株価チャート
2017/09/06~2018/02/02
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 |
02/02 | 4,785 | 4,795 | 4,745 | 4,765 | -1.14% | 637,900 | 1兆1206億 | -3.13% | 12.19 | 0.96 |
02/01 | 4,805 | 4,830 | 4,765 | 4,820 | +0.63% | 600,600 | 1兆1335億 | -2.03% | 12.33 | 0.97 |
01/31 | 4,825 | 4,850 | 4,790 | 4,790 | -0.1% | 1,024,700 | 1兆1265億 | -2.64% | 12.25 | 0.97 |
01/30 | 4,895 | 4,905 | 4,795 | 4,795 | -1.74% | 746,200 | 1兆1276億 | -2.54% | 12.27 | 0.97 |
01/29 | 4,850 | 4,930 | 4,845 | 4,880 | +1.24% | 539,900 | 1兆1476億 | -0.79% | 12.48 | 0.98 |
01/26 | 4,875 | 4,905 | 4,820 | 4,820 | -1.43% | 864,500 | 1兆1335億 | -1.91% | 12.33 | 0.97 |
01/25 | 4,860 | 4,915 | 4,860 | 4,890 | -0.61% | 550,000 | 1兆1500億 | -0.45% | 12.51 | 0.99 |
01/24 | 4,970 | 4,985 | 4,900 | 4,920 | -1.8% | 785,100 | 1兆1570億 | +0.33% | 12.59 | 0.99 |
01/23 | 5,000 | 5,020 | 4,980 | 5,010 | +0.3% | 509,500 | 1兆1782億 | +2.35% | 12.82 | 1.01 |
01/22 | 5,010 | 5,040 | 4,975 | 4,995 | -1.09% | 605,600 | 1兆1747億 | +2.25% | 12.78 | 1.01 |
01/19 | 5,010 | 5,060 | 5,000 | 5,050 | +1.3% | 617,800 | 1兆1876億 | +3.55% | 12.92 | 1.02 |
01/18 | 5,050 | 5,090 | 4,970 | 4,985 | -0.89% | 1,297,900 | 1兆1723億 | +2.45% | 12.75 | 1 |
01/17 | 5,000 | 5,040 | 4,960 | 5,030 | +0.6% | 861,000 | 1兆1829億 | +3.6% | 12.87 | 1.01 |
01/16 | 5,050 | 5,050 | 4,970 | 5,000 | -0.4% | 522,300 | 1兆1758億 | +3.26% | 12.79 | 1.01 |
01/15 | 5,040 | 5,090 | 5,010 | 5,020 | +0.6% | 817,000 | 1兆1805億 | +4% | 12.84 | 1.01 |
01/12 | 4,985 | 5,040 | 4,970 | 4,990 | +0.1% | 953,500 | 1兆1735億 | +3.63% | 12.77 | 1.01 |
01/11 | 4,950 | 4,995 | 4,920 | 4,985 | -0.89% | 1,031,900 | 1兆1723億 | +3.79% | 12.75 | 1 |
01/10 | 5,000 | 5,050 | 4,970 | 5,030 | +0.4% | 574,200 | 1兆1829億 | +4.99% | 12.87 | 1.01 |
01/09 | 5,000 | 5,030 | 4,975 | 5,010 | +0.4% | 552,100 | 1兆1782億 | +4.88% | 12.82 | 1.01 |
01/05 | 4,980 | 5,020 | 4,945 | 4,990 | +0.5% | 957,700 | 1兆1735億 | +4.74% | 12.77 | 1.01 |
01/04 | 4,975 | 5,030 | 4,925 | 4,965 | +1.74% | 1,143,800 | 1兆1676億 | +4.53% | 12.7 | 1 |
2017 |
12/29 | 4,855 | 4,930 | 4,840 | 4,880 | +1.99% | 1,241,300 | 1兆1476億 | +2.95% | 16.16 | 0.94 |
12/28 | 4,790 | 4,840 | 4,780 | 4,785 | +0.21% | 655,300 | 1兆1253億 | +1.08% | 15.84 | 0.93 |
12/27 | 4,740 | 4,790 | 4,725 | 4,775 | -0.21% | 554,500 | 1兆1229億 | +0.95% | 15.81 | 0.92 |
