株価チャート
2017/08/09～2018/01/05
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 |
| 01/05 | 6,940 | 6,950 | 6,860 | 6,890 | -0.14% | 708,000 | 1兆2194億 | +7.69% | 31.74 | 3.5 |
| 01/04 | 6,750 | 6,900 | 6,730 | 6,900 | +3.76% | 861,900 | 1兆2211億 | +8.47% | 31.79 | 3.51 |
| 2017 |
| 12/29 | 6,680 | 6,690 | 6,590 | 6,650 | +0.15% | 423,200 | 1兆1769億 | +5.24% | 30.57 | 3.38 |
| 12/28 | 6,660 | 6,700 | 6,610 | 6,640 | -0.3% | 474,900 | 1兆1751億 | +5.56% | 30.52 | 3.37 |
| 12/27 | 6,620 | 6,670 | 6,600 | 6,660 | +1.06% | 286,900 | 1兆1786億 | +6.42% | 30.62 | 3.38 |
| 12/26 | 6,590 | 6,660 | 6,570 | 6,590 | +0.15% | 389,800 | 1兆1663億 | +5.88% | 30.29 | 3.35 |
| 12/25 | 6,520 | 6,620 | 6,500 | 6,580 | +1.08% | 355,100 | 1兆1645億 | +6.3% | 30.25 | 3.34 |
| 12/22 | 6,430 | 6,540 | 6,420 | 6,510 | +1.24% | 443,300 | 1兆1521億 | +5.72% | 29.93 | 3.3 |
| 12/21 | 6,310 | 6,440 | 6,210 | 6,430 | +1.9% | 473,700 | 1兆1379億 | +4.96% | 29.56 | 3.26 |
| 12/20 | 6,440 | 6,450 | 6,290 | 6,310 | -2.02% | 525,200 | 1兆1167億 | +3.56% | 29.01 | 3.2 |
| 12/19 | 6,450 | 6,470 | 6,400 | 6,440 | +0.78% | 552,000 | 1兆1397億 | +6.13% | 29.61 | 3.27 |
| 12/18 | 6,310 | 6,420 | 6,270 | 6,390 | +2.73% | 480,300 | 1兆1309億 | +5.83% | 29.38 | 3.24 |
| 12/15 | 6,310 | 6,310 | 6,210 | 6,220 | -0.96% | 671,100 | 1兆1008億 | +3.48% | 28.59 | 3.16 |
| 12/14 | 6,270 | 6,300 | 6,230 | 6,280 | -0.16% | 348,500 | 1兆1114億 | +4.81% | 28.87 | 3.19 |
| 12/13 | 6,370 | 6,370 | 6,280 | 6,290 | -0.79% | 417,700 | 1兆1132億 | +5.34% | 28.92 | 3.19 |
| 12/12 | 6,320 | 6,400 | 6,300 | 6,340 | +0.63% | 422,300 | 1兆1220億 | +6.55% | 29.15 | 3.22 |
| 12/11 | 6,260 | 6,310 | 6,170 | 6,300 | +1.61% | 409,800 | 1兆1149億 | +6.37% | 28.96 | 3.2 |
| 12/08 | 6,150 | 6,200 | 6,110 | 6,200 | +0.98% | 886,400 | 1兆972億 | +5.05% | 28.5 | 3.15 |
| 12/07 | 6,110 | 6,180 | 6,090 | 6,140 | +1.15% | 667,900 | 1兆866億 | +4.42% | 28.23 | 3.12 |
| 12/06 | 6,190 | 6,250 | 6,050 | 6,070 | -2.88% | 934,800 | 1兆742億 | +3.65% | 27.9 | 3.08 |
| 12/05 | 6,360 | 6,510 | 6,170 | 6,250 | +1.13% | 892,500 | 1兆1061億 | +7.19% | 28.73 | 3.17 |
| 12/04 | 6,310 | 6,320 | 6,180 | 6,180 | -1.44% | 516,100 | 1兆937億 | +6.88% | 28.41 | 3.14 |
| 12/01 | 6,300 | 6,360 | 6,190 | 6,270 | +0.48% | 670,500 | 1兆1096億 | +9.37% | 28.82 | 3.18 |
| 11/30 | 6,190 | 6,260 | 6,130 | 6,240 | +0.81% | 941,300 | 1兆1043億 | +9.84% | 28.69 | 3.17 |
| 11/29 | 6,010 | 6,200 | 6,010 | 6,190 | +3.86% | 908,300 | 1兆955億 | +9.95% | 28.46 | 3.14 |
