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 | 1,288 | 1,289 | 1,276 | 1,281 | -0.31% | 4,999,600 | 5兆7645億 | -0.47% | 11.24 | 0.39 |
| 03/29 | 1,284 | 1,292 | 1,275 | 1,285 | +0.23% | 8,314,000 | 5兆7825億 | -0.23% | 11.28 | 0.39 |
| 03/28 | 1,275 | 1,283 | 1,269 | 1,282 | -2.66% | 11,858,100 | 5兆7690億 | -0.47% | 11.25 | 0.39 |
| 03/27 | 1,300 | 1,317 | 1,298 | 1,317 | +1.62% | 10,425,600 | 5兆9265億 | +2.17% | 11.56 | 0.4 |
| 03/26 | 1,307 | 1,309 | 1,291 | 1,296 | -0.84% | 10,432,900 | 5兆8320億 | +0.54% | 11.38 | 0.4 |
| 03/23 | 1,307 | 1,318 | 1,295 | 1,307 | -1.06% | 9,976,700 | 5兆8815億 | +1.32% | 11.47 | 0.4 |
| 03/22 | 1,318 | 1,335 | 1,311 | 1,321 | +0.3% | 14,038,000 | 5兆9445億 | +2.48% | 11.6 | 0.4 |
| 03/20 | 1,290 | 1,321 | 1,290 | 1,317 | +3.46% | 19,727,300 | 5兆9265億 | +2.33% | 11.56 | 0.4 |
| 03/19 | 1,282 | 1,283 | 1,271 | 1,273 | -0.47% | 4,691,000 | 5兆7285億 | -0.93% | 11.17 | 0.39 |
| 03/16 | 1,280 | 1,282 | 1,275 | 1,279 | +0.08% | 7,378,600 | 5兆7555億 | -0.39% | 11.23 | 0.39 |
| 03/15 | 1,282 | 1,284 | 1,272 | 1,278 | -0.62% | 6,522,700 | 5兆7510億 | -0.54% | 11.22 | 0.39 |
| 03/14 | 1,285 | 1,288 | 1,282 | 1,286 | -0.31% | 4,980,100 | 5兆7870億 | +0.08% | 11.29 | 0.39 |
| 03/13 | 1,283 | 1,292 | 1,280 | 1,290 | +0.47% | 6,314,200 | 5兆8050億 | +0.39% | 11.32 | 0.39 |
| 03/12 | 1,279 | 1,286 | 1,276 | 1,284 | +1.1% | 5,665,300 | 5兆7780億 | -0.08% | 11.27 | 0.39 |
| 03/09 | 1,272 | 1,278 | 1,265 | 1,270 | +0.08% | 9,617,800 | 5兆7150億 | -1.24% | 11.15 | 0.39 |
| 03/08 | 1,275 | 1,277 | 1,268 | 1,269 | -0.16% | 4,807,500 | 5兆7105億 | -1.48% | 11.14 | 0.39 |
| 03/07 | 1,274 | 1,278 | 1,269 | 1,271 | -0.16% | 6,961,800 | 5兆7195億 | -1.47% | 11.16 | 0.39 |
| 03/06 | 1,291 | 1,294 | 1,272 | 1,273 | -0.39% | 6,841,100 | 5兆7285億 | -1.39% | 11.17 | 0.39 |
| 03/05 | 1,271 | 1,278 | 1,268 | 1,278 | +0.47% | 5,968,700 | 5兆7510億 | -1.16% | 11.22 | 0.39 |
| 03/02 | 1,276 | 1,277 | 1,269 | 1,272 | -0.78% | 8,339,400 | 5兆7240億 | -1.78% | 11.17 | 0.39 |
| 03/01 | 1,287 | 1,287 | 1,280 | 1,282 | -0.7% | 7,988,400 | 5兆7690億 | -1.16% | 11.25 | 0.39 |
| 02/28 | 1,299 | 1,303 | 1,291 | 1,291 | -0.54% | 6,454,400 | 5兆8095億 | -0.62% | 11.33 | 0.39 |
| 02/27 | 1,294 | 1,299 | 1,290 | 1,298 | +0.62% | 6,434,900 | 5兆8410億 | -0.15% | 11.39 | 0.4 |
| 02/26 | 1,300 | 1,300 | 1,288 | 1,290 | 0% | 5,745,600 | 5兆8050億 | -0.85% | 11.32 | 0.39 |
| 02/23 | 1,290 | 1,291 | 1,283 | 1,290 | -0.15% | 5,321,000 | 5兆8050億 | -0.92% | 11.32 | 0.39 |
