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 | 8,100 | 8,205 | 8,073 | 8,154 | -0.6% | 1,279,200 | 3兆9848億 | -0.57% | 25.51 | 4.77 |
| 12/27 | 7,939 | 8,258 | 7,906 | 8,203 | +6.3% | 1,959,500 | 4兆88億 | +0.12% | 25.67 | 4.8 |
| 12/26 | 7,700 | 7,902 | 7,556 | 7,717 | +0.19% | 1,659,700 | 3兆7712億 | -5.71% | 24.15 | 4.51 |
| 12/25 | 7,923 | 7,928 | 7,598 | 7,702 | -4.6% | 1,792,200 | 3兆7639億 | -6.04% | 24.1 | 4.5 |
| 12/21 | 8,140 | 8,198 | 7,981 | 8,073 | +0.36% | 2,664,300 | 3兆9452億 | -1.66% | 25.26 | 4.72 |
| 12/20 | 8,017 | 8,223 | 7,985 | 8,044 | +0.31% | 2,070,100 | 3兆9311億 | -1.94% | 25.17 | 4.7 |
| 12/19 | 7,945 | 8,045 | 7,896 | 8,019 | +0.73% | 1,250,900 | 3兆9188億 | -2.12% | 25.09 | 4.69 |
| 12/18 | 8,032 | 8,125 | 7,958 | 7,961 | -2.65% | 1,485,500 | 3兆8905億 | -2.62% | 24.91 | 4.66 |
| 12/17 | 8,191 | 8,236 | 8,123 | 8,178 | +0.75% | 1,300,800 | 3兆9965億 | +0.13% | 25.59 | 4.78 |
| 12/14 | 8,077 | 8,269 | 8,073 | 8,117 | -1.34% | 2,952,800 | 3兆9667億 | -0.36% | 25.4 | 4.75 |
| 12/13 | 8,360 | 8,362 | 8,210 | 8,227 | -1.59% | 1,968,400 | 4兆205億 | +1.13% | 25.74 | 4.81 |
| 12/12 | 8,362 | 8,388 | 8,270 | 8,360 | -0.02% | 2,322,000 | 4兆855億 | +3.02% | 26.16 | 4.89 |
| 12/11 | 8,290 | 8,398 | 8,188 | 8,362 | +2.29% | 1,628,400 | 4兆865億 | +3.41% | 26.16 | 4.89 |
| 12/10 | 8,306 | 8,354 | 8,120 | 8,175 | -3.89% | 1,604,900 | 3兆9951億 | +1.57% | 25.58 | 4.78 |
| 12/07 | 8,357 | 8,520 | 8,339 | 8,506 | +2.48% | 1,263,600 | 4兆1568億 | +5.9% | 26.61 | 4.97 |
| 12/06 | 8,418 | 8,445 | 8,232 | 8,300 | -2.49% | 1,827,000 | 4兆562億 | +3.81% | 25.97 | 4.85 |
| 12/05 | 8,359 | 8,528 | 8,261 | 8,512 | +0.64% | 1,314,200 | 4兆1598億 | +6.88% | 26.63 | 4.98 |
| 12/04 | 8,493 | 8,620 | 8,446 | 8,458 | -0.26% | 1,755,300 | 4兆1334億 | +6.85% | 26.46 | 4.95 |
| 12/03 | 8,471 | 8,543 | 8,412 | 8,480 | +1.46% | 1,198,500 | 4兆1441億 | +7.78% | 26.53 | 4.96 |
| 11/30 | 8,408 | 8,415 | 8,233 | 8,358 | -0.23% | 2,686,000 | 4兆845億 | +6.89% | 26.15 | 4.89 |
| 11/29 | 8,504 | 8,510 | 8,351 | 8,377 | -0.88% | 1,799,800 | 4兆938億 | +7.7% | 26.21 | 4.9 |
| 11/28 | 8,301 | 8,489 | 8,300 | 8,451 | +4.79% | 2,560,300 | 4兆1300億 | +9.12% | 26.44 | 4.94 |
| 11/27 | 8,140 | 8,140 | 8,035 | 8,065 | -0.67% | 1,298,000 | 3兆9413億 | +4.51% | 25.23 | 4.72 |
| 11/26 | 8,100 | 8,147 | 8,007 | 8,119 | +0.06% | 1,249,900 | 3兆9677億 | +5.13% | 25.4 | 4.75 |
| 11/22 | 7,953 | 8,128 | 7,933 | 8,114 | +2.19% | 1,339,300 | 3兆9653億 | +5.06% | 25.39 | 4.75 |