12/26 | 4,800 | 4,820 | 4,780 | 4,785 | -0.31% | 475,700 | 1兆1253億 | +1.23% | 15.84 | 0.93 |
12/25 | 4,825 | 4,825 | 4,755 | 4,800 | -0.41% | 485,200 | 1兆1288億 | +1.63% | 15.89 | 0.93 |
12/22 | 4,785 | 4,855 | 4,785 | 4,820 | +0.84% | 1,442,400 | 1兆1335億 | +2.23% | 15.96 | 0.93 |
12/21 | 4,765 | 4,815 | 4,745 | 4,780 | +0.21% | 1,370,700 | 1兆1241億 | +1.53% | 15.83 | 0.93 |
12/20 | 4,760 | 4,785 | 4,755 | 4,770 | 0% | 714,900 | 1兆1217億 | +1.49% | 15.79 | 0.92 |
12/19 | 4,780 | 4,780 | 4,745 | 4,770 | 0% | 555,800 | 1兆1217億 | +1.6% | 15.79 | 0.92 |
12/18 | 4,715 | 4,775 | 4,715 | 4,770 | +1.71% | 863,900 | 1兆1217億 | +1.75% | 15.79 | 0.92 |
12/15 | 4,710 | 4,745 | 4,675 | 4,690 | -0.21% | 1,171,100 | 1兆1029億 | +0.11% | 15.53 | 0.91 |
12/14 | 4,735 | 4,740 | 4,680 | 4,700 | -1.26% | 848,300 | 1兆1053億 | +0.26% | 15.56 | 0.91 |
12/13 | 4,780 | 4,785 | 4,735 | 4,760 | -0.52% | 699,000 | 1兆1194億 | +1.38% | 15.76 | 0.92 |
12/12 | 4,785 | 4,800 | 4,760 | 4,785 | +0.1% | 600,700 | 1兆1253億 | +1.83% | 15.84 | 0.93 |
12/11 | 4,735 | 4,795 | 4,730 | 4,780 | +1.59% | 853,100 | 1兆1241億 | +1.77% | 15.83 | 0.93 |
12/08 | 4,635 | 4,710 | 4,635 | 4,705 | +0.21% | 1,096,700 | 1兆1065億 | +0.17% | 15.58 | 0.91 |
12/07 | 4,650 | 4,695 | 4,645 | 4,695 | +1.29% | 898,000 | 1兆1041億 | -0.11% | 15.54 | 0.91 |
12/06 | 4,710 | 4,725 | 4,605 | 4,635 | -1.9% | 1,066,500 | 1兆900億 | -1.17% | 15.35 | 0.9 |
12/05 | 4,710 | 4,740 | 4,675 | 4,725 | +0.75% | 840,700 | 1兆1112億 | +0.94% | 15.64 | 0.91 |
12/04 | 4,695 | 4,730 | 4,690 | 4,690 | +0.32% | 736,700 | 1兆1029億 | +0.45% | 15.53 | 0.91 |
12/01 | 4,700 | 4,705 | 4,640 | 4,675 | -0.11% | 959,300 | 1兆994億 | +0.39% | 15.48 | 0.9 |
11/30 | 4,690 | 4,735 | 4,675 | 4,680 | -0.21% | 1,868,300 | 1兆1006億 | +0.75% | 15.49 | 0.91 |
11/29 | 4,685 | 4,700 | 4,635 | 4,690 | +0.86% | 753,800 | 1兆1029億 | +1.25% | 15.53 | 0.91 |
11/28 | 4,710 | 4,725 | 4,625 | 4,650 | -1.38% | 750,400 | 1兆935億 | +0.69% | 15.4 | 0.9 |
11/27 | 4,750 | 4,750 | 4,695 | 4,715 | +0.11% | 601,000 | 1兆1088億 | +2.41% | 15.61 | 0.91 |
11/24 | 4,685 | 4,720 | 4,675 | 4,710 | +0.32% | 649,000 | 1兆1076億 | +2.68% | 15.59 | 0.91 |
11/22 | 4,755 | 4,780 | 4,690 | 4,695 | -0.32% | 711,900 | 1兆1041億 | +2.71% | 15.54 | 0.91 |
11/21 | 4,750 | 4,770 | 4,705 | 4,710 | +0.96% | 841,400 | 1兆1076億 | +3.43% | 15.59 | 0.91 |
11/20 | 4,605 | 4,705 | 4,600 | 4,665 | +0.97% | 816,300 | 1兆971億 | +2.82% | 15.45 | 0.9 |
