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 | 5,526 | 5,527 | 5,461 | 5,491 | +0.11% | 973,000 | 1兆8072億 | -0.02% | 16.11 | 2.33 |
| 03/29 | 5,508 | 5,526 | 5,439 | 5,485 | +0.7% | 1,169,600 | 1兆8053億 | -0.11% | 16.09 | 2.33 |
| 03/28 | 5,328 | 5,450 | 5,323 | 5,447 | -0.06% | 1,317,600 | 1兆7928億 | -0.84% | 15.98 | 2.31 |
| 03/27 | 5,390 | 5,461 | 5,367 | 5,450 | +1.74% | 1,958,700 | 1兆7937億 | -0.87% | 15.99 | 2.31 |
| 03/26 | 5,200 | 5,357 | 5,200 | 5,357 | +2.59% | 2,363,800 | 1兆7631億 | -2.67% | 15.71 | 2.27 |
| 03/23 | 5,302 | 5,358 | 5,206 | 5,222 | -4.25% | 2,698,500 | 1兆7187億 | -5.28% | 15.32 | 2.22 |
| 03/22 | 5,391 | 5,454 | 5,383 | 5,454 | +0.98% | 1,628,500 | 1兆7951億 | -1.27% | 16 | 2.32 |
| 03/20 | 5,400 | 5,483 | 5,392 | 5,401 | -0.37% | 1,411,900 | 1兆7776億 | -2.21% | 15.84 | 2.29 |
| 03/19 | 5,468 | 5,485 | 5,409 | 5,421 | -1.17% | 911,900 | 1兆7842億 | -1.88% | 15.9 | 2.3 |
| 03/16 | 5,544 | 5,544 | 5,458 | 5,485 | -0.38% | 1,771,400 | 1兆8053億 | -0.76% | 16.09 | 2.33 |
| 03/15 | 5,569 | 5,579 | 5,493 | 5,506 | -1.02% | 1,244,900 | 1兆8122億 | -0.47% | 16.15 | 2.34 |
| 03/14 | 5,571 | 5,572 | 5,531 | 5,563 | -0.16% | 1,129,200 | 1兆8309億 | +0.47% | 16.32 | 2.36 |
| 03/13 | 5,507 | 5,576 | 5,492 | 5,572 | +0.52% | 804,400 | 1兆8339億 | +0.65% | 16.35 | 2.37 |
| 03/12 | 5,658 | 5,658 | 5,521 | 5,543 | -0.59% | 1,158,000 | 1兆8244億 | -0.25% | 16.26 | 2.35 |
| 03/09 | 5,630 | 5,686 | 5,537 | 5,576 | +0.56% | 2,286,300 | 1兆8352億 | -0.16% | 16.36 | 2.37 |
| 03/08 | 5,573 | 5,593 | 5,516 | 5,545 | +2.06% | 1,846,900 | 1兆8250億 | -1.18% | 16.27 | 2.35 |
| 03/07 | 5,433 | 5,505 | 5,394 | 5,433 | -0.91% | 1,669,600 | 1兆7881億 | -3.5% | 15.94 | 2.31 |
| 03/06 | 5,471 | 5,500 | 5,456 | 5,483 | +1.67% | 1,162,200 | 1兆8046億 | -3.11% | 16.08 | 2.33 |
| 03/05 | 5,371 | 5,419 | 5,356 | 5,393 | -0.53% | 1,345,600 | 1兆7750億 | -5.19% | 15.82 | 2.29 |
| 03/02 | 5,454 | 5,486 | 5,397 | 5,422 | -1.78% | 1,769,700 | 1兆7845億 | -5.26% | 15.91 | 2.3 |
| 03/01 | 5,540 | 5,561 | 5,503 | 5,520 | -1.27% | 1,224,600 | 1兆8168億 | -4.08% | 16.19 | 2.34 |
| 02/28 | 5,715 | 5,720 | 5,591 | 5,591 | -2.19% | 1,813,200 | 1兆8402億 | -3.37% | 16.4 | 2.37 |
| 02/27 | 5,740 | 5,758 | 5,689 | 5,716 | +0.49% | 1,622,600 | 1兆8813億 | -1.67% | 16.77 | 2.43 |
| 02/26 | 5,775 | 5,777 | 5,624 | 5,688 | +2.73% | 2,143,100 | 1兆8721億 | -2.49% | 16.69 | 2.42 |
