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 | 1,620 | 1,631 | 1,613 | 1,624 | +1.06% | 2,017,200 | 1兆2893億 | -1.16% | 10.53 | 0.82 |
| 03/29 | 1,613 | 1,623 | 1,588 | 1,607 | +0.88% | 2,381,000 | 1兆2758億 | -2.31% | 10.42 | 0.81 |
| 03/28 | 1,580 | 1,598 | 1,569 | 1,593 | -1.73% | 2,739,100 | 1兆2647億 | -3.34% | 10.32 | 0.81 |
| 03/27 | 1,598 | 1,626 | 1,593 | 1,621 | +2.4% | 3,646,500 | 1兆2869億 | -1.82% | 10.51 | 0.82 |
| 03/26 | 1,550 | 1,583 | 1,548 | 1,583 | +1.74% | 2,645,100 | 1兆2568億 | -4.29% | 10.26 | 0.8 |
| 03/23 | 1,609 | 1,609 | 1,553 | 1,556 | -5.58% | 4,350,100 | 1兆2353億 | -6.04% | 10.08 | 0.79 |
| 03/22 | 1,639 | 1,650 | 1,633 | 1,648 | +0.37% | 2,852,700 | 1兆3084億 | -0.66% | 10.68 | 0.83 |
| 03/20 | 1,618 | 1,643 | 1,616 | 1,642 | +1.23% | 2,204,500 | 1兆3036億 | -0.85% | 10.64 | 0.83 |
| 03/19 | 1,644 | 1,648 | 1,619 | 1,622 | -1.7% | 2,790,600 | 1兆2877億 | -2.05% | 10.51 | 0.82 |
| 03/16 | 1,649 | 1,659 | 1,642 | 1,650 | +0.43% | 2,661,300 | 1兆3100億 | -0.48% | 10.69 | 0.84 |
| 03/15 | 1,630 | 1,651 | 1,628 | 1,643 | -0.12% | 2,717,300 | 1兆3044億 | -1.02% | 10.65 | 0.83 |
| 03/14 | 1,642 | 1,658 | 1,640 | 1,645 | -0.84% | 1,917,500 | 1兆3060億 | -1.02% | 10.66 | 0.83 |
| 03/13 | 1,633 | 1,664 | 1,629 | 1,659 | +0.42% | 2,610,700 | 1兆3171億 | -0.3% | 10.75 | 0.84 |
| 03/12 | 1,658 | 1,666 | 1,648 | 1,652 | +1.41% | 2,948,600 | 1兆3115億 | -1.08% | 10.71 | 0.84 |
| 03/09 | 1,633 | 1,661 | 1,621 | 1,629 | +0.74% | 3,849,000 | 1兆2933億 | -2.98% | 10.56 | 0.83 |
| 03/08 | 1,638 | 1,646 | 1,609 | 1,617 | +0.12% | 2,986,000 | 1兆2838億 | -4.26% | 10.48 | 0.82 |
| 03/07 | 1,648 | 1,648 | 1,613 | 1,615 | -2.77% | 2,652,200 | 1兆2822億 | -4.94% | 10.47 | 0.82 |
| 03/06 | 1,662 | 1,683 | 1,659 | 1,661 | +1.78% | 2,553,100 | 1兆3187億 | -2.87% | 10.77 | 0.84 |
| 03/05 | 1,637 | 1,645 | 1,620 | 1,632 | -1.33% | 2,433,200 | 1兆2957億 | -5.06% | 10.58 | 0.83 |
| 03/02 | 1,653 | 1,671 | 1,641 | 1,654 | -1.96% | 3,486,500 | 1兆3131億 | -4.39% | 10.72 | 0.84 |
| 03/01 | 1,691 | 1,704 | 1,681 | 1,687 | -0.65% | 2,880,600 | 1兆3393億 | -3.05% | 10.93 | 0.85 |
| 02/28 | 1,733 | 1,737 | 1,698 | 1,698 | -2.69% | 3,142,300 | 1兆3481億 | -2.97% | 11.01 | 0.86 |
| 02/27 | 1,721 | 1,758 | 1,720 | 1,745 | +2.53% | 3,900,600 | 1兆3854億 | -0.85% | 11.31 | 0.88 |
| 02/26 | 1,700 | 1,714 | 1,696 | 1,702 | +0.59% | 3,008,300 | 1兆3512億 | -3.73% | 11.03 | 0.86 |
| 02/23 | 1,678 | 1,701 | 1,673 | 1,692 | +1.87% | 3,694,200 | 1兆3433億 | -4.84% | 10.97 | 0.86 |