| 02/22 | 1,296 | 1,298 | 1,291 | 1,292 | -0.54% | 6,302,200 | 5兆8140億 | -0.84% | 11.34 | 0.39 |
| 02/21 | 1,305 | 1,309 | 1,298 | 1,299 | -0.92% | 6,652,600 | 5兆8455億 | -0.38% | 11.4 | 0.4 |
| 02/20 | 1,311 | 1,314 | 1,307 | 1,311 | -0.3% | 6,377,400 | 5兆8995億 | +0.46% | 11.51 | 0.4 |
| 02/19 | 1,312 | 1,320 | 1,311 | 1,315 | +0.77% | 7,335,500 | 5兆9175億 | +0.69% | 11.54 | 0.4 |
| 02/16 | 1,301 | 1,313 | 1,300 | 1,305 | +0.15% | 9,084,900 | 5兆8725億 | -0.08% | 11.46 | 0.4 |
| 02/15 | 1,285 | 1,304 | 1,256 | 1,303 | +3.82% | 14,861,500 | 5兆8635億 | -0.31% | 11.44 | 0.4 |
| 02/14 | 1,264 | 1,267 | 1,255 | 1,255 | -0.55% | 6,813,900 | 5兆6475億 | -3.98% | 11.02 | 0.38 |
| 02/13 | 1,273 | 1,281 | 1,260 | 1,262 | -0.55% | 10,878,600 | 5兆6790億 | -3.66% | 11.08 | 0.38 |
| 02/09 | 1,263 | 1,270 | 1,258 | 1,269 | -1.17% | 12,090,300 | 5兆7105億 | -3.2% | 11.14 | 0.39 |
| 02/08 | 1,285 | 1,289 | 1,277 | 1,284 | +0.31% | 9,137,100 | 5兆7780億 | -2.21% | 11.27 | 0.39 |
| 02/07 | 1,297 | 1,303 | 1,280 | 1,280 | 0% | 13,658,700 | 5兆7600億 | -2.51% | 11.24 | 0.39 |
| 02/06 | 1,286 | 1,295 | 1,261 | 1,280 | -1.99% | 27,152,300 | 5兆7600億 | -2.51% | 11.24 | 0.39 |
| 02/05 | 1,305 | 1,312 | 1,301 | 1,306 | -0.68% | 8,762,500 | 5兆8770億 | -0.61% | 11.46 | 0.4 |
| 02/02 | 1,313 | 1,317 | 1,309 | 1,315 | 0% | 6,028,700 | 5兆9175億 | +0.15% | 11.54 | 0.4 |
| 02/01 | 1,310 | 1,320 | 1,308 | 1,315 | +1% | 7,985,200 | 5兆9175億 | +0.23% | 11.54 | 0.4 |
| 01/31 | 1,305 | 1,313 | 1,302 | 1,302 | -0.53% | 9,729,500 | 5兆8590億 | -0.69% | 11.43 | 0.4 |
| 01/30 | 1,321 | 1,321 | 1,306 | 1,309 | -1.06% | 9,518,200 | 5兆8905億 | -0.15% | 11.49 | 0.4 |
| 01/29 | 1,324 | 1,327 | 1,321 | 1,323 | +0.08% | 6,269,200 | 5兆9535億 | +0.92% | 11.61 | 0.4 |
| 01/26 | 1,330 | 1,332 | 1,320 | 1,322 | +0.08% | 8,432,700 | 5兆9490億 | +0.92% | 11.6 | 0.4 |
| 01/25 | 1,325 | 1,327 | 1,318 | 1,321 | -0.45% | 8,124,500 | 5兆9445億 | +0.84% | 11.6 | 0.4 |
| 01/24 | 1,329 | 1,332 | 1,326 | 1,327 | -0.38% | 5,771,500 | 5兆9715億 | +1.38% | 11.65 | 0.4 |
| 01/23 | 1,326 | 1,332 | 1,325 | 1,332 | +0.68% | 9,404,900 | 5兆9940億 | +1.83% | 11.69 | 0.41 |
| 01/22 | 1,314 | 1,324 | 1,314 | 1,323 | +0.76% | 7,287,400 | 5兆9535億 | +1.22% | 11.61 | 0.4 |
| 01/19 | 1,315 | 1,316 | 1,311 | 1,313 | 0% | 5,694,000 | 5兆9085億 | +0.61% | 11.53 | 0.4 |
| 01/18 | 1,324 | 1,327 | 1,312 | 1,313 | -0.61% | 8,132,200 | 5兆9085億 | +0.69% | 11.53 | 0.4 |