11/17 | 4,695 | 4,715 | 4,605 | 4,620 | -0.54% | 1,108,800 | 1兆865億 | +2.21% | 15.3 | 0.89 |
11/16 | 4,560 | 4,670 | 4,540 | 4,645 | +1.75% | 929,200 | 1兆924億 | +3.13% | 15.38 | 0.9 |
11/15 | 4,580 | 4,600 | 4,550 | 4,565 | -1.72% | 1,084,200 | 1兆735億 | +1.74% | 15.11 | 0.88 |
11/14 | 4,590 | 4,665 | 4,565 | 4,645 | +1.09% | 906,200 | 1兆924億 | +3.78% | 15.38 | 0.9 |
11/13 | 4,670 | 4,685 | 4,595 | 4,595 | -2.34% | 1,085,300 | 1兆806億 | +3.03% | 15.21 | 0.89 |
11/10 | 4,695 | 4,765 | 4,690 | 4,705 | -1.26% | 1,168,400 | 1兆1065億 | +5.8% | 15.58 | 0.91 |
11/09 | 4,885 | 4,895 | 4,705 | 4,765 | -2.26% | 1,473,600 | 1兆1206億 | +7.59% | 15.78 | 0.92 |
11/08 | 4,840 | 4,890 | 4,835 | 4,875 | +0.62% | 918,100 | 1兆1464億 | +10.59% | 16.14 | 0.94 |
11/07 | 4,735 | 4,865 | 4,725 | 4,845 | +2.22% | 943,500 | 1兆1394億 | +10.54% | 16.04 | 0.94 |
11/06 | 4,830 | 4,855 | 4,720 | 4,740 | -1.15% | 1,164,200 | 1兆1147億 | +8.82% | 15.69 | 0.92 |
11/02 | 4,785 | 4,815 | 4,700 | 4,795 | +0.42% | 1,334,700 | 1兆1276億 | +10.59% | 15.88 | 0.93 |
11/01 | 4,600 | 4,795 | 4,580 | 4,775 | +7.79% | 3,070,500 | 1兆1229億 | +10.76% | 15.81 | 0.92 |
10/31 | 4,420 | 4,445 | 4,385 | 4,430 | +0.34% | 641,700 | 1兆418億 | +3.29% | 14.67 | 0.86 |
10/30 | 4,435 | 4,450 | 4,405 | 4,415 | -0.23% | 932,300 | 1兆383億 | +3.06% | 14.62 | 0.85 |
10/27 | 4,435 | 4,445 | 4,410 | 4,425 | +0.57% | 858,900 | 1兆406億 | +3.48% | 14.65 | 0.86 |
10/26 | 4,365 | 4,420 | 4,325 | 4,400 | +0.92% | 711,900 | 1兆347億 | +3.17% | 14.57 | 0.85 |
10/25 | 4,410 | 4,440 | 4,340 | 4,360 | 0% | 1,104,600 | 1兆253億 | +2.47% | 14.44 | 0.84 |
10/24 | 4,330 | 4,370 | 4,305 | 4,360 | +0.35% | 706,600 | 1兆253億 | +2.66% | 14.44 | 0.84 |
10/23 | 4,335 | 4,350 | 4,310 | 4,345 | +0.93% | 714,500 | 1兆218億 | +2.43% | 14.39 | 0.84 |
10/20 | 4,295 | 4,310 | 4,270 | 4,305 | +0.23% | 567,100 | 1兆124億 | +1.7% | 14.25 | 0.83 |
10/19 | 4,295 | 4,315 | 4,280 | 4,295 | +0.12% | 484,100 | 1兆100億 | +1.56% | 14.22 | 0.83 |
10/18 | 4,295 | 4,310 | 4,270 | 4,290 | +0.12% | 565,500 | 1兆89億 | +1.54% | 14.2 | 0.83 |
10/17 | 4,310 | 4,320 | 4,260 | 4,285 | 0% | 623,300 | 1兆77億 | +1.49% | 14.19 | 0.83 |
10/16 | 4,260 | 4,320 | 4,255 | 4,285 | +1.3% | 1,023,400 | 1兆77億 | +1.64% | 14.19 | 0.83 |
10/13 | 4,205 | 4,270 | 4,170 | 4,230 | +0.36% | 1,087,900 | 9948億201万 | +0.45% | 14.01 | 0.82 |