| 02/22 | 1,669 | 1,672 | 1,649 | 1,661 | -1.37% | 3,672,900 | 1兆3187億 | -7.1% | 10.77 | 0.84 |
| 02/21 | 1,690 | 1,697 | 1,675 | 1,684 | -0.24% | 2,836,700 | 1兆3369億 | -6.44% | 10.91 | 0.85 |
| 02/20 | 1,679 | 1,692 | 1,665 | 1,688 | +0.42% | 2,957,600 | 1兆3401億 | -6.79% | 10.94 | 0.86 |
| 02/19 | 1,664 | 1,682 | 1,660 | 1,681 | +2.5% | 2,467,900 | 1兆3346億 | -7.69% | 10.9 | 0.85 |
| 02/16 | 1,638 | 1,659 | 1,628 | 1,640 | +1.36% | 3,480,600 | 1兆3020億 | -10.48% | 10.63 | 0.83 |
| 02/15 | 1,622 | 1,633 | 1,605 | 1,618 | +1.44% | 4,147,200 | 1兆2845億 | -12.3% | 10.49 | 0.82 |
| 02/14 | 1,634 | 1,640 | 1,591 | 1,595 | -2.63% | 4,341,900 | 1兆2663億 | -14.25% | 10.34 | 0.81 |
| 02/13 | 1,689 | 1,692 | 1,635 | 1,638 | -1.38% | 3,366,600 | 1兆3004億 | -12.64% | 10.62 | 0.83 |
| 02/09 | 1,631 | 1,665 | 1,623 | 1,661 | -2.18% | 3,898,100 | 1兆3187億 | -11.98% | 10.77 | 0.84 |
| 02/08 | 1,710 | 1,726 | 1,677 | 1,698 | -0.06% | 3,562,600 | 1兆3481億 | -10.54% | 11.01 | 0.86 |
| 02/07 | 1,754 | 1,764 | 1,697 | 1,699 | +0.18% | 5,640,300 | 1兆3489億 | -10.91% | 11.01 | 0.86 |
| 02/06 | 1,710 | 1,735 | 1,662 | 1,696 | -6.76% | 6,329,300 | 1兆3465億 | -11.44% | 10.99 | 0.86 |
| 02/05 | 1,824 | 1,830 | 1,808 | 1,819 | -2.62% | 3,638,200 | 1兆4441億 | -5.41% | 11.79 | 0.92 |
| 02/02 | 1,861 | 1,879 | 1,854 | 1,868 | -0.27% | 1,809,400 | 1兆4830億 | -3.06% | 12.11 | 0.95 |
| 02/01 | 1,873 | 1,878 | 1,852 | 1,873 | +0.64% | 2,280,900 | 1兆4870億 | -2.9% | 12.14 | 0.95 |
| 01/31 | 1,884 | 1,892 | 1,860 | 1,861 | -1.48% | 3,455,600 | 1兆4775億 | -3.63% | 12.06 | 0.94 |
| 01/30 | 1,901 | 1,906 | 1,874 | 1,889 | -0.74% | 2,805,900 | 1兆4997億 | -2.28% | 12.24 | 0.96 |
| 01/29 | 1,890 | 1,914 | 1,884 | 1,903 | +0.69% | 1,743,900 | 1兆5108億 | -1.55% | 12.33 | 0.96 |
| 01/26 | 1,913 | 1,920 | 1,889 | 1,890 | -0.68% | 1,930,800 | 1兆5005億 | -2.17% | 12.25 | 0.96 |
| 01/25 | 1,922 | 1,926 | 1,899 | 1,903 | -1.86% | 2,580,600 | 1兆5108億 | -1.45% | 12.33 | 0.96 |
| 01/24 | 1,952 | 1,964 | 1,937 | 1,939 | -0.92% | 1,579,200 | 1兆5394億 | +0.57% | 12.57 | 0.98 |
| 01/23 | 1,945 | 1,964 | 1,936 | 1,957 | +0.26% | 1,720,700 | 1兆5537億 | +1.61% | 12.68 | 0.99 |
| 01/22 | 1,950 | 1,953 | 1,940 | 1,952 | -0.05% | 1,230,000 | 1兆5497億 | +1.56% | 12.65 | 0.99 |
| 01/19 | 1,944 | 1,955 | 1,934 | 1,953 | +0.67% | 1,364,400 | 1兆5505億 | +1.77% | 12.66 | 0.99 |
| 01/18 | 1,966 | 1,969 | 1,933 | 1,940 | -0.92% | 2,786,600 | 1兆5402億 | +1.31% | 12.57 | 0.98 |