| 01/17 | 1,315 | 1,322 | 1,314 | 1,321 | +0.08% | 7,793,200 | 5兆9445億 | +1.38% | 11.6 | 0.4 |
| 01/16 | 1,323 | 1,324 | 1,317 | 1,320 | -0.45% | 6,503,700 | 5兆9400億 | +1.54% | 11.59 | 0.4 |
| 01/15 | 1,335 | 1,341 | 1,324 | 1,326 | -0.3% | 13,282,600 | 5兆9670億 | +2.16% | 11.64 | 0.4 |
| 01/12 | 1,324 | 1,332 | 1,324 | 1,330 | +0.53% | 15,874,200 | 5兆9850億 | +2.62% | 11.67 | 0.41 |
| 01/11 | 1,319 | 1,324 | 1,318 | 1,323 | +0.61% | 14,182,600 | 5兆9535億 | +2.24% | 11.61 | 0.4 |
| 01/10 | 1,306 | 1,315 | 1,306 | 1,315 | +0.54% | 10,474,800 | 5兆9175億 | +1.78% | 11.54 | 0.4 |
| 01/09 | 1,308 | 1,308 | 1,302 | 1,308 | +0.31% | 9,132,300 | 5兆8860億 | +1.24% | 11.48 | 0.4 |
| 01/05 | 1,305 | 1,308 | 1,297 | 1,304 | +0.15% | 9,963,400 | 5兆8680億 | +1.16% | 11.45 | 0.4 |
| 01/04 | 1,300 | 1,302 | 1,296 | 1,302 | +0.77% | 7,597,300 | 5兆8590億 | +1.17% | 11.43 | 0.4 |
| 2017 |
| 12/29 | 1,296 | 1,296 | 1,290 | 1,292 | -0.15% | 3,796,000 | 5兆8140億 | +0.47% | 11.34 | 0.39 |
| 12/28 | 1,294 | 1,297 | 1,291 | 1,294 | 0% | 4,770,400 | 5兆8230億 | +0.7% | 11.36 | 0.39 |
| 12/27 | 1,284 | 1,296 | 1,284 | 1,294 | +0.86% | 5,352,600 | 5兆8230億 | +0.78% | 11.36 | 0.39 |
| 12/26 | 1,290 | 1,291 | 1,281 | 1,283 | -0.7% | 8,821,700 | 5兆7735億 | 0% | 11.26 | 0.39 |
| 12/25 | 1,300 | 1,300 | 1,291 | 1,292 | -0.46% | 4,914,500 | 5兆8140億 | +0.7% | 11.34 | 0.39 |
| 12/22 | 1,300 | 1,302 | 1,293 | 1,298 | -0.23% | 7,260,600 | 5兆8410億 | +1.33% | 11.39 | 0.4 |
| 12/21 | 1,298 | 1,302 | 1,297 | 1,301 | +0.23% | 6,084,100 | 5兆8545億 | +1.72% | 11.42 | 0.4 |
| 12/20 | 1,301 | 1,302 | 1,296 | 1,298 | -0.46% | 7,915,000 | 5兆8410億 | +1.64% | 11.39 | 0.4 |
| 12/19 | 1,305 | 1,307 | 1,302 | 1,304 | -0.08% | 6,909,300 | 5兆8680億 | +2.19% | 11.45 | 0.4 |
| 12/18 | 1,306 | 1,309 | 1,303 | 1,305 | 0% | 7,047,700 | 5兆8725億 | +2.27% | 11.46 | 0.4 |
| 12/15 | 1,308 | 1,310 | 1,302 | 1,305 | -0.38% | 11,246,300 | 5兆8725億 | +2.27% | 11.46 | 0.4 |
| 12/14 | 1,299 | 1,310 | 1,299 | 1,310 | +1.47% | 18,867,700 | 5兆8950億 | +2.66% | 11.5 | 0.4 |
| 12/13 | 1,289 | 1,296 | 1,286 | 1,291 | +0.23% | 8,941,100 | 5兆8095億 | +1.18% | 11.33 | 0.39 |
| 12/12 | 1,286 | 1,290 | 1,284 | 1,288 | +0.23% | 6,588,700 | 5兆7960億 | +0.94% | 11.31 | 0.39 |
| 12/11 | 1,285 | 1,289 | 1,281 | 1,285 | +0.55% | 7,739,800 | 5兆7825億 | +0.63% | 11.28 | 0.39 |
| 12/08 | 1,268 | 1,278 | 1,267 | 1,278 | +0.95% | 10,343,900 | 5兆7510億 | 0% | 11.22 | 0.39 |
