +3.51% | 16.07 | 1.72 |
| 10/04 | 1,729 | 1,759 | 1,727 | 1,741 | +0.12% | 4,392,900 | 2兆4419億 | +5.64% | 16.38 | 1.75 |
| 10/03 | 1,724 | 1,759 | 1,722 | 1,739 | -0.29% | 3,656,700 | 2兆4391億 | +5.78% | 16.36 | 1.75 |
| 10/02 | 1,739 | 1,765 | 1,738 | 1,744 | +0.81% | 3,895,100 | 2兆4461億 | +6.41% | 16.4 | 1.75 |
| 10/01 | 1,723 | 1,744 | 1,716 | 1,730 | +0.41% | 2,877,600 | 2兆4265億 | +5.94% | 16.27 | 1.74 |
| 09/28 | 1,729 | 1,755 | 1,720 | 1,723 | -0.23% | 5,598,000 | 2兆4167億 | +5.9% | 16.21 | 1.73 |
| 09/27 | 1,723 | 1,749 | 1,720 | 1,727 | +0.99% | 6,927,600 | 2兆4223億 | +6.54% | 16.24 | 1.73 |
| 09/26 | 1,680 | 1,710 | 1,672 | 1,710 | +1.6% | 3,518,200 | 2兆3984億 | +5.88% | 16.08 | 1.72 |
| 09/25 | 1,671 | 1,684 | 1,648 | 1,683 | +0.84% | 4,546,200 | 2兆3606億 | +4.53% | 15.83 | 1.69 |
| 09/21 | 1,700 | 1,700 | 1,663 | 1,669 | -0.83% | 6,761,500 | 2兆3409億 | +3.99% | 15.7 | 1.68 |
| 09/20 | 1,700 | 1,705 | 1,672 | 1,683 | -0.41% | 3,717,500 | 2兆3606億 | +5.19% | 15.83 | 1.69 |
| 09/19 | 1,689 | 1,714 | 1,684 | 1,690 | +1.93% | 4,639,200 | 2兆3704億 | +5.96% | 15.9 | 1.7 |
| 09/18 | 1,605 | 1,666 | 1,604 | 1,658 | +4.08% | 4,777,400 | 2兆3255億 | +4.21% | 15.6 | 1.67 |
| 09/14 | 1,575 | 1,594 | 1,570 | 1,593 | +1.14% | 4,502,100 | 2兆2343億 | +0.44% | 14.98 | 1.6 |
| 09/13 | 1,570 | 1,592 | 1,562 | 1,575 | +0.96% | 2,505,400 | 2兆2091億 | -0.63% | 14.81 | 1.58 |
| 09/12 | 1,580 | 1,586 | 1,556 | 1,560 | -0.83% | 2,521,600 | 2兆1880億 | -1.58% | 14.67 | 1.57 |
| 09/11 | 1,560 | 1,575 | 1,546 | 1,573 | -0.06% | 3,735,200 | 2兆2063億 | -0.82% | 14.8 | 1.58 |
| 09/10 | 1,570 | 1,587 | 1,568 | 1,574 | +0.51% | 3,075,600 | 2兆2077億 | -0.76% | 14.81 | 1.58 |
| 09/07 | 1,570 | 1,586 | 1,564 | 1,566 | -0.45% | 3,849,100 | 2兆1964億 | -1.26% | 14.73 | 1.57 |
| 09/06 | 1,571 | 1,583 | 1,565 | 1,573 | -0.32% | 3,099,200 | 2兆2063億 | -0.82% | 14.8 | 1.58 |
| 09/05 | 1,580 | 1,599 | 1,567 | 1,578 | -0.57% | 3,169,800 | 2兆2133億 | -0.57% | 14.84 | 1.58 |
| 09/04 | 1,610 | 1,614 | 1,580 | 1,587 | -2.16% | 3,842,300 | 2兆2259億 | +0.19% | 14.93 | 1.59 |
| 09/03 | 1,628 | 1,637 | 1,616 | 1,622 | -0.49% | 1,852,600 | 2兆2750億 | +2.66% | 15.26 | 1.63 |
| 08/31 | 1,630 | 1,649 | 1,629 | 1,630 | -0.61% | 3,246,200 | 2兆2862億 | +3.49% | 15.33 | 1.64 |
| 08/30 | 1,641 | 1,653 | 1,634 | 1,640 | +0.43% | 3,290,600 | 2兆3002億 | +4.53% | 15.43 | 1.65 |
