株価チャート
2018/06/29～2018/11/21
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 |
| 11/21 | 4,343 | 4,350 | 4,309 | 4,319 | -3.51% | 8,101,400 | 3兆4323億 | -4.3% | 25.06 | 0.65 |
| 11/20 | 4,370 | 4,476 | 4,363 | 4,476 | +0.56% | 6,420,800 | 3兆5570億 | -1.13% | 25.97 | 0.68 |
| 11/19 | 4,343 | 4,464 | 4,335 | 4,451 | +3.68% | 6,382,900 | 3兆5372億 | -1.74% | 25.83 | 0.67 |
| 11/16 | 4,357 | 4,365 | 4,285 | 4,293 | -2.59% | 7,734,500 | 3兆4116億 | -5.19% | 24.91 | 0.65 |
| 11/15 | 4,440 | 4,450 | 4,387 | 4,407 | -2.07% | 6,024,000 | 3兆5022億 | -2.76% | 25.57 | 0.67 |
| 11/14 | 4,492 | 4,536 | 4,463 | 4,500 | -0.44% | 5,398,700 | 3兆5761億 | -0.73% | 26.11 | 0.68 |
| 11/13 | 4,513 | 4,546 | 4,478 | 4,520 | -0.86% | 7,039,900 | 3兆5920億 | -0.33% | 26.23 | 0.68 |
| 11/12 | 4,500 | 4,576 | 4,478 | 4,559 | +1.38% | 4,851,700 | 3兆6230億 | +0.55% | 26.45 | 0.69 |
| 11/09 | 4,570 | 4,585 | 4,497 | 4,497 | -2.35% | 6,302,100 | 3兆5737億 | -0.82% | 26.09 | 0.68 |
| 11/08 | 4,679 | 4,713 | 4,595 | 4,605 | -0.9% | 6,382,500 | 3兆6596億 | +1.43% | 26.72 | 0.7 |
| 11/07 | 4,640 | 4,693 | 4,617 | 4,647 | +0.41% | 5,247,800 | 3兆6929億 | +2.22% | 26.97 | 0.7 |
| 11/06 | 4,562 | 4,677 | 4,562 | 4,628 | +1.49% | 4,541,500 | 3兆6778億 | +1.74% | 26.85 | 0.7 |
| 11/05 | 4,590 | 4,610 | 4,528 | 4,560 | -1.45% | 3,886,000 | 3兆6238億 | +0.18% | 26.46 | 0.69 |
| 11/02 | 4,634 | 4,654 | 4,546 | 4,627 | +0.87% | 5,363,200 | 3兆6770億 | +1.36% | 26.85 | 0.7 |
| 11/01 | 4,707 | 4,728 | 4,562 | 4,587 | +0.37% | 7,808,400 | 3兆6452億 | +0.26% | 26.62 | 0.69 |
| 10/31 | 4,543 | 4,570 | 4,486 | 4,570 | +2.17% | 5,426,300 | 3兆6317億 | -0.33% | 26.52 | 0.69 |
| 10/30 | 4,487 | 4,536 | 4,447 | 4,473 | +0.27% | 9,359,800 | 3兆5547億 | -2.61% | 25.96 | 0.68 |
| 10/29 | 4,365 | 4,501 | 4,359 | 4,461 | +2.13% | 6,124,200 | 3兆5451億 | -3.06% | 25.89 | 0.68 |
| 10/26 | 4,373 | 4,412 | 4,346 | 4,368 | +1.51% | 6,999,700 | 3兆4712億 | -5.29% | 25.35 | 0.66 |
| 10/25 | 4,396 | 4,399 | 4,303 | 4,303 | -4.55% | 7,078,100 | 3兆4196億 | -6.96% | 24.97 | 0.65 |
| 10/24 | 4,528 | 4,554 | 4,470 | 4,508 | -0.44% | 5,850,800 | 3兆5825億 | -2.91% | 26.16 | 0.68 |
| 10/23 | 4,556 | 4,562 | 4,526 | 4,528 | -1.61% | 5,909,300 | 3兆5984億 | -2.62% | 26.27 | 0.69 |
| 10/22 | 4,606 | 4,641 | 4,598 | 4,602 | -0.84% | 4,977,600 | 3兆6572億 | -1.14% | 26.7 | 0.7 |
| 10/19 | 4,612 | 4,660 | 4,571 | 4,641 | -1.34% | 5,984,300 | 3兆6881億 | -0.26% | 26.93 | 0.7 |
