株価チャート
2018/07/06～2018/11/29
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 |
| 11/29 | 3,031 | 3,044 | 2,974 | 3,012 | +1.72% | 4,933,000 | 2兆9284億 | +1.86% | 11.09 | 1.57 |
| 11/28 | 2,963 | 2,985 | 2,917 | 2,961 | +0.61% | 4,269,100 | 2兆8788億 | +0.44% | 10.9 | 1.54 |
| 11/27 | 2,932 | 2,972 | 2,903 | 2,943 | +1.38% | 3,415,700 | 2兆8613億 | -0.14% | 10.83 | 1.53 |
| 11/26 | 2,871 | 2,913 | 2,845 | 2,903 | +1.11% | 3,429,700 | 2兆8224億 | -1.66% | 10.68 | 1.51 |
| 11/22 | 2,900 | 2,911 | 2,842 | 2,871 | -0.07% | 4,158,200 | 2兆7913億 | -2.94% | 10.57 | 1.49 |
| 11/21 | 2,806 | 2,889 | 2,783 | 2,873 | -0.76% | 5,152,500 | 2兆7932億 | -3.27% | 10.57 | 1.49 |
| 11/20 | 2,868 | 2,928 | 2,852 | 2,895 | -1.63% | 3,127,900 | 2兆8146億 | -3.05% | 10.65 | 1.51 |
| 11/19 | 2,890 | 2,947 | 2,879 | 2,943 | +0.55% | 2,902,500 | 2兆8613億 | -1.9% | 10.83 | 1.53 |
| 11/16 | 2,985 | 3,034 | 2,925 | 2,927 | -0.51% | 4,455,600 | 2兆8457億 | -2.79% | 10.77 | 1.52 |
| 11/15 | 2,963 | 2,981 | 2,905 | 2,942 | -1.74% | 5,012,200 | 2兆8603億 | -2.78% | 10.83 | 1.53 |
| 11/14 | 3,031 | 3,047 | 2,983 | 2,994 | -2.22% | 6,007,800 | 2兆9109億 | -1.38% | 11.02 | 1.56 |
| 11/13 | 3,045 | 3,066 | 3,002 | 3,062 | -1.7% | 5,201,200 | 2兆9770億 | +0.33% | 11.27 | 1.59 |
| 11/12 | 3,077 | 3,136 | 3,068 | 3,115 | +0.39% | 4,442,800 | 3兆285億 | +1.63% | 11.46 | 1.62 |
| 11/09 | 3,171 | 3,208 | 3,095 | 3,103 | -1.9% | 5,167,200 | 3兆168億 | +0.88% | 11.42 | 1.61 |
| 11/08 | 3,265 | 3,275 | 3,157 | 3,163 | +1.15% | 5,595,000 | 3兆752億 | +2.36% | 11.64 | 1.64 |
| 11/07 | 3,162 | 3,243 | 3,113 | 3,127 | -0.29% | 6,400,900 | 3兆402億 | +0.9% | 11.51 | 1.63 |
| 11/06 | 3,149 | 3,176 | 3,127 | 3,136 | +0.06% | 4,997,900 | 3兆489億 | +0.87% | 11.54 | 1.63 |
| 11/05 | 3,079 | 3,160 | 3,065 | 3,134 | +0.29% | 7,514,300 | 3兆470億 | +0.42% | 11.53 | 1.63 |
| 11/02 | 2,990 | 3,177 | 2,979 | 3,125 | +6.73% | 11,722,300 | 3兆382億 | -0.29% | 11.5 | 1.62 |
| 11/01 | 2,971 | 2,980 | 2,915 | 2,928 | -0.58% | 5,763,300 | 2兆8467億 | -6.9% | 10.78 | 1.52 |
| 10/31 | 2,893 | 2,950 | 2,860 | 2,945 | +5.44% | 10,536,800 | 2兆8632億 | -6.92% | 10.84 | 1.53 |
| 10/30 | 2,662 | 2,804 | 2,644 | 2,793 | +6.16% | 14,358,300 | 2兆7155億 | -12.31% | 10.28 | 1.45 |
| 10/29 | 2,668 | 2,709 | 2,628 | 2,631 | -1.39% | 8,242,900 | 2兆5579億 | -18.11% | 9.68 | 1.37 |
| 10/26 | 2,775 | 2,788 | 2,626 | 2,668 | -2.16% | 11,226,100 | 112億2694万 | -17.76% | -0.25 | -0.04 |
| 10/25 | 2,699 | 2,744 | 2,690 | 2,727 | -2.08% | 9,479,300 | 114億7521万 | -16.58% | -0.26 | -0.04 |