| 01/17 | 1,950 | 1,961 | 1,942 | 1,958 | +0.31% | 2,075,900 | 1兆5545億 | +2.46% | 12.69 | 0.99 |
| 01/16 | 1,953 | 1,963 | 1,950 | 1,952 | +0.21% | 2,022,000 | 1兆5497億 | +2.41% | 12.65 | 0.99 |
| 01/15 | 1,955 | 1,958 | 1,946 | 1,948 | -0.1% | 1,505,700 | 1兆5465億 | +2.47% | 12.63 | 0.99 |
| 01/12 | 1,960 | 1,964 | 1,945 | 1,950 | -0.91% | 2,133,200 | 1兆5481億 | +2.69% | 12.64 | 0.99 |
| 01/11 | 1,959 | 1,969 | 1,949 | 1,968 | -0.51% | 2,363,100 | 1兆5624億 | +3.8% | 12.76 | 1 |
| 01/10 | 1,985 | 1,993 | 1,964 | 1,978 | +0.05% | 2,719,900 | 1兆5704億 | +4.49% | 12.82 | 1 |
| 01/09 | 1,973 | 1,979 | 1,961 | 1,977 | +1.18% | 2,695,200 | 1兆5696億 | +4.44% | 12.81 | 1 |
| 01/05 | 1,942 | 1,960 | 1,939 | 1,954 | +1.14% | 2,248,600 | 1兆5513億 | +3.33% | 12.66 | 0.99 |
| 01/04 | 1,919 | 1,934 | 1,914 | 1,932 | +1.42% | 2,410,600 | 1兆5338億 | +2.28% | 12.52 | 0.98 |
| 2017 |
| 12/29 | 1,908 | 1,913 | 1,900 | 1,905 | 0% | 1,062,000 | 1兆5124億 | +0.95% | 12.35 | 0.97 |
| 12/28 | 1,909 | 1,918 | 1,900 | 1,905 | -0.1% | 989,300 | 1兆5124億 | +0.95% | 12.35 | 0.97 |
| 12/27 | 1,911 | 1,918 | 1,900 | 1,907 | -0.26% | 1,022,600 | 1兆5140億 | +0.95% | 12.36 | 0.97 |
| 12/26 | 1,918 | 1,924 | 1,908 | 1,912 | -0.47% | 1,014,000 | 1兆5180億 | +1.16% | 12.39 | 0.97 |
| 12/25 | 1,930 | 1,932 | 1,913 | 1,921 | -0.21% | 784,300 | 1兆5251億 | +1.69% | 12.45 | 0.97 |
| 12/22 | 1,915 | 1,928 | 1,911 | 1,925 | +1.05% | 1,638,900 | 1兆5283億 | +2.01% | 12.48 | 0.98 |
| 12/21 | 1,899 | 1,908 | 1,891 | 1,905 | +0.53% | 1,536,200 | 1兆5124億 | +1.06% | 12.35 | 0.97 |
| 12/20 | 1,878 | 1,902 | 1,873 | 1,895 | +1.07% | 2,414,800 | 1兆5045億 | +0.64% | 12.28 | 0.96 |
| 12/19 | 1,861 | 1,882 | 1,860 | 1,875 | +1.02% | 2,305,400 | 1兆4886億 | -0.42% | 12.15 | 0.95 |
| 12/18 | 1,854 | 1,859 | 1,843 | 1,856 | +1.09% | 1,816,700 | 1兆4735億 | -1.54% | 12.03 | 0.94 |
| 12/15 | 1,864 | 1,866 | 1,831 | 1,836 | -2.39% | 3,315,900 | 1兆4576億 | -2.75% | 11.9 | 0.93 |
| 12/14 | 1,884 | 1,891 | 1,875 | 1,881 | +0.53% | 2,842,600 | 1兆4934億 | -0.58% | 12.19 | 0.95 |
| 12/13 | 1,873 | 1,880 | 1,865 | 1,871 | 0% | 1,926,000 | 1兆4854億 | -1.27% | 12.13 | 0.95 |
| 12/12 | 1,859 | 1,875 | 1,858 | 1,871 | +0.7% | 2,324,000 | 1兆4854億 | -1.37% | 12.13 | 0.95 |
| 12/11 | 1,847 | 1,859 | 1,844 | 1,858 | +0.92% | 2,459,400 | 1兆4751億 | -2.11% | 12.04 | 0.94 |
| 12/08 | 1,820 | 1,845 | 1,820 | 1,841 | +0.88% | 3,819,400 | 1兆4616億 | -3.21% | 11.93 | 0.93 |