| 11/28 | 5,950 | 6,060 | 5,920 | 5,960 | +1.88% | 758,200 | 1兆548億 | +6.81% | 27.4 | 3.03 |
| 11/27 | 5,940 | 5,960 | 5,830 | 5,850 | -1.02% | 302,000 | 1兆353億 | +5.65% | 26.89 | 2.97 |
| 11/24 | 5,810 | 5,940 | 5,770 | 5,910 | +1.03% | 419,300 | 1兆459億 | +7.53% | 27.17 | 3 |
| 11/22 | 5,880 | 5,910 | 5,840 | 5,850 | +0.52% | 320,300 | 1兆353億 | +7.24% | 26.89 | 2.97 |
| 11/21 | 5,740 | 5,870 | 5,740 | 5,820 | +1.75% | 474,400 | 1兆300億 | +7.46% | 26.76 | 2.95 |
| 11/20 | 5,680 | 5,740 | 5,650 | 5,720 | -1.04% | 404,600 | 1兆123億 | +6.3% | 26.3 | 2.9 |
| 11/17 | 5,780 | 5,930 | 5,770 | 5,780 | +1.23% | 795,900 | 1兆229億 | +8.1% | 26.57 | 2.93 |
| 11/16 | 5,590 | 5,730 | 5,580 | 5,710 | +1.78% | 462,400 | 1兆105億 | +7.55% | 26.25 | 2.9 |
| 11/15 | 5,650 | 5,680 | 5,600 | 5,610 | -1.41% | 614,500 | 9928億6507万 | +6.33% | 25.79 | 2.85 |
| 11/14 | 5,690 | 5,750 | 5,670 | 5,690 | +0.18% | 333,200 | 1兆70億 | +8.38% | 26.16 | 2.89 |
| 11/13 | 5,680 | 5,740 | 5,660 | 5,680 | -0.7% | 315,900 | 1兆52億 | +8.83% | 26.11 | 2.88 |
| 11/10 | 5,650 | 5,740 | 5,630 | 5,720 | -0.35% | 619,400 | 1兆123億 | +10.3% | 26.3 | 2.9 |
| 11/09 | 5,750 | 5,900 | 5,660 | 5,740 | -0.35% | 719,300 | 1兆158億 | +11.46% | 26.39 | 2.91 |
| 11/08 | 5,750 | 5,790 | 5,720 | 5,760 | 0% | 480,300 | 1兆194億 | +12.65% | 26.48 | 2.92 |
| 11/07 | 5,670 | 5,770 | 5,650 | 5,760 | +1.41% | 745,000 | 1兆194億 | +13.56% | 26.48 | 2.92 |
| 11/06 | 5,760 | 5,760 | 5,650 | 5,680 | -1.73% | 697,400 | 1兆52億 | +12.9% | 26.11 | 2.88 |
| 11/02 | 5,730 | 5,790 | 5,720 | 5,780 | +2.48% | 859,200 | 1兆229億 | +15.76% | 26.57 | 2.93 |
| 11/01 | 5,540 | 5,650 | 5,510 | 5,640 | +1.99% | 716,300 | 9981億7451万 | +13.94% | 25.93 | 2.86 |
| 10/31 | 5,480 | 5,660 | 5,470 | 5,530 | +1.28% | 1,542,800 | 9787億657万 | +12.65% | 25.42 | 2.81 |
| 10/30 | 5,060 | 5,530 | 4,995 | 5,460 | +8.98% | 1,992,600 | 9663億1788万 | +12.07% | 25.1 | 2.77 |
| 10/27 | 4,990 | 5,030 | 4,970 | 5,010 | +1.11% | 369,300 | 8866億7629万 | +3.62% | 23.03 | 2.54 |
| 10/26 | 4,965 | 4,990 | 4,935 | 4,955 | -0.6% | 389,600 | 8769億4232万 | +2.93% | 22.78 | 2.52 |
| 10/25 | 4,985 | 5,050 | 4,945 | 4,985 | +0.5% | 571,400 | 8822億5176万 | +3.98% | 22.92 | 2.53 |
| 10/24 | 4,925 | 4,970 | 4,925 | 4,960 | +0.3% | 402,000 | 8778億2723万 | +3.96% | 22.8 | 2.52 |
| 10/23 | 4,935 | 4,965 | 4,915 | 4,945 | +1.44% | 520,700 | 8751億7251万 | +4.24% | 22.73 | 2.51 |