| 10/24 | 2,880 | 2,886 | 2,783 | 2,785 | -4.95% | 14,517,500 | 117億1928万 | -15.25% | -0.26 | -0.04 |
| 10/23 | 3,004 | 3,007 | 2,914 | 2,930 | -4.5% | 8,451,000 | 123億2944万 | -11.19% | -0.28 | -0.04 |
| 10/22 | 3,050 | 3,084 | 3,031 | 3,068 | -0.2% | 5,012,400 | 129億1014万 | -7.14% | -0.29 | -0.04 |
| 10/19 | 3,073 | 3,079 | 3,028 | 3,074 | -3.12% | 7,329,700 | 129億3539万 | -6.88% | -0.29 | -0.04 |
| 10/18 | 3,232 | 3,240 | 3,172 | 3,173 | -2.91% | 4,117,000 | 133億5198万 | -3.85% | -0.3 | -0.04 |
| 10/17 | 3,279 | 3,304 | 3,255 | 3,268 | +0.86% | 2,833,100 | 137億5174万 | -0.79% | -0.31 | -0.04 |
| 10/16 | 3,235 | 3,247 | 3,206 | 3,240 | +0.5% | 3,381,400 | 136億3392万 | -1.31% | -0.31 | -0.04 |
| 10/15 | 3,259 | 3,268 | 3,196 | 3,224 | -1.8% | 4,391,000 | 135億6659万 | -1.59% | -0.31 | -0.04 |
| 10/12 | 3,232 | 3,294 | 3,224 | 3,283 | +2.31% | 6,073,900 | 138億1486万 | +0.46% | -0.31 | -0.04 |
| 10/11 | 3,210 | 3,254 | 3,191 | 3,209 | -5.12% | 8,831,800 | 135億347万 | -1.65% | -0.3 | -0.04 |
| 10/10 | 3,425 | 3,427 | 3,361 | 3,382 | -0.24% | 4,486,500 | 142億3145万 | +3.74% | -0.32 | -0.05 |
| 10/09 | 3,379 | 3,403 | 3,344 | 3,390 | -0.29% | 6,140,500 | 142億6512万 | +4.28% | -0.32 | -0.05 |
| 10/05 | 3,389 | 3,435 | 3,362 | 3,400 | -1.39% | 4,490,500 | 143億720万 | +4.84% | -0.32 | -0.05 |
| 10/04 | 3,500 | 3,523 | 3,420 | 3,448 | +1.71% | 5,803,600 | 145億918万 | +6.58% | -0.33 | -0.05 |
| 10/03 | 3,405 | 3,454 | 3,387 | 3,390 | +0.18% | 4,225,200 | 142億6512万 | +5.21% | -0.32 | -0.05 |
| 10/02 | 3,450 | 3,471 | 3,365 | 3,384 | -1.11% | 6,206,800 | 142億3987万 | +5.45% | -0.32 | -0.05 |
| 10/01 | 3,455 | 3,467 | 3,411 | 3,422 | -0.98% | 3,927,100 | 143億9977万 | +7.14% | -0.32 | -0.05 |
| 09/28 | 3,458 | 3,492 | 3,424 | 3,456 | +1.74% | 4,895,500 | 145億4284万 | +8.71% | -0.33 | -0.05 |
| 09/27 | 3,405 | 3,444 | 3,389 | 3,397 | -0.32% | 3,596,500 | 142億9457万 | +7.33% | -0.32 | -0.05 |
| 09/26 | 3,430 | 3,449 | 3,368 | 3,408 | -1.7% | 6,164,800 | 143億4086万 | +8.19% | -0.32 | -0.05 |
| 09/25 | 3,480 | 3,482 | 3,417 | 3,467 | -1.25% | 7,448,000 | 145億8913万 | +10.59% | -0.33 | -0.05 |
| 09/21 | 3,460 | 3,525 | 3,450 | 3,511 | +3.39% | 11,627,300 | 147億7428万 | +12.64% | -0.33 | -0.05 |
| 09/20 | 3,380 | 3,411 | 3,354 | 3,396 | +3.47% | 9,261,000 | 142億9036万 | +9.69% | -0.32 | -0.05 |
| 09/19 | 3,268 | 3,328 | 3,248 | 3,282 | +3.76% | 7,662,800 | 138億1065万 | +6.52% | -0.31 | -0.04 |