| 12/07 | 1,833 | 1,844 | 1,824 | 1,825 | -0.05% | 3,624,600 | 1兆4489億 | -4.25% | 11.83 | 0.92 |
| 12/06 | 1,869 | 1,869 | 1,821 | 1,826 | -3.34% | 3,992,700 | 1兆4497億 | -4.4% | 11.83 | 0.93 |
| 12/05 | 1,901 | 1,902 | 1,875 | 1,889 | 0% | 3,216,000 | 1兆4997億 | -1.31% | 12.24 | 0.96 |
| 12/04 | 1,908 | 1,912 | 1,886 | 1,889 | -0.47% | 2,833,000 | 1兆4997億 | -1.36% | 12.24 | 0.96 |
| 12/01 | 1,941 | 1,943 | 1,894 | 1,898 | -3.11% | 3,953,000 | 1兆5068億 | -0.94% | 12.3 | 0.96 |
| 11/30 | 1,953 | 1,969 | 1,938 | 1,959 | +1.03% | 4,870,900 | 1兆5553億 | +2.24% | 12.7 | 0.99 |
| 11/29 | 1,923 | 1,939 | 1,917 | 1,939 | +2% | 3,278,600 | 1兆5394億 | +1.31% | 12.57 | 0.98 |
| 11/28 | 1,894 | 1,906 | 1,884 | 1,901 | +1.22% | 3,338,000 | 1兆5092億 | -0.52% | 12.32 | 0.96 |
| 11/27 | 1,913 | 1,919 | 1,877 | 1,878 | -1.83% | 2,828,600 | 1兆4910億 | -1.68% | 12.17 | 0.95 |
| 11/24 | 1,930 | 1,930 | 1,895 | 1,913 | -1.85% | 2,549,500 | 1兆5188億 | +0.21% | 12.4 | 0.97 |
| 11/22 | 1,933 | 1,954 | 1,931 | 1,949 | +1.04% | 2,423,400 | 1兆5473億 | +2.26% | 12.63 | 0.99 |
| 11/21 | 1,905 | 1,935 | 1,903 | 1,929 | +1.9% | 2,370,100 | 1兆5315億 | +1.42% | 12.5 | 0.98 |
| 11/20 | 1,870 | 1,896 | 1,866 | 1,893 | +1.18% | 2,376,600 | 1兆5029億 | -0.26% | 12.27 | 0.96 |
| 11/17 | 1,884 | 1,895 | 1,863 | 1,871 | +0.16% | 3,519,000 | 1兆4854億 | -1.32% | 12.13 | 0.95 |
| 11/16 | 1,850 | 1,872 | 1,845 | 1,868 | +0.65% | 2,450,100 | 1兆4830億 | -1.42% | 12.11 | 0.95 |
| 11/15 | 1,896 | 1,899 | 1,852 | 1,856 | -2.73% | 3,218,100 | 1兆4735億 | -2.06% | 12.03 | 0.94 |
| 11/14 | 1,912 | 1,922 | 1,907 | 1,908 | -0.21% | 1,845,600 | 1兆5148億 | +0.74% | 12.37 | 0.97 |
| 11/13 | 1,926 | 1,937 | 1,907 | 1,912 | -1.04% | 1,901,200 | 1兆5180億 | +1.06% | 12.39 | 0.97 |
| 11/10 | 1,916 | 1,937 | 1,908 | 1,932 | -0.67% | 3,294,100 | 1兆5338億 | +2.28% | 12.52 | 0.98 |
| 11/09 | 1,955 | 1,986 | 1,916 | 1,945 | -0.26% | 4,769,500 | 1兆5442億 | +3.18% | 12.61 | 0.99 |
| 11/08 | 1,880 | 1,954 | 1,880 | 1,950 | +0.78% | 4,198,600 | 1兆5481億 | +3.72% | 12.64 | 0.99 |
| 11/07 | 1,895 | 1,937 | 1,887 | 1,935 | +2.54% | 4,337,200 | 1兆5362億 | +3.09% | 12.54 | 0.98 |
| 11/06 | 1,918 | 1,922 | 1,878 | 1,887 | -3.43% | 5,560,800 | 1兆4981億 | +0.75% | 12.23 | 0.96 |
| 11/02 | 1,947 | 1,954 | 1,941 | 1,954 | +0.57% | 2,328,000 | 1兆5513億 | +4.55% | 12.66 | 0.99 |
| 11/01 | 1,938 | 1,944 | 1,932 | 1,943 | +1.09% | 2,048,800 | 1兆5426億 | +4.35% | 12.59 | 0.98 |