| 02/23 | 5,473 | 5,541 | 5,452 | 5,537 | +1.41% | 1,261,900 | 1兆8224億 | -5.37% | 16.24 | 2.35 |
| 02/22 | 5,470 | 5,483 | 5,435 | 5,460 | -1.27% | 1,218,200 | 1兆7970億 | -7.06% | 16.02 | 2.32 |
| 02/21 | 5,540 | 5,560 | 5,494 | 5,530 | -0.84% | 1,197,500 | 1兆8201億 | -6.32% | 16.22 | 2.35 |
| 02/20 | 5,580 | 5,594 | 5,552 | 5,577 | -0.5% | 878,100 | 1兆8355億 | -5.97% | 16.36 | 2.37 |
| 02/19 | 5,622 | 5,634 | 5,552 | 5,605 | +0.39% | 1,068,000 | 1兆8448億 | -5.86% | 16.44 | 2.38 |
| 02/16 | 5,501 | 5,625 | 5,497 | 5,583 | +1.81% | 1,068,300 | 1兆8375億 | -6.58% | 16.38 | 2.37 |
| 02/15 | 5,470 | 5,541 | 5,456 | 5,484 | +0.68% | 1,134,400 | 1兆8049億 | -8.6% | 16.09 | 2.33 |
| 02/14 | 5,435 | 5,469 | 5,396 | 5,447 | +0.04% | 1,617,300 | 1兆7928億 | -9.67% | 15.98 | 2.31 |
| 02/13 | 5,626 | 5,638 | 5,427 | 5,445 | -0.29% | 2,010,200 | 1兆7921億 | -10.25% | 15.97 | 2.31 |
| 02/09 | 5,464 | 5,502 | 5,432 | 5,461 | -3.04% | 2,931,100 | 1兆7974億 | -10.5% | 16.02 | 2.32 |
| 02/08 | 5,620 | 5,660 | 5,546 | 5,632 | +0.32% | 3,249,400 | 1兆8536億 | -8.2% | 16.52 | 2.39 |
| 02/07 | 5,722 | 5,783 | 5,613 | 5,614 | +1.45% | 2,647,500 | 1兆8477億 | -8.76% | 16.47 | 2.38 |
| 02/06 | 5,892 | 5,892 | 5,462 | 5,534 | -9.35% | 4,236,900 | 1兆8214億 | -10.35% | 16.23 | 2.35 |
| 02/05 | 6,317 | 6,333 | 6,105 | 6,105 | -2.1% | 2,300,100 | 2兆93億 | -1.48% | 17.91 | 2.59 |
| 02/02 | 6,181 | 6,303 | 6,108 | 6,236 | +0.13% | 1,789,700 | 2兆524億 | +0.58% | 18.29 | 2.65 |
| 02/01 | 6,099 | 6,238 | 6,091 | 6,228 | +3.16% | 1,345,900 | 2兆498億 | +0.47% | 18.27 | 2.64 |
| 01/31 | 6,110 | 6,119 | 6,033 | 6,037 | -1.68% | 1,713,900 | 1兆9869億 | -2.6% | 17.71 | 2.56 |
| 01/30 | 6,210 | 6,234 | 6,118 | 6,140 | -1.24% | 1,227,800 | 2兆208億 | -1.05% | 18.01 | 2.61 |
| 01/29 | 6,265 | 6,291 | 6,202 | 6,217 | -0.72% | 984,800 | 2兆462億 | +0.1% | 18.24 | 2.64 |
| 01/26 | 6,253 | 6,307 | 6,242 | 6,262 | +0.4% | 943,300 | 2兆610億 | +0.77% | 18.37 | 2.66 |
| 01/25 | 6,271 | 6,306 | 6,220 | 6,237 | -0.68% | 797,300 | 2兆528億 | +0.34% | 18.3 | 2.65 |
| 01/24 | 6,239 | 6,287 | 6,225 | 6,280 | +0.29% | 820,000 | 2兆669億 | +1.08% | 18.42 | 2.67 |
| 01/23 | 6,218 | 6,309 | 6,209 | 6,262 | +0.79% | 1,309,900 | 2兆610億 | +0.82% | 18.37 | 2.66 |
| 01/22 | 6,147 | 6,220 | 6,129 | 6,213 | +0.96% | 1,097,000 | 2兆449億 | +0.08% | 18.23 | 2.64 |
| 01/19 | 6,161 | 6,205 | 6,139 | 6,154 | +0.31% | 890,500 | 2兆255億 | -0.85% | 18.05 | 2.61 |
| 01/18 | 6,209 | 6,249 | 6,112 | 6,135 | -0.52% | 1,715,700 | 2兆192億 | -1.21% | 18 | 2.6 |
