株価チャート
2017/12/04~2018/05/01
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 |
05/01 | 4,530 | 4,535 | 4,465 | 4,510 | -0.66% | 619,300 | 1兆462億 | +2.55% | 11.19 | 0.88 |
04/27 | 4,560 | 4,565 | 4,510 | 4,540 | +0.44% | 707,600 | 1兆531億 | +3.58% | 11.26 | 0.89 |
04/26 | 4,535 | 4,565 | 4,495 | 4,520 | +0.33% | 807,400 | 1兆485億 | +3.5% | 11.21 | 0.88 |
04/25 | 4,500 | 4,525 | 4,460 | 4,505 | -0.44% | 610,500 | 1兆450億 | +3.35% | 11.18 | 0.88 |
04/24 | 4,515 | 4,530 | 4,475 | 4,525 | +1.46% | 499,800 | 1兆497億 | +4.02% | 11.23 | 0.88 |
04/23 | 4,490 | 4,505 | 4,455 | 4,460 | -0.11% | 373,700 | 1兆346億 | +2.76% | 11.06 | 0.87 |
04/20 | 4,495 | 4,515 | 4,450 | 4,465 | -0.11% | 587,600 | 1兆357億 | +3.02% | 11.08 | 0.87 |
04/19 | 4,500 | 4,525 | 4,465 | 4,470 | -0.22% | 641,500 | 1兆369億 | +3.28% | 11.09 | 0.87 |
04/18 | 4,360 | 4,490 | 4,360 | 4,480 | +2.63% | 813,200 | 1兆392億 | +3.61% | 11.11 | 0.88 |
04/17 | 4,365 | 4,400 | 4,350 | 4,365 | -0.34% | 707,400 | 1兆125億 | +0.99% | 10.83 | 0.85 |
04/16 | 4,390 | 4,400 | 4,350 | 4,380 | +0.34% | 412,600 | 1兆160億 | +1.3% | 10.87 | 0.86 |
04/13 | 4,335 | 4,375 | 4,325 | 4,365 | +1.87% | 631,100 | 1兆125億 | +1.02% | 10.83 | 0.85 |
04/12 | 4,420 | 4,420 | 4,265 | 4,285 | -3.6% | 1,147,700 | 9940億2650万 | -0.74% | 10.63 | 0.84 |
04/11 | 4,450 | 4,480 | 4,380 | 4,445 | +1.72% | 903,800 | 1兆311億 | +2.97% | 11.03 | 0.87 |
04/10 | 4,310 | 4,385 | 4,280 | 4,370 | +1.27% | 654,200 | 1兆137億 | +1.35% | 10.84 | 0.85 |
04/09 | 4,265 | 4,345 | 4,260 | 4,315 | +0.23% | 704,200 | 1兆9億 | +0.16% | 10.7 | 0.84 |
04/06 | 4,310 | 4,360 | 4,305 | 4,305 | -0.12% | 620,600 | 9986億6606万 | -0.05% | 10.68 | 0.84 |
04/05 | 4,290 | 4,330 | 4,250 | 4,310 | +0.82% | 966,100 | 9998億2596万 | -0.05% | 10.69 | 0.84 |
04/04 | 4,325 | 4,335 | 4,265 | 4,275 | -1.16% | 1,016,400 | 9917億672万 | -1% | 10.61 | 0.84 |
04/03 | 4,310 | 4,335 | 4,300 | 4,325 | -1.03% | 559,900 | 1兆33億 | -0.09% | 10.73 | 0.85 |
04/02 | 4,370 | 4,420 | 4,365 | 4,370 | -0.79% | 425,000 | 1兆137億 | +0.74% | 10.84 | 0.85 |
03/30 | 4,405 | 4,415 | 4,365 | 4,405 | +0.23% | 739,000 | 1兆359億 | +1.4% | 11.27 | 0.89 |
03/29 | 4,440 | 4,485 | 4,345 | 4,395 | +3.17% | 1,079,900 | 1兆336億 | +1.15% | 11.24 | 0.89 |
03/28 | 4,265 | 4,275 | 4,200 | 4,260 | -1.27% | 1,022,900 | 1兆18億 | -2.05% | 10.9 | 0.86 |
03/27 | 4,185 | 4,315 | 4,175 | 4,315 | +4.35% | 1,293,400 | 1兆147億 | -1.03% | 11.04 | 0.87 |
03/26 | 4,110 | 4,135 | 4,040 | 4,135 | +0.12% | 1,003,400 | 9724億6012万 | -5.38% | 10.58 | 0.83 |
03/23 | 4,205 | 4,215 | 4,125 | 4,130 | -4.29% | 920,300 | 9712億8423万 | -5.79% | 10.57 | 0.83 |
03/22 | 4,300 | 4,330 | 4,275 | 4,315 | +0.58% | 759,200 | 1兆147億 | -1.84% | 11.04 | 0.87 |
03/20 | 4,240 | 4,305 | 4,235 | 4,290 | +0.23% | 401,700 | 1兆89億 | -2.52% | 10.97 | 0.86 |