| 10/20 | 4,805 | 4,885 | 4,800 | 4,875 | +1.14% | 603,600 | 8627億8382万 | +3.39% | 22.41 | 2.47 |
| 10/19 | 4,860 | 4,895 | 4,815 | 4,820 | -1.33% | 687,900 | 8530億4985万 | +2.79% | 22.16 | 2.45 |
| 10/18 | 4,890 | 4,905 | 4,870 | 4,885 | -0.1% | 409,200 | 8645億5363万 | +4.72% | 22.46 | 2.48 |
| 10/17 | 4,960 | 4,970 | 4,840 | 4,890 | -1.21% | 610,000 | 8654億3854万 | +5.48% | 22.48 | 2.48 |
| 10/16 | 4,875 | 4,965 | 4,860 | 4,950 | +1.85% | 582,300 | 8760億5742万 | +7.56% | 22.76 | 2.51 |
| 10/13 | 4,830 | 4,900 | 4,825 | 4,860 | +0.52% | 1,119,600 | 8601億2910万 | +6.42% | 22.34 | 2.47 |
| 10/12 | 4,895 | 4,915 | 4,825 | 4,835 | -0.92% | 801,800 | 8557億457万 | +6.62% | 22.23 | 2.45 |
| 10/11 | 4,950 | 4,950 | 4,875 | 4,880 | -1.41% | 628,100 | 8636億6872万 | +8.3% | 22.43 | 2.48 |
| 10/10 | 4,915 | 4,960 | 4,900 | 4,950 | +0.51% | 518,300 | 8760億5742万 | +10.57% | 22.76 | 2.51 |
| 10/06 | 4,885 | 4,930 | 4,880 | 4,925 | +1.44% | 702,000 | 8716億3288万 | +10.7% | 22.64 | 2.5 |
| 10/05 | 4,850 | 4,880 | 4,845 | 4,855 | +0.52% | 490,000 | 8592億4419万 | +9.87% | 22.32 | 2.46 |
| 10/04 | 4,800 | 4,835 | 4,800 | 4,830 | +0.73% | 505,500 | 8548億1966万 | +9.95% | 22.2 | 2.45 |
| 10/03 | 4,770 | 4,800 | 4,725 | 4,795 | +0.95% | 597,100 | 8486億2531万 | +9.83% | 22.04 | 2.43 |
| 10/02 | 4,770 | 4,815 | 4,735 | 4,750 | +0.21% | 420,200 | 8406億6116万 | +9.47% | 21.84 | 2.41 |
| 09/29 | 4,725 | 4,740 | 4,680 | 4,740 | +0.21% | 810,500 | 8388億9134万 | +9.85% | 21.79 | 2.41 |
| 09/28 | 4,720 | 4,765 | 4,705 | 4,730 | +0.96% | 1,026,300 | 8371億2153万 | +10.21% | 21.74 | 2.4 |
| 09/27 | 4,600 | 4,685 | 4,595 | 4,685 | +1.19% | 1,010,600 | 8291億5737万 | +9.72% | 21.54 | 2.38 |
| 09/26 | 4,630 | 4,675 | 4,605 | 4,630 | +0.76% | 1,160,000 | 8194億2340万 | +8.89% | 21.28 | 2.35 |
| 09/25 | 4,545 | 4,600 | 4,530 | 4,595 | +1.43% | 917,400 | 8132億2905万 | +8.45% | 21.12 | 2.33 |
| 09/22 | 4,545 | 4,560 | 4,500 | 4,530 | +0.55% | 902,000 | 8017億2527万 | +7.37% | 20.82 | 2.3 |
| 09/21 | 4,455 | 4,520 | 4,445 | 4,505 | +1.58% | 772,300 | 7973億74万 | +7.11% | 20.71 | 2.29 |
| 09/20 | 4,400 | 4,465 | 4,390 | 4,435 | +0.45% | 674,500 | 7849億1205万 | +5.77% | 20.39 | 2.25 |
| 09/19 | 4,350 | 4,435 | 4,345 | 4,415 | +2.67% | 806,500 | 7813億7242万 | +5.55% | 20.3 | 2.24 |
| 09/15 | 4,230 | 4,300 | 4,225 | 4,300 | +2.02% | 711,500 | 7610億1957万 | +3.07% | 19.77 | 2.18 |
| 09/14 | 4,220 | 4,230 | 4,190 | 4,215 | -0.12% | 436,500 | 7459億7616万 | +1.1% | 19.38 | 2.14 |