| 01/17 | 6,185 | 6,188 | 6,124 | 6,167 | -0.68% | 1,359,900 | 2兆297億 | -0.72% | 18.09 | 2.62 |
| 01/16 | 6,179 | 6,215 | 6,163 | 6,209 | +0.6% | 785,300 | 2兆436億 | +0.03% | 18.21 | 2.64 |
| 01/15 | 6,143 | 6,185 | 6,115 | 6,172 | +0.47% | 832,900 | 2兆314億 | -0.45% | 18.11 | 2.62 |
| 01/12 | 6,161 | 6,168 | 6,112 | 6,143 | -0.61% | 1,342,400 | 2兆218億 | -0.9% | 18.02 | 2.61 |
| 01/11 | 6,202 | 6,214 | 6,159 | 6,181 | -0.9% | 961,800 | 2兆343億 | -0.34% | 18.13 | 2.62 |
| 01/10 | 6,213 | 6,271 | 6,190 | 6,237 | -2.09% | 1,607,000 | 2兆528億 | +0.47% | 18.3 | 2.65 |
| 01/09 | 6,354 | 6,396 | 6,341 | 6,370 | +0.73% | 858,700 | 2兆965億 | +2.59% | 18.69 | 2.7 |
| 01/05 | 6,286 | 6,325 | 6,259 | 6,324 | +0.65% | 1,121,800 | 2兆814億 | +2% | 18.55 | 2.69 |
| 01/04 | 6,188 | 6,286 | 6,154 | 6,283 | +3.05% | 1,357,100 | 2兆679億 | +1.42% | 18.43 | 2.67 |
| 2017 |
| 12/29 | 6,116 | 6,127 | 6,082 | 6,097 | -0.11% | 406,000 | 2兆67億 | -1.44% | 17.89 | 2.59 |
| 12/28 | 6,128 | 6,143 | 6,090 | 6,104 | -0.28% | 499,400 | 2兆90億 | -1.37% | 17.91 | 2.59 |
| 12/27 | 6,161 | 6,181 | 6,103 | 6,121 | -1.07% | 826,300 | 2兆146億 | -1.15% | 17.96 | 2.6 |
| 12/26 | 6,206 | 6,229 | 6,181 | 6,187 | -0.48% | 424,500 | 2兆363億 | -0.19% | 18.15 | 2.63 |
| 12/25 | 6,194 | 6,230 | 6,189 | 6,217 | +0.37% | 228,200 | 2兆462億 | +0.24% | 18.24 | 2.64 |
| 12/22 | 6,208 | 6,208 | 6,135 | 6,194 | -0.42% | 943,000 | 2兆386億 | -0.24% | 18.17 | 2.63 |
| 12/21 | 6,280 | 6,287 | 6,196 | 6,220 | -1.21% | 824,300 | 2兆472億 | +0.05% | 18.25 | 2.64 |
| 12/20 | 6,272 | 6,299 | 6,264 | 6,296 | +0.16% | 641,600 | 2兆722億 | +1.22% | 18.47 | 2.67 |
| 12/19 | 6,273 | 6,319 | 6,256 | 6,286 | -0.36% | 744,200 | 2兆689億 | +1.08% | 18.44 | 2.67 |
| 12/18 | 6,218 | 6,319 | 6,213 | 6,309 | +2.25% | 1,286,500 | 2兆765億 | +1.48% | 18.51 | 2.68 |
| 12/15 | 6,195 | 6,219 | 6,130 | 6,170 | -0.79% | 1,265,000 | 2兆307億 | -0.72% | 18.1 | 2.62 |
| 12/14 | 6,230 | 6,266 | 6,202 | 6,219 | +0.29% | 1,084,300 | 2兆468億 | +0.02% | 18.24 | 2.64 |
| 12/13 | 6,190 | 6,236 | 6,172 | 6,201 | +0.54% | 1,104,300 | 2兆409億 | -0.35% | 18.19 | 2.63 |
| 12/12 | 6,182 | 6,204 | 6,134 | 6,168 | -1.12% | 1,059,800 | 2兆301億 | -0.92% | 18.09 | 2.62 |
| 12/11 | 6,213 | 6,239 | 6,171 | 6,238 | +0.87% | 799,900 | 2兆531億 | +0.16% | 18.3 | 2.65 |
| 12/08 | 6,102 | 6,185 | 6,093 | 6,184 | +2.27% | 2,172,000 | 2兆353億 | -0.67% | 18.14 | 2.63 |