| 11/21 | 7,914 | 7,966 | 7,853 | 7,940 | -0.6% | 1,391,900 | 3兆8802億 | +2.77% | 24.84 | 4.64 |
| 11/20 | 7,949 | 8,031 | 7,903 | 7,988 | -0.55% | 1,146,800 | 3兆9037億 | +3.16% | 24.99 | 4.67 |
| 11/19 | 7,980 | 8,097 | 7,954 | 8,032 | +0.21% | 1,079,400 | 3兆9252億 | +3.59% | 25.13 | 4.7 |
| 11/16 | 7,925 | 8,057 | 7,924 | 8,015 | +1.39% | 1,801,900 | 3兆9169億 | +3.19% | 25.08 | 4.69 |
| 11/15 | 7,765 | 7,924 | 7,738 | 7,905 | +1.35% | 1,460,900 | 3兆8631億 | +1.52% | 24.73 | 4.62 |
| 11/14 | 7,619 | 7,814 | 7,613 | 7,800 | +2.89% | 1,955,800 | 3兆8118億 | -0.14% | 24.41 | 4.56 |
| 11/13 | 7,507 | 7,650 | 7,468 | 7,581 | -2.21% | 1,965,300 | 3兆7048億 | -3.45% | 23.72 | 4.43 |
| 11/12 | 7,649 | 7,823 | 7,603 | 7,752 | +1.33% | 972,200 | 3兆7884億 | -1.87% | 24.26 | 4.53 |
| 11/09 | 7,857 | 7,880 | 7,644 | 7,650 | -2.63% | 1,910,400 | 3兆7385億 | -3.71% | 23.94 | 4.47 |
| 11/08 | 7,830 | 7,908 | 7,785 | 7,857 | +1.83% | 1,592,900 | 3兆8397億 | -1.75% | 24.58 | 4.59 |
| 11/07 | 7,677 | 7,775 | 7,654 | 7,716 | +0.9% | 1,826,200 | 3兆7708億 | -4.16% | 24.14 | 4.51 |
| 11/06 | 7,533 | 7,660 | 7,523 | 7,647 | +2.8% | 1,697,400 | 3兆7370億 | -5.76% | 23.93 | 4.47 |
| 11/05 | 7,603 | 7,613 | 7,425 | 7,439 | -3.76% | 1,576,700 | 3兆6354億 | -9.05% | 23.28 | 4.35 |
| 11/02 | 7,581 | 7,776 | 7,525 | 7,730 | +1.94% | 1,980,800 | 3兆7776億 | -6.28% | 24.19 | 4.52 |
| 11/01 | 7,550 | 7,627 | 7,492 | 7,583 | +0.69% | 1,942,500 | 3兆7058億 | -8.64% | 23.73 | 4.43 |
| 10/31 | 7,365 | 7,538 | 7,332 | 7,531 | +2.9% | 2,279,200 | 3兆6803億 | -9.91% | 23.56 | 4.4 |
| 10/30 | 7,216 | 7,394 | 7,180 | 7,319 | +1.05% | 1,602,100 | 3兆5767億 | -12.97% | 22.9 | 4.28 |
| 10/29 | 7,400 | 7,433 | 7,230 | 7,243 | -0.25% | 1,455,500 | 3兆5396億 | -14.42% | 22.66 | 4.24 |
| 10/26 | 7,416 | 7,473 | 7,200 | 7,261 | -0.91% | 2,511,200 | 3兆5484億 | -14.9% | 22.72 | 4.25 |
| 10/25 | 7,102 | 7,393 | 7,020 | 7,328 | -2.9% | 3,753,800 | 3兆5811億 | -14.83% | 22.93 | 4.29 |
| 10/24 | 7,771 | 7,827 | 7,520 | 7,547 | -2.88% | 4,339,200 | 3兆6882億 | -13.05% | 23.61 | 4.41 |
| 10/23 | 8,056 | 8,080 | 7,768 | 7,771 | -5.3% | 2,933,900 | 3兆7976億 | -11.03% | 24.31 | 4.54 |
| 10/22 | 8,014 | 8,238 | 8,006 | 8,206 | +1.12% | 1,118,000 | 4兆102億 | -6.45% | 25.68 | 4.8 |
| 10/19 | 8,040 | 8,133 | 7,975 | 8,115 | -0.92% | 1,422,500 | 3兆9658億 | -7.74% | 25.39 | 4.75 |
| 10/18 | 8,438 | 8,448 | 8,146 | 8,190 | -2.28% | 1,415,400 | 4兆24億 | -7.15% | 25.63 | 4.79 |