| 10/18 | 4,700 | 4,755 | 4,686 | 4,704 | +0.92% | 8,359,300 | 3兆7382億 | +1.12% | 27.3 | 0.71 |
| 10/17 | 4,600 | 4,661 | 4,586 | 4,661 | +2.44% | 5,727,000 | 3兆7040億 | +0.43% | 27.05 | 0.71 |
| 10/16 | 4,450 | 4,551 | 4,434 | 4,550 | +3.27% | 4,904,700 | 3兆6158億 | -1.73% | 26.4 | 0.69 |
| 10/15 | 4,400 | 4,465 | 4,399 | 4,406 | +0.27% | 4,504,800 | 3兆5014億 | -4.78% | 25.57 | 0.67 |
| 10/12 | 4,367 | 4,406 | 4,340 | 4,394 | -0.79% | 6,699,900 | 3兆4919億 | -5.16% | 25.5 | 0.67 |
| 10/11 | 4,450 | 4,461 | 4,364 | 4,429 | -2.42% | 6,967,500 | 3兆5197億 | -4.61% | 25.7 | 0.67 |
| 10/10 | 4,505 | 4,564 | 4,488 | 4,539 | +0.87% | 4,503,800 | 3兆6071億 | -2.41% | 26.34 | 0.69 |
| 10/09 | 4,500 | 4,556 | 4,494 | 4,500 | -1.23% | 6,193,800 | 3兆5761億 | -3.35% | 26.11 | 0.68 |
| 10/05 | 4,620 | 4,643 | 4,548 | 4,556 | -2.02% | 6,159,700 | 3兆6206億 | -2.23% | 26.44 | 0.69 |
| 10/04 | 4,747 | 4,747 | 4,650 | 4,650 | -2.04% | 5,751,200 | 3兆6953億 | -0.24% | 26.98 | 0.7 |
| 10/03 | 4,717 | 4,779 | 4,715 | 4,747 | +0.47% | 4,677,800 | 3兆7724億 | +1.82% | 27.55 | 0.72 |
| 10/02 | 4,731 | 4,800 | 4,706 | 4,725 | +0.04% | 5,455,700 | 3兆7549億 | +1.44% | 27.42 | 0.72 |
| 10/01 | 4,850 | 4,860 | 4,718 | 4,723 | -2.84% | 6,649,900 | 3兆7533億 | +1.5% | 27.41 | 0.71 |
| 09/28 | 4,930 | 4,943 | 4,840 | 4,861 | -0.78% | 6,659,100 | 3兆8630億 | +4.65% | 28.21 | 0.74 |
| 09/27 | 4,804 | 4,915 | 4,787 | 4,899 | +1.32% | 7,681,200 | 3兆8932億 | +5.72% | 28.43 | 0.74 |
| 09/26 | 4,699 | 4,870 | 4,696 | 4,835 | +1.64% | 10,153,100 | 3兆8423億 | +4.65% | 28.06 | 0.73 |
| 09/25 | 4,700 | 4,785 | 4,693 | 4,757 | +0.93% | 8,403,900 | 3兆7803億 | +3.23% | 27.6 | 0.72 |
| 09/21 | 4,715 | 4,734 | 4,683 | 4,713 | 0% | 5,761,400 | 3兆7454億 | +2.48% | 27.35 | 0.71 |
| 09/20 | 4,675 | 4,728 | 4,622 | 4,713 | +0.58% | 5,026,400 | 3兆7454億 | +2.57% | 27.35 | 0.71 |
| 09/19 | 4,770 | 4,795 | 4,678 | 4,686 | -1.08% | 5,862,400 | 3兆7239億 | +2.14% | 27.19 | 0.71 |
| 09/18 | 4,700 | 4,793 | 4,693 | 4,737 | +1.11% | 8,751,700 | 3兆7644億 | +3.32% | 27.49 | 0.72 |
| 09/14 | 4,700 | 4,700 | 4,652 | 4,685 | +0.71% | 5,236,600 | 3兆7231億 | +2.27% | 27.19 | 0.71 |
| 09/13 | 4,600 | 4,672 | 4,599 | 4,652 | +1.71% | 4,060,400 | 3兆6969億 | +1.55% | 26.99 | 0.7 |
| 09/12 | 4,600 | 4,600 | 4,532 | 4,574 | -0.57% | 4,858,600 | 3兆6349億 | -0.22% | 26.54 | 0.69 |
| 09/11 | 4,469 | 4,607 | 4,454 | 4,600 | +3.77% | 5,838,800 | 3兆6556億 | +0.2% | 26.69 | 0.7 |