| 12/07 | 6,026 | 6,082 | 6,017 | 6,047 | +0.28% | 1,434,800 | 1兆9902億 | -2.91% | 17.74 | 2.57 |
| 12/06 | 6,106 | 6,144 | 6,007 | 6,030 | -1.87% | 1,444,300 | 1兆9846億 | -3.21% | 17.69 | 2.56 |
| 12/05 | 6,167 | 6,180 | 6,116 | 6,145 | -1.14% | 983,900 | 2兆225億 | -1.43% | 18.03 | 2.61 |
| 12/04 | 6,303 | 6,317 | 6,211 | 6,216 | -1.92% | 1,249,200 | 2兆459億 | -0.32% | 18.23 | 2.64 |
| 12/01 | 6,300 | 6,368 | 6,282 | 6,338 | +1.26% | 1,528,700 | 2兆860億 | +1.65% | 18.59 | 2.69 |
| 11/30 | 6,178 | 6,263 | 6,155 | 6,259 | +1.66% | 1,559,800 | 2兆600億 | +0.48% | 18.36 | 2.66 |
| 11/29 | 6,221 | 6,248 | 6,153 | 6,157 | -0.42% | 1,331,000 | 2兆264億 | -1.17% | 18.06 | 2.61 |
| 11/28 | 6,200 | 6,202 | 6,095 | 6,183 | +2.11% | 1,360,100 | 2兆350億 | -0.79% | 18.14 | 2.63 |
| 11/27 | 6,143 | 6,160 | 6,051 | 6,055 | -1.98% | 1,710,500 | 1兆9929億 | -2.84% | 17.76 | 2.57 |
| 11/24 | 6,178 | 6,195 | 6,143 | 6,177 | -0.13% | 754,400 | 2兆330億 | -0.96% | 18.12 | 2.62 |
| 11/22 | 6,335 | 6,340 | 6,185 | 6,185 | -1.67% | 1,226,600 | 2兆357億 | -0.79% | 18.14 | 2.63 |
| 11/21 | 6,309 | 6,320 | 6,262 | 6,290 | +0.42% | 838,400 | 2兆702億 | +0.93% | 18.45 | 2.67 |
| 11/20 | 6,316 | 6,333 | 6,258 | 6,264 | -2.2% | 1,077,500 | 2兆617億 | +0.59% | 18.38 | 2.66 |
| 11/17 | 6,398 | 6,465 | 6,344 | 6,405 | +0.31% | 1,345,800 | 2兆1081億 | +2.92% | 18.79 | 2.72 |
| 11/16 | 6,250 | 6,397 | 6,245 | 6,385 | +1.53% | 1,140,100 | 2兆1015億 | +2.82% | 18.73 | 2.71 |
| 11/15 | 6,290 | 6,390 | 6,287 | 6,289 | +0.05% | 1,746,300 | 2兆699億 | +1.3% | 18.45 | 2.67 |
| 11/14 | 6,235 | 6,329 | 6,228 | 6,286 | +0.8% | 1,015,500 | 2兆689億 | +1.26% | 18.44 | 2.67 |
| 11/13 | 6,252 | 6,291 | 6,231 | 6,236 | -0.35% | 742,200 | 2兆524億 | +0.45% | 18.29 | 2.65 |
| 11/10 | 6,225 | 6,285 | 6,204 | 6,258 | +0.22% | 1,402,800 | 2兆597億 | +0.81% | 18.36 | 2.66 |
| 11/09 | 6,323 | 6,365 | 6,180 | 6,244 | -1.25% | 1,670,500 | 2兆551億 | +0.58% | 18.32 | 2.65 |
| 11/08 | 6,260 | 6,324 | 6,240 | 6,323 | +0.94% | 1,071,600 | 2兆811億 | +1.85% | 18.55 | 2.68 |
| 11/07 | 6,196 | 6,272 | 6,172 | 6,264 | +0.35% | 1,083,100 | 2兆617億 | +1.08% | 18.38 | 2.66 |
| 11/06 | 6,250 | 6,265 | 6,214 | 6,242 | +0.79% | 910,800 | 2兆544億 | +0.79% | 18.31 | 2.65 |
| 11/02 | 6,252 | 6,267 | 6,154 | 6,193 | -0.75% | 1,298,200 | 2兆383億 | +0.05% | 18.17 | 2.63 |
| 11/01 | 6,167 | 6,250 | 6,144 | 6,240 | +2.51% | 1,608,100 | 2兆538億 | +0.87% | 18.3 | 2.65 |