| 08/29 | 1,629 | 1,643 | 1,625 | 1,633 | +0.25% | 2,363,100 | 2兆2904億 | +4.55% | 15.36 | 1.64 |
| 08/28 | 1,630 | 1,646 | 1,626 | 1,629 | +0.49% | 2,920,900 | 2兆2848億 | +4.76% | 15.32 | 1.64 |
| 08/27 | 1,597 | 1,628 | 1,589 | 1,621 | +2.01% | 3,218,700 | 2兆2736億 | +4.72% | 15.25 | 1.63 |
| 08/24 | 1,591 | 1,594 | 1,579 | 1,589 | +0.25% | 1,979,100 | 2兆2287億 | +3.05% | 14.95 | 1.6 |
| 08/23 | 1,600 | 1,600 | 1,580 | 1,585 | -0.25% | 2,468,200 | 2兆2231億 | +3.12% | 14.91 | 1.59 |
| 08/22 | 1,585 | 1,599 | 1,578 | 1,589 | +0.82% | 3,056,900 | 2兆2287億 | +3.72% | 14.95 | 1.6 |
| 08/21 | 1,563 | 1,583 | 1,553 | 1,576 | +0.13% | 2,678,200 | 2兆2105億 | +3.14% | 14.82 | 1.58 |
| 08/20 | 1,548 | 1,576 | 1,540 | 1,574 | +1.22% | 2,467,700 | 2兆2077億 | +3.35% | 14.81 | 1.58 |
| 08/17 | 1,557 | 1,563 | 1,545 | 1,555 | +0.39% | 1,843,200 | 2兆1810億 | +2.5% | 14.63 | 1.56 |
| 08/16 | 1,543 | 1,561 | 1,531 | 1,549 | -1.02% | 3,348,700 | 2兆1726億 | +2.51% | 14.57 | 1.56 |
| 08/15 | 1,600 | 1,606 | 1,549 | 1,565 | -0.57% | 2,581,300 | 2兆1950億 | +3.99% | 14.72 | 1.57 |
| 08/14 | 1,545 | 1,577 | 1,533 | 1,574 | +2.81% | 2,378,500 | 2兆2077億 | +5% | 14.81 | 1.58 |
| 08/13 | 1,558 | 1,569 | 1,525 | 1,531 | -2.36% | 3,208,100 | 2兆1474億 | +2.61% | 14.4 | 1.54 |
| 08/10 | 1,587 | 1,594 | 1,565 | 1,568 | -1.2% | 3,233,800 | 2兆1993億 | +5.45% | 14.75 | 1.57 |
| 08/09 | 1,575 | 1,597 | 1,573 | 1,587 | +0.38% | 2,440,900 | 2兆2259億 | +7.23% | 14.93 | 1.59 |
| 08/08 | 1,593 | 1,602 | 1,575 | 1,581 | -0.13% | 2,757,400 | 2兆2175億 | +7.4% | 14.87 | 1.59 |
| 08/07 | 1,557 | 1,587 | 1,552 | 1,583 | +1.54% | 2,169,000 | 2兆2203億 | +8.05% | 14.89 | 1.59 |
| 08/06 | 1,572 | 1,585 | 1,556 | 1,559 | -0.38% | 3,504,200 | 2兆1866億 | +7% | 14.66 | 1.57 |
| 08/03 | 1,600 | 1,608 | 1,556 | 1,565 | -2.37% | 5,515,900 | 2兆1950億 | +7.86% | 14.72 | 1.57 |
| 08/02 | 1,495 | 1,609 | 1,492 | 1,603 | +6.23% | 8,633,700 | 2兆2483億 | +10.93% | 15.08 | 1.61 |
| 08/01 | 1,521 | 1,524 | 1,496 | 1,509 | +1.21% | 3,011,300 | 2兆1165億 | +4.94% | 14.19 | 1.52 |
| 07/31 | 1,483 | 1,498 | 1,478 | 1,491 | +0.4% | 3,037,400 | 2兆913億 | +3.97% | 14.02 | 1.5 |
| 07/30 | 1,478 | 1,487 | 1,476 | 1,485 | +0.13% | 1,058,300 | 2兆828億 | +3.85% | 13.97 | 1.49 |
| 07/27 | 1,492 | 1,494 | 1,476 | 1,483 | +0.61% | 2,056,300 | 2兆800億 | +4% | 13.95 | 1.49 |
| 07/26 | 1,480 | 1,494 | 1,471 | 1,474 | +0.89% | 2,540,400 | 2兆674億 | +3.58% | 13.86 | 1.48 |