03/19 | 4,270 | 4,310 | 4,240 | 4,280 | -0.23% | 609,100 | 1兆65億 | -2.9% | 10.95 | 0.86 |
03/16 | 4,325 | 4,325 | 4,280 | 4,290 | -0.58% | 864,600 | 1兆89億 | -2.83% | 10.97 | 0.86 |
03/15 | 4,360 | 4,365 | 4,280 | 4,315 | -1.6% | 810,400 | 1兆147億 | -2.57% | 11.04 | 0.87 |
03/14 | 4,380 | 4,440 | 4,365 | 4,385 | -1.02% | 553,700 | 1兆312億 | -1.04% | 11.22 | 0.88 |
03/13 | 4,390 | 4,430 | 4,365 | 4,430 | +0.34% | 478,900 | 1兆418億 | 0% | 11.33 | 0.89 |
03/12 | 4,400 | 4,455 | 4,395 | 4,415 | +2.91% | 717,800 | 1兆383億 | -0.54% | 11.29 | 0.89 |
03/09 | 4,290 | 4,360 | 4,265 | 4,290 | +0.12% | 1,072,200 | 1兆89億 | -3.66% | 10.97 | 0.86 |
03/08 | 4,285 | 4,315 | 4,270 | 4,285 | +0.47% | 529,300 | 1兆77億 | -4.22% | 10.96 | 0.86 |
03/07 | 4,280 | 4,330 | 4,255 | 4,265 | -1.27% | 635,800 | 1兆30億 | -5.1% | 10.91 | 0.86 |
03/06 | 4,340 | 4,385 | 4,315 | 4,320 | +1.17% | 997,600 | 1兆159億 | -4.32% | 11.05 | 0.87 |
03/05 | 4,255 | 4,275 | 4,225 | 4,270 | -0.7% | 712,300 | 1兆42億 | -5.91% | 10.92 | 0.86 |
03/02 | 4,340 | 4,340 | 4,275 | 4,300 | -3.04% | 918,900 | 1兆112億 | -5.7% | 11 | 0.87 |
03/01 | 4,440 | 4,455 | 4,410 | 4,435 | -0.45% | 802,400 | 1兆430億 | -3.23% | 11.35 | 0.89 |
02/28 | 4,515 | 4,545 | 4,455 | 4,455 | -1.98% | 795,600 | 1兆477億 | -3.22% | 11.4 | 0.9 |
02/27 | 4,585 | 4,590 | 4,530 | 4,545 | -0.22% | 669,600 | 1兆688億 | -1.73% | 11.63 | 0.92 |
02/26 | 4,550 | 4,580 | 4,535 | 4,555 | +0.89% | 504,200 | 1兆712億 | -1.9% | 11.65 | 0.92 |
02/23 | 4,445 | 4,525 | 4,435 | 4,515 | +1.8% | 519,000 | 1兆618億 | -3.17% | 11.55 | 0.91 |
02/22 | 4,430 | 4,455 | 4,385 | 4,435 | -1.33% | 675,700 | 1兆430億 | -5.28% | 11.35 | 0.89 |
02/21 | 4,525 | 4,555 | 4,485 | 4,495 | -0.88% | 556,600 | 1兆571億 | -4.46% | 11.5 | 0.91 |
02/20 | 4,525 | 4,550 | 4,475 | 4,535 | -0.55% | 557,500 | 1兆665億 | -4.04% | 11.6 | 0.91 |
02/19 | 4,510 | 4,565 | 4,485 | 4,560 | +1.79% | 415,900 | 1兆724億 | -3.9% | 11.67 | 0.92 |
02/16 | 4,455 | 4,505 | 4,440 | 4,480 | +0.9% | 694,100 | 1兆535億 | -5.92% | 11.46 | 0.9 |
02/15 | 4,485 | 4,495 | 4,430 | 4,440 | +0.23% | 652,900 | 1兆441億 | -7.15% | 11.36 | 0.89 |
02/14 | 4,450 | 4,475 | 4,390 | 4,430 | -0.78% | 920,700 | 1兆418億 | -7.82% | 11.33 | 0.89 |
02/13 | 4,535 | 4,565 | 4,450 | 4,465 | 0% | 1,380,100 | 1兆500億 | -7.54% | 11.42 | 0.9 |
02/09 | 4,500 | 4,585 | 4,420 | 4,465 | -3.67% | 1,698,700 | 1兆500億 | -7.94% | 11.42 | 0.9 |
02/08 | 4,505 | 4,660 | 4,455 | 4,635 | +5.94% | 2,361,700 | 1兆900億 | -4.83% | 11.86 | 0.93 |
02/07 | 4,460 | 4,475 | 4,365 | 4,375 | +0.57% | 1,378,100 | 1兆289億 | -10.35% | 11.19 | 0.88 |
02/06 | 4,445 | 4,480 | 4,290 | 4,350 | -6.55% | 1,718,000 | 1兆230億 | -11.15% | 11.13 | 0.88 |
02/05 | 4,650 | 4,690 | 4,640 | 4,655 | -2.31% | 957,000 | 1兆947億 | -5.25% | 11.91 | 0.94 |
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 |