| 10/17 | 8,395 | 8,455 | 8,311 | 8,381 | +1.65% | 1,190,600 | 4兆957億 | -5.19% | 26.22 | 4.9 |
| 10/16 | 8,353 | 8,413 | 8,192 | 8,245 | -1.29% | 1,605,800 | 4兆293億 | -6.89% | 25.8 | 4.82 |
| 10/15 | 8,484 | 8,508 | 8,345 | 8,353 | -2.06% | 1,422,500 | 4兆821億 | -5.83% | 26.14 | 4.88 |
| 10/12 | 8,500 | 8,559 | 8,440 | 8,529 | +0.25% | 1,952,800 | 4兆1681億 | -3.95% | 26.69 | 4.99 |
| 10/11 | 8,571 | 8,640 | 8,481 | 8,508 | -3.4% | 1,853,000 | 4兆1578億 | -4.26% | 26.62 | 4.98 |
| 10/10 | 8,830 | 8,873 | 8,725 | 8,807 | +0.19% | 1,166,800 | 4兆3039億 | -0.94% | 27.56 | 5.15 |
| 10/09 | 8,762 | 8,834 | 8,717 | 8,790 | -0.91% | 1,442,000 | 4兆2956億 | -1.06% | 27.5 | 5.14 |
| 10/05 | 8,956 | 8,960 | 8,859 | 8,871 | -0.95% | 1,488,000 | 4兆3352億 | -0.01% | 27.76 | 5.19 |
| 10/04 | 9,147 | 9,157 | 8,922 | 8,956 | -2.78% | 2,048,100 | 4兆3767億 | +1.11% | 28.02 | 5.24 |
| 10/03 | 9,349 | 9,378 | 9,192 | 9,212 | -0.84% | 1,285,700 | 4兆5019億 | +4.27% | 28.82 | 5.39 |
| 10/02 | 9,330 | 9,387 | 9,262 | 9,290 | +0.27% | 1,829,800 | 4兆5400億 | +5.5% | 29.07 | 5.43 |
| 10/01 | 9,201 | 9,295 | 9,188 | 9,265 | +0.99% | 1,136,500 | 4兆5861億 | +5.66% | 29.71 | 5.55 |
| 09/28 | 9,133 | 9,195 | 9,060 | 9,174 | +1.68% | 1,618,200 | 4兆5411億 | +5.1% | 29.42 | 5.5 |
| 09/27 | 9,199 | 9,234 | 8,989 | 9,022 | -0.36% | 1,535,600 | 4兆4658億 | +3.84% | 28.94 | 5.41 |
| 09/26 | 8,819 | 9,059 | 8,806 | 9,055 | +2.68% | 1,686,000 | 4兆4822億 | +4.63% | 29.04 | 5.43 |
| 09/25 | 8,526 | 8,825 | 8,515 | 8,819 | +2.01% | 2,345,700 | 4兆3654億 | +2.36% | 28.28 | 5.29 |
| 09/21 | 8,850 | 8,850 | 8,645 | 8,645 | -3.64% | 3,461,000 | 4兆2792億 | +0.68% | 27.73 | 5.18 |
| 09/20 | 9,030 | 9,105 | 8,970 | 8,972 | -0.92% | 1,811,100 | 4兆4411億 | +4.76% | 28.78 | 5.38 |
| 09/19 | 9,280 | 9,283 | 9,055 | 9,055 | -1.82% | 2,050,500 | 4兆4822億 | +6.18% | 29.04 | 5.43 |
| 09/18 | 8,910 | 9,258 | 8,893 | 9,223 | +3.8% | 1,608,100 | 4兆5653億 | +8.6% | 29.58 | 5.53 |
| 09/14 | 8,893 | 8,895 | 8,818 | 8,885 | +1.62% | 2,399,300 | 4兆3980億 | +5.21% | 28.5 | 5.33 |
| 09/13 | 8,813 | 8,898 | 8,741 | 8,743 | -0.65% | 1,570,200 | 4兆3277億 | +3.9% | 28.04 | 5.24 |
| 09/12 | 8,780 | 8,820 | 8,747 | 8,800 | +0.73% | 1,269,900 | 4兆3560億 | +4.85% | 28.22 | 5.27 |
| 09/11 | 8,670 | 8,754 | 8,665 | 8,736 | +0.75% | 1,568,100 | 4兆3243億 | +4.44% | 28.02 | 5.24 |
| 09/10 | 8,746 | 8,750 | 8,638 | 8,671 | -0.83% | 1,074,300 | 4兆2921億 | +3.93% | 27.81 | 5.2 |