| 09/10 | 4,363 | 4,450 | 4,363 | 4,433 | +1.35% | 4,435,700 | 3兆5229億 | -3.59% | 25.72 | 0.67 |
| 09/07 | 4,425 | 4,429 | 4,342 | 4,374 | -2.54% | 6,102,700 | 3兆4760億 | -5.16% | 25.38 | 0.66 |
| 09/06 | 4,557 | 4,570 | 4,485 | 4,488 | -1.54% | 3,335,900 | 3兆5666億 | -3% | 26.04 | 0.68 |
| 09/05 | 4,615 | 4,625 | 4,558 | 4,558 | -1.66% | 3,025,800 | 3兆6222億 | -1.75% | 26.45 | 0.69 |
| 09/04 | 4,617 | 4,635 | 4,586 | 4,635 | -0.06% | 2,225,500 | 3兆6834億 | -0.32% | 26.9 | 0.7 |
| 09/03 | 4,620 | 4,646 | 4,574 | 4,638 | -0.32% | 2,264,800 | 3兆6858億 | -0.3% | 26.91 | 0.7 |
| 08/31 | 4,593 | 4,662 | 4,573 | 4,653 | +1.15% | 3,158,700 | 3兆6977億 | +0.04% | 27 | 0.7 |
| 08/30 | 4,630 | 4,637 | 4,595 | 4,600 | +0.13% | 3,074,900 | 3兆6556億 | -1.12% | 26.69 | 0.7 |
| 08/29 | 4,677 | 4,677 | 4,591 | 4,594 | -1.42% | 3,235,400 | 3兆6508億 | -1.37% | 26.66 | 0.7 |
| 08/28 | 4,680 | 4,706 | 4,648 | 4,660 | +0.19% | 2,095,300 | 3兆7032億 | -0.06% | 27.04 | 0.71 |
| 08/27 | 4,619 | 4,665 | 4,609 | 4,651 | +0.76% | 2,104,700 | 3兆6961億 | -0.3% | 26.99 | 0.7 |
| 08/24 | 4,561 | 4,617 | 4,557 | 4,616 | +2.1% | 3,005,700 | 3兆6683億 | -1.14% | 26.79 | 0.7 |
| 08/23 | 4,581 | 4,588 | 4,519 | 4,521 | -1.16% | 2,628,300 | 3兆5928億 | -3.25% | 26.23 | 0.68 |
| 08/22 | 4,551 | 4,578 | 4,528 | 4,574 | +0.37% | 2,127,200 | 3兆6349億 | -2.31% | 26.54 | 0.69 |
| 08/21 | 4,536 | 4,577 | 4,515 | 4,557 | +0.46% | 2,068,700 | 3兆6214億 | -2.79% | 26.44 | 0.69 |
| 08/20 | 4,535 | 4,551 | 4,501 | 4,536 | -0.02% | 2,259,600 | 3兆6047億 | -3.39% | 26.32 | 0.69 |
| 08/17 | 4,600 | 4,607 | 4,537 | 4,537 | -1.65% | 4,005,800 | 3兆6055億 | -3.49% | 26.32 | 0.69 |
| 08/16 | 4,540 | 4,627 | 4,530 | 4,613 | +1.61% | 3,990,100 | 3兆6659億 | -1.93% | 26.76 | 0.7 |
| 08/15 | 4,580 | 4,607 | 4,534 | 4,540 | -1.02% | 3,002,800 | 3兆6079億 | -3.47% | 26.34 | 0.69 |
| 08/14 | 4,640 | 4,645 | 4,561 | 4,587 | -1.14% | 3,377,300 | 3兆6452億 | -2.53% | 26.61 | 0.69 |
| 08/13 | 4,677 | 4,716 | 4,636 | 4,640 | -1.11% | 3,658,300 | 3兆6873億 | -1.44% | 26.92 | 0.7 |
| 08/10 | 4,740 | 4,740 | 4,688 | 4,692 | -1.03% | 3,603,400 | 3兆7286億 | -0.32% | 27.22 | 0.71 |
| 08/09 | 4,748 | 4,754 | 4,731 | 4,741 | -0.15% | 1,793,200 | 3兆7676億 | +0.85% | 27.5 | 0.72 |
| 08/08 | 4,770 | 4,774 | 4,741 | 4,748 | -0.46% | 2,460,100 | 3兆7731億 | +1.17% | 27.55 | 0.72 |
| 08/07 | 4,770 | 4,772 | 4,728 | 4,770 | 0% | 2,230,700 | 3兆7906億 | +1.79% | 27.67 | 0.72 |
| 08/06 | 4,799 | 4,808 | 4,765 | 4,770 | +0.23% | 2,415,900 | 3兆7906億 | +1.97% | 27.67 | 0.72 |