| 09/18 | 3,073 | 3,180 | 3,065 | 3,163 | +1.67% | 4,338,200 | 133億990万 | +2.96% | -0.3 | -0.04 |
| 09/14 | 3,075 | 3,131 | 3,068 | 3,111 | +2% | 6,563,100 | 130億9108万 | +1.43% | -0.29 | -0.04 |
| 09/13 | 3,045 | 3,107 | 3,041 | 3,050 | +1.67% | 4,556,300 | 128億3440万 | -0.59% | -0.29 | -0.04 |
| 09/12 | 3,065 | 3,077 | 2,989 | 3,000 | -1.51% | 3,710,000 | 126億2400万 | -2.41% | -0.28 | -0.04 |
| 09/11 | 3,026 | 3,057 | 3,016 | 3,046 | +1.16% | 3,159,600 | 128億1756万 | -1.26% | -0.29 | -0.04 |
| 09/10 | 2,995 | 3,047 | 2,983 | 3,011 | +0.23% | 3,070,500 | 126億7028万 | -2.68% | -0.29 | -0.04 |
| 09/07 | 3,020 | 3,047 | 3,000 | 3,004 | -2.18% | 4,866,800 | 126億4083万 | -3.16% | -0.28 | -0.04 |
| 09/06 | 3,023 | 3,079 | 3,022 | 3,071 | +1.52% | 4,205,100 | 129億2276万 | -1.25% | -0.29 | -0.04 |
| 09/05 | 3,090 | 3,093 | 3,001 | 3,025 | -3.94% | 6,800,000 | 127億2920万 | -2.95% | -0.29 | -0.04 |
| 09/04 | 3,131 | 3,160 | 3,124 | 3,149 | +0.22% | 2,291,300 | 3兆607億 | +0.61% | 11.58 | 1.64 |
| 09/03 | 3,150 | 3,174 | 3,135 | 3,142 | -0.6% | 2,462,000 | 3兆539億 | +0.22% | 11.56 | 1.63 |
| 08/31 | 3,140 | 3,170 | 3,110 | 3,161 | -0.91% | 5,237,900 | 3兆723億 | +0.54% | 11.63 | 1.64 |
| 08/30 | 3,212 | 3,224 | 3,169 | 3,190 | +0.03% | 5,476,600 | 3兆1005億 | +1.11% | 11.73 | 1.66 |
| 08/29 | 3,149 | 3,189 | 3,144 | 3,189 | +1.66% | 4,566,300 | 3兆996億 | +0.82% | 11.73 | 1.66 |
| 08/28 | 3,150 | 3,198 | 3,132 | 3,137 | +2.48% | 7,600,800 | 3兆490億 | -1.07% | 11.54 | 1.63 |
| 08/27 | 3,025 | 3,066 | 3,014 | 3,061 | +2.14% | 4,434,400 | 2兆9751億 | -3.71% | 11.26 | 1.59 |
| 08/24 | 3,020 | 3,025 | 2,965 | 2,997 | -1.77% | 5,412,200 | 2兆9129億 | -5.84% | 11.02 | 1.56 |
| 08/23 | 3,086 | 3,090 | 3,026 | 3,051 | -1.58% | 4,061,800 | 2兆9654億 | -4.39% | 11.22 | 1.59 |
| 08/22 | 3,040 | 3,124 | 3,036 | 3,100 | +2.41% | 4,020,300 | 3兆130億 | -3.06% | 11.4 | 1.61 |
| 08/21 | 3,031 | 3,048 | 3,023 | 3,027 | -0.16% | 3,236,900 | 2兆9421億 | -5.44% | 11.13 | 1.57 |
| 08/20 | 3,017 | 3,041 | 3,012 | 3,032 | +0.53% | 3,043,700 | 2兆9470億 | -5.43% | 11.15 | 1.58 |
| 08/17 | 3,045 | 3,050 | 2,990 | 3,016 | +0.57% | 3,721,400 | 2兆9314億 | -6.1% | 11.09 | 1.57 |
| 08/16 | 2,950 | 3,004 | 2,921 | 2,999 | -0.03% | 6,261,500 | 2兆9149億 | -6.72% | 11.03 | 1.56 |
| 08/15 | 3,076 | 3,081 | 2,984 | 3,000 | -2.25% | 5,763,800 | 2兆9159億 | -6.8% | 11.03 | 1.56 |
| 08/14 | 3,059 | 3,069 | 3,026 | 3,069 | +1.35% | 3,898,600 | 2兆9829億 | -4.87% | 11.29 | 1.59 |