| 12/07 | 1,262 | 1,269 | 1,261 | 1,266 | +0.16% | 7,482,400 | 5兆6970億 | -1.02% | 11.11 | 0.39 |
| 12/06 | 1,272 | 1,274 | 1,260 | 1,264 | -0.94% | 8,865,100 | 5兆6880億 | -1.33% | 11.1 | 0.39 |
| 12/05 | 1,275 | 1,282 | 1,273 | 1,276 | -0.16% | 6,942,900 | 5兆7420億 | -0.47% | 11.2 | 0.39 |
| 12/04 | 1,280 | 1,281 | 1,273 | 1,278 | -0.16% | 6,248,200 | 5兆7510億 | -0.47% | 11.22 | 0.39 |
| 12/01 | 1,294 | 1,295 | 1,278 | 1,280 | -0.93% | 8,976,600 | 5兆7600億 | -0.39% | 11.24 | 0.39 |
| 11/30 | 1,260 | 1,292 | 1,260 | 1,292 | +2.87% | 20,244,300 | 5兆8140億 | +0.47% | 11.34 | 0.39 |
| 11/29 | 1,256 | 1,260 | 1,252 | 1,256 | +0.24% | 7,976,300 | 5兆6520億 | -2.41% | 11.03 | 0.38 |
| 11/28 | 1,255 | 1,259 | 1,251 | 1,253 | -0.56% | 7,482,800 | 5兆6385億 | -2.72% | 11 | 0.38 |
| 11/27 | 1,270 | 1,271 | 1,258 | 1,260 | -0.47% | 6,654,000 | 5兆6700億 | -2.33% | 11.06 | 0.38 |
| 11/24 | 1,270 | 1,273 | 1,265 | 1,266 | -0.47% | 5,920,000 | 5兆6970億 | -2.01% | 11.11 | 0.39 |
| 11/22 | 1,279 | 1,282 | 1,272 | 1,272 | -0.39% | 8,246,300 | 5兆7240億 | -1.62% | 11.17 | 0.39 |
| 11/21 | 1,275 | 1,285 | 1,274 | 1,277 | +0.55% | 9,009,900 | 5兆7465億 | -1.31% | 11.21 | 0.39 |
| 11/20 | 1,267 | 1,282 | 1,266 | 1,270 | +0.47% | 10,881,200 | 5兆7150億 | -1.93% | 11.15 | 0.39 |
| 11/17 | 1,252 | 1,267 | 1,252 | 1,264 | +1.53% | 17,200,800 | 5兆6880億 | -2.47% | 11.1 | 0.39 |
| 11/16 | 1,255 | 1,256 | 1,232 | 1,245 | -0.72% | 21,984,000 | 5兆6025億 | -4.08% | 10.93 | 0.38 |
| 11/15 | 1,279 | 1,283 | 1,252 | 1,254 | -1.26% | 18,223,400 | 5兆6430億 | -3.54% | 11.01 | 0.38 |
| 11/14 | 1,297 | 1,298 | 1,262 | 1,270 | -2.08% | 23,766,600 | 5兆7150億 | -2.46% | 11.15 | 0.39 |
| 11/13 | 1,300 | 1,301 | 1,296 | 1,297 | -0.38% | 9,721,300 | 5兆8365億 | -0.46% | 11.39 | 0.4 |
| 11/10 | 1,296 | 1,305 | 1,296 | 1,302 | -0.08% | 10,446,300 | 5兆8590億 | -0.15% | 11.43 | 0.4 |
| 11/09 | 1,307 | 1,309 | 1,296 | 1,303 | -0.38% | 21,588,600 | 5兆8635億 | -0.08% | 11.44 | 0.4 |
| 11/08 | 1,308 | 1,310 | 1,304 | 1,308 | 0% | 10,963,100 | 5兆8860億 | +0.31% | 11.48 | 0.4 |
| 11/07 | 1,303 | 1,310 | 1,302 | 1,308 | +0.38% | 14,226,600 | 5兆8860億 | +0.31% | 11.48 | 0.4 |
| 11/06 | 1,307 | 1,310 | 1,303 | 1,303 | -0.23% | 8,230,600 | 5兆8635億 | -0.15% | 11.44 | 0.4 |
| 11/02 | 1,305 | 1,306 | 1,303 | 1,306 | +0.15% | 8,439,100 | 5兆8770億 | 0% | 11.46 | 0.4 |
| 11/01 | 1,310 | 1,310 | 1,303 | 1,304 | -0.31% | 12,214,900 | 5兆8680億 | -0.31% | 11.45 | 0.4 |