10/12 | 4,205 | 4,230 | 4,170 | 4,215 | -0.47% | 883,300 | 9912億7434万 | +0.14% | 13.96 | 0.82 |
10/11 | 4,275 | 4,280 | 4,220 | 4,235 | -1.17% | 838,500 | 9959億7790万 | +0.64% | 14.02 | 0.82 |
10/10 | 4,250 | 4,285 | 4,235 | 4,285 | +0.94% | 943,600 | 1兆77億 | +1.9% | 14.19 | 0.83 |
10/06 | 4,280 | 4,280 | 4,220 | 4,245 | -0.82% | 979,800 | 9983億2968万 | +0.93% | 14.05 | 0.82 |
10/05 | 4,280 | 4,300 | 4,255 | 4,280 | +0.71% | 658,500 | 1兆65億 | +1.71% | 14.17 | 0.83 |
10/04 | 4,250 | 4,275 | 4,240 | 4,250 | +0.12% | 636,700 | 9995億556万 | +1.05% | 14.07 | 0.82 |
10/03 | 4,250 | 4,250 | 4,215 | 4,245 | +0.24% | 727,000 | 9983億2968万 | +0.98% | 14.05 | 0.82 |
10/02 | 4,210 | 4,260 | 4,205 | 4,235 | +1.44% | 742,200 | 9959億7790万 | +0.79% | 14.02 | 0.82 |
09/29 | 4,205 | 4,210 | 4,165 | 4,175 | -1.3% | 1,064,000 | 9818億6723万 | -0.64% | 13.82 | 0.81 |
09/28 | 4,220 | 4,235 | 4,200 | 4,230 | +1.32% | 810,200 | 9948億201万 | +0.64% | 14 | 0.82 |
09/27 | 4,205 | 4,205 | 4,150 | 4,175 | -1.42% | 797,000 | 9818億6723万 | -0.64% | 13.82 | 0.81 |
09/26 | 4,300 | 4,320 | 4,230 | 4,235 | -1.28% | 817,300 | 9959億7790万 | +0.74% | 14.02 | 0.82 |
09/25 | 4,270 | 4,345 | 4,270 | 4,290 | +1.54% | 1,046,400 | 1兆89億 | +2.12% | 14.2 | 0.83 |
09/22 | 4,180 | 4,230 | 4,175 | 4,225 | +1.56% | 970,000 | 9936億2612万 | +0.62% | 13.99 | 0.82 |
09/21 | 4,180 | 4,210 | 4,150 | 4,160 | +0.48% | 1,152,900 | 9783億3956万 | -1% | 13.77 | 0.81 |
09/20 | 4,150 | 4,185 | 4,140 | 4,140 | -0.6% | 1,293,900 | 9736億3601万 | -1.66% | 13.7 | 0.8 |
09/19 | 4,225 | 4,260 | 4,070 | 4,165 | -1.54% | 1,558,000 | 9795億1545万 | -1.33% | 13.79 | 0.81 |
09/15 | 4,140 | 4,255 | 4,135 | 4,230 | +2.42% | 1,216,800 | 9948億201万 | 0% | 14 | 0.82 |
09/14 | 4,165 | 4,170 | 4,125 | 4,130 | -1.31% | 977,100 | 9712億8423万 | -2.55% | 13.67 | 0.8 |
09/13 | 4,210 | 4,240 | 4,125 | 4,185 | -0.71% | 735,600 | 9842億1901万 | -1.58% | 13.85 | 0.81 |
09/12 | 4,235 | 4,250 | 4,205 | 4,215 | +0.48% | 544,800 | 9912億7434万 | -1.17% | 13.95 | 0.82 |
09/11 | 4,205 | 4,220 | 4,180 | 4,195 | +0.96% | 512,600 | 9865億7079万 | -1.99% | 13.89 | 0.81 |
09/08 | 4,100 | 4,180 | 4,090 | 4,155 | 0% | 958,600 | 9771億6368万 | -3.3% | 13.75 | 0.8 |
09/07 | 4,175 | 4,200 | 4,150 | 4,155 | -0.24% | 636,200 | 9771億6368万 | -3.75% | 13.75 | 0.8 |
09/06 | 4,160 | 4,190 | 4,155 | 4,165 | -0.6% | 676,700 | 9795億1545万 | -3.94% | 13.79 | 0.81 |