| 08/13 | 3,101 | 3,101 | 3,011 | 3,028 | -3.99% | 6,686,100 | 2兆9431億 | -6.25% | 11.14 | 1.57 |
| 08/10 | 3,194 | 3,194 | 3,150 | 3,154 | -1.53% | 3,491,800 | 3兆655億 | -2.59% | 11.6 | 1.64 |
| 08/09 | 3,246 | 3,250 | 3,195 | 3,203 | -1.75% | 3,303,600 | 3兆1132億 | -1.11% | 11.78 | 1.66 |
| 08/08 | 3,266 | 3,299 | 3,243 | 3,260 | -0.37% | 3,536,300 | 3兆1686億 | +0.71% | 11.99 | 1.69 |
| 08/07 | 3,211 | 3,273 | 3,205 | 3,272 | +2.06% | 3,343,900 | 3兆1802億 | +1.24% | 12.03 | 1.7 |
| 08/06 | 3,201 | 3,232 | 3,193 | 3,206 | -0.19% | 2,787,600 | 3兆1161億 | -0.62% | 11.79 | 1.67 |
| 08/03 | 3,239 | 3,241 | 3,182 | 3,212 | -0.83% | 3,549,600 | 3兆1219億 | -0.37% | 11.81 | 1.67 |
| 08/02 | 3,260 | 3,304 | 3,233 | 3,239 | -3.66% | 6,208,500 | 3兆1482億 | +0.56% | 11.91 | 1.68 |
| 08/01 | 3,375 | 3,393 | 3,341 | 3,362 | +2.59% | 4,523,000 | 3兆2677億 | +4.6% | 12.37 | 1.75 |
| 07/31 | 3,329 | 3,338 | 3,252 | 3,277 | -2.09% | 7,454,700 | 3兆1851億 | +2.25% | 12.05 | 1.7 |
| 07/30 | 3,443 | 3,447 | 3,323 | 3,347 | -2.73% | 7,743,700 | 3兆2531億 | +4.66% | 12.31 | 1.74 |
| 07/27 | 3,432 | 3,453 | 3,392 | 3,441 | +1.62% | 5,046,700 | 3兆3445億 | +7.94% | 12.66 | 1.79 |
| 07/26 | 3,499 | 3,499 | 3,352 | 3,386 | -0.53% | 6,531,000 | 3兆2910億 | +6.58% | 12.45 | 1.76 |
| 07/25 | 3,407 | 3,472 | 3,391 | 3,404 | +2.01% | 7,658,300 | 3兆3085億 | +7.45% | 12.52 | 1.77 |
| 07/24 | 3,200 | 3,346 | 3,200 | 3,337 | +5.43% | 8,721,000 | 3兆2434億 | +5.63% | 12.27 | 1.73 |
| 07/23 | 3,160 | 3,177 | 3,145 | 3,165 | -0.44% | 3,507,800 | 3兆762億 | +0.29% | 11.64 | 1.64 |
| 07/20 | 3,245 | 3,248 | 3,158 | 3,179 | -2.06% | 5,627,900 | 3兆898億 | +0.41% | 11.69 | 1.65 |
| 07/19 | 3,199 | 3,268 | 3,196 | 3,246 | +2.4% | 4,732,400 | 3兆1550億 | +2.2% | 11.94 | 1.69 |
| 07/18 | 3,180 | 3,198 | 3,167 | 3,170 | +0.73% | 3,849,100 | 3兆811億 | -0.5% | 11.66 | 1.65 |
| 07/17 | 3,200 | 3,201 | 3,134 | 3,147 | -0.94% | 4,928,100 | 3兆587億 | -1.59% | 11.57 | 1.64 |
| 07/13 | 3,160 | 3,184 | 3,146 | 3,177 | +2.32% | 5,441,200 | 3兆879億 | -1.15% | 11.69 | 1.65 |
| 07/12 | 3,095 | 3,124 | 3,081 | 3,105 | +0.23% | 4,275,200 | 3兆179億 | -3.78% | 11.42 | 1.61 |
| 07/11 | 3,128 | 3,130 | 3,072 | 3,098 | -2.52% | 5,927,500 | 3兆111億 | -4.53% | 11.39 | 1.61 |
| 07/10 | 3,213 | 3,219 | 3,175 | 3,178 | +0.41% | 6,509,100 | 3兆889億 | -2.52% | 11.69 | 1.65 |
| 07/09 | 3,195 | 3,205 | 3,121 | 3,165 | -1.56% | 6,228,800 | 3兆762億 | -3.3% | 11.64 | 1.64 |
| 07/06 | 3,212 | 3,225 | 3,174 | 3,215 | +1.04% | 4,487,700 | 3兆1248億 | -2.19% | 11.82 | 1.67 |