| 09/13 | 4,225 | 4,235 | 4,185 | 4,220 | -0.24% | 382,100 | 7468億6107万 | +1.25% | 19.4 | 2.14 |
| 09/12 | 4,180 | 4,230 | 4,170 | 4,230 | +2.05% | 408,300 | 7486億3088万 | +1.46% | 19.45 | 2.15 |
| 09/11 | 4,100 | 4,155 | 4,095 | 4,145 | +2.47% | 457,000 | 7335億8747万 | -0.6% | 19.05 | 2.1 |
| 09/08 | 4,055 | 4,075 | 4,030 | 4,045 | -0.98% | 939,400 | 7158億8934万 | -3.11% | 18.59 | 2.05 |
| 09/07 | 4,090 | 4,110 | 4,065 | 4,085 | +0.74% | 441,500 | 7229億6859万 | -2.39% | 18.78 | 2.07 |
| 09/06 | 4,065 | 4,075 | 4,035 | 4,055 | -1.46% | 731,600 | 7176億5915万 | -3.34% | 18.64 | 2.06 |
| 09/05 | 4,170 | 4,175 | 4,105 | 4,115 | -0.72% | 416,000 | 7282億7803万 | -2.23% | 18.92 | 2.09 |
| 09/04 | 4,205 | 4,225 | 4,140 | 4,145 | -2.24% | 306,500 | 7335億8747万 | -1.82% | 19.05 | 2.1 |
| 09/01 | 4,205 | 4,245 | 4,185 | 4,240 | +1.31% | 375,700 | 7504億69万 | +0.19% | 19.49 | 2.15 |
| 08/31 | 4,190 | 4,200 | 4,175 | 4,185 | -0.48% | 410,800 | 7406億6672万 | -1.18% | 19.24 | 2.12 |
| 08/30 | 4,165 | 4,215 | 4,145 | 4,205 | +1.45% | 287,800 | 7442億635万 | -0.76% | 19.33 | 2.13 |
| 08/29 | 4,120 | 4,150 | 4,100 | 4,145 | +0.12% | 429,600 | 7335億8747万 | -2.15% | 19.05 | 2.1 |
| 08/28 | 4,155 | 4,155 | 4,120 | 4,140 | 0% | 277,700 | 7327億256万 | -2.31% | 19.03 | 2.1 |
| 08/25 | 4,150 | 4,150 | 4,105 | 4,140 | -0.36% | 416,900 | 7327億256万 | -2.38% | 19.03 | 2.1 |
| 08/24 | 4,175 | 4,205 | 4,155 | 4,155 | -1.07% | 296,300 | 7353億5728万 | -2.14% | 19.1 | 2.11 |
| 08/23 | 4,270 | 4,270 | 4,190 | 4,200 | -0.83% | 345,000 | 7433億2144万 | -1.18% | 19.31 | 2.13 |
| 08/22 | 4,245 | 4,255 | 4,220 | 4,235 | -0.24% | 299,500 | 7495億1579万 | -0.38% | 19.47 | 2.15 |
| 08/21 | 4,150 | 4,255 | 4,150 | 4,245 | +2.29% | 493,600 | 7512億8560万 | -0.19% | 19.51 | 2.15 |
| 08/18 | 4,130 | 4,160 | 4,115 | 4,150 | -1.07% | 445,300 | 7344億7238万 | -2.44% | 19.08 | 2.11 |
| 08/17 | 4,190 | 4,210 | 4,180 | 4,195 | +0.12% | 215,700 | 7424億3654万 | -1.5% | 19.28 | 2.13 |
| 08/16 | 4,160 | 4,200 | 4,140 | 4,190 | +0.24% | 244,100 | 7415億5163万 | -1.71% | 19.26 | 2.13 |
| 08/15 | 4,180 | 4,215 | 4,145 | 4,180 | +1.21% | 346,200 | 7397億8182万 | -1.97% | 19.22 | 2.12 |
| 08/14 | 4,170 | 4,175 | 4,125 | 4,130 | -2.36% | 475,400 | 7309億3275万 | -3.14% | 18.99 | 2.1 |
| 08/10 | 4,205 | 4,260 | 4,195 | 4,230 | +0.71% | 491,700 | 7486億3088万 | -0.89% | 19.45 | 2.15 |
| 08/09 | 4,255 | 4,265 | 4,185 | 4,200 | -1.06% | 534,200 | 7433億2144万 | -1.59% | 19.31 | 2.13 |