| 09/07 | 8,675 | 8,750 | 8,644 | 8,744 | +1.44% | 1,463,100 | 4兆3282億 | +5.03% | 28.04 | 5.24 |
| 09/06 | 8,618 | 8,642 | 8,512 | 8,620 | +0.24% | 1,020,200 | 4兆2669億 | +3.83% | 27.65 | 5.17 |
| 09/05 | 8,698 | 8,778 | 8,576 | 8,599 | -1.24% | 1,585,400 | 4兆2565億 | +3.83% | 27.58 | 5.15 |
| 09/04 | 8,671 | 8,729 | 8,621 | 8,707 | +1.1% | 1,111,800 | 4兆3099億 | +5.31% | 27.93 | 5.22 |
| 09/03 | 8,592 | 8,642 | 8,557 | 8,612 | -0.15% | 756,300 | 4兆2629億 | +4.44% | 27.62 | 5.16 |
| 08/31 | 8,545 | 8,635 | 8,503 | 8,625 | +1.47% | 1,355,900 | 4兆2693億 | +4.75% | 27.66 | 5.17 |
| 08/30 | 8,550 | 8,577 | 8,477 | 8,500 | -0.29% | 1,375,100 | 4兆2075億 | +3.34% | 27.26 | 5.1 |
| 08/29 | 8,393 | 8,550 | 8,389 | 8,525 | +1.68% | 1,377,800 | 4兆2198億 | +3.81% | 27.34 | 5.11 |
| 08/28 | 8,499 | 8,499 | 8,380 | 8,384 | -1.11% | 1,113,900 | 4兆1500億 | +2.27% | 26.89 | 5.03 |
| 08/27 | 8,369 | 8,481 | 8,363 | 8,478 | +1.38% | 797,200 | 4兆1966億 | +3.5% | 27.19 | 5.08 |
| 08/24 | 8,263 | 8,374 | 8,245 | 8,363 | +1.12% | 1,059,200 | 4兆1396億 | +2.26% | 26.82 | 5.01 |
| 08/23 | 8,170 | 8,282 | 8,145 | 8,270 | +1.44% | 1,039,200 | 4兆936億 | +1.19% | 26.52 | 4.96 |
| 08/22 | 8,168 | 8,188 | 8,075 | 8,153 | -0.1% | 798,600 | 4兆357億 | -0.23% | 26.15 | 4.89 |
| 08/21 | 8,050 | 8,207 | 8,006 | 8,161 | +0.67% | 1,134,900 | 4兆396億 | -0.23% | 26.17 | 4.89 |
| 08/20 | 8,106 | 8,173 | 8,066 | 8,107 | +0.09% | 775,800 | 4兆129億 | -1.01% | 26 | 4.86 |
| 08/17 | 8,114 | 8,176 | 8,081 | 8,100 | +0.53% | 1,157,100 | 4兆95億 | -1.21% | 25.98 | 4.86 |
| 08/16 | 8,122 | 8,142 | 7,902 | 8,057 | -0.33% | 2,216,800 | 3兆9882億 | -1.74% | 25.84 | 4.83 |
| 08/15 | 8,242 | 8,245 | 8,058 | 8,084 | -1.16% | 1,071,000 | 4兆15億 | -1.43% | 25.93 | 4.85 |
| 08/14 | 8,100 | 8,182 | 8,048 | 8,179 | +2.05% | 1,070,100 | 4兆486億 | -0.26% | 26.23 | 4.9 |
| 08/13 | 8,080 | 8,110 | 7,995 | 8,015 | -1.55% | 1,047,000 | 3兆9674億 | -2.21% | 25.71 | 4.8 |
| 08/10 | 8,199 | 8,246 | 8,122 | 8,141 | -0.72% | 1,291,000 | 4兆297億 | -0.72% | 26.11 | 4.88 |
| 08/09 | 8,160 | 8,223 | 8,071 | 8,200 | +1.22% | 1,005,600 | 4兆590億 | 0% | 26.3 | 4.92 |
| 08/08 | 8,222 | 8,227 | 8,100 | 8,101 | -0.83% | 1,021,100 | 4兆99億 | -1.24% | 25.98 | 4.86 |
| 08/07 | 8,196 | 8,223 | 8,115 | 8,169 | -0.83% | 766,600 | 4兆436億 | -0.38% | 26.2 | 4.9 |
| 08/06 | 8,200 | 8,330 | 8,180 | 8,237 | +0.88% | 869,100 | 4兆773億 | +0.48% | 26.42 | 4.94 |