| 08/03 | 4,771 | 4,776 | 4,719 | 4,759 | -0.46% | 3,314,000 | 3兆7819億 | +1.82% | 27.61 | 0.72 |
| 08/02 | 4,844 | 4,844 | 4,733 | 4,781 | -1.3% | 6,090,000 | 3兆7994億 | +2.49% | 27.74 | 0.72 |
| 08/01 | 4,768 | 4,846 | 4,678 | 4,844 | +3.61% | 7,209,600 | 3兆8494億 | +4.17% | 28.1 | 0.73 |
| 07/31 | 4,637 | 4,677 | 4,589 | 4,675 | +1.17% | 3,992,500 | 3兆7151億 | +0.82% | 27.12 | 0.71 |
| 07/30 | 4,646 | 4,674 | 4,602 | 4,621 | -1.22% | 2,435,500 | 3兆6722億 | -0.22% | 26.81 | 0.7 |
| 07/27 | 4,725 | 4,733 | 4,670 | 4,678 | -1.27% | 2,603,700 | 3兆7175億 | +1.17% | 27.14 | 0.71 |
| 07/26 | 4,739 | 4,740 | 4,710 | 4,738 | +0.23% | 2,552,600 | 3兆7652億 | +2.62% | 27.49 | 0.72 |
| 07/25 | 4,725 | 4,739 | 4,711 | 4,727 | +0.23% | 1,598,300 | 3兆7565億 | +2.76% | 27.42 | 0.72 |
| 07/24 | 4,750 | 4,757 | 4,710 | 4,716 | -0.36% | 2,814,000 | 3兆7477億 | +2.99% | 27.36 | 0.71 |
| 07/23 | 4,683 | 4,741 | 4,681 | 4,733 | +0.11% | 2,401,600 | 3兆7612億 | +3.75% | 27.46 | 0.72 |
| 07/20 | 4,759 | 4,764 | 4,691 | 4,728 | -0.13% | 3,238,600 | 3兆7573億 | +3.96% | 27.43 | 0.72 |
| 07/19 | 4,740 | 4,794 | 4,730 | 4,734 | +0.19% | 4,729,200 | 3兆7620億 | +4.46% | 27.46 | 0.72 |
| 07/18 | 4,750 | 4,750 | 4,681 | 4,725 | -0.11% | 3,384,100 | 3兆7549億 | +4.6% | 27.41 | 0.72 |
| 07/17 | 4,689 | 4,750 | 4,657 | 4,730 | +0.83% | 4,507,400 | 3兆7588億 | +5.02% | 27.44 | 0.72 |
| 07/13 | 4,632 | 4,698 | 4,618 | 4,691 | +1.73% | 4,776,700 | 3兆7279億 | +4.57% | 27.21 | 0.71 |
| 07/12 | 4,628 | 4,666 | 4,594 | 4,611 | +0.55% | 4,269,500 | 3兆6643億 | +3.15% | 26.75 | 0.7 |
| 07/11 | 4,600 | 4,611 | 4,492 | 4,586 | -0.95% | 4,874,100 | 3兆6444億 | +2.85% | 26.61 | 0.69 |
| 07/10 | 4,648 | 4,650 | 4,598 | 4,630 | 0% | 3,512,400 | 3兆6794億 | +4.12% | 26.86 | 0.7 |
| 07/09 | 4,650 | 4,673 | 4,590 | 4,630 | +0.15% | 3,040,300 | 3兆6794億 | +4.42% | 26.86 | 0.7 |
| 07/06 | 4,625 | 4,663 | 4,561 | 4,623 | +1.92% | 5,446,100 | 3兆6738億 | +4.62% | 26.82 | 0.7 |
| 07/05 | 4,587 | 4,597 | 4,524 | 4,536 | -0.18% | 2,802,600 | 3兆6047億 | +2.95% | 26.32 | 0.69 |
| 07/04 | 4,549 | 4,555 | 4,457 | 4,544 | -0.66% | 3,400,200 | 3兆6110億 | +3.23% | 26.36 | 0.69 |
| 07/03 | 4,598 | 4,600 | 4,536 | 4,574 | +0.31% | 4,012,100 | 3兆6349億 | +4.05% | 26.54 | 0.69 |
| 07/02 | 4,659 | 4,660 | 4,554 | 4,560 | -2.52% | 5,872,000 | 3兆6237億 | +3.83% | 26.45 | 0.69 |
| 06/29 | 4,564 | 4,678 | 4,552 | 4,678 | +3.4% | 7,481,900 | 3兆7175億 | +6.63% | 27.14 | 0.71 |
