株価チャート
2018/08/06～2018/12/28
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 |
| 12/28 | 1,554 | 1,573 | 1,537 | 1,562 | -0.32% | 2,285,700 | 1兆9275億 | -11.7% | 13.9 | 1.44 |
| 12/27 | 1,565 | 1,582 | 1,531 | 1,567 | +4.26% | 4,032,100 | 1兆9337億 | -12.02% | 13.95 | 1.44 |
| 12/26 | 1,505 | 1,529 | 1,470 | 1,503 | -0.07% | 3,238,800 | 1兆8547億 | -16.17% | 13.38 | 1.38 |
| 12/25 | 1,511 | 1,521 | 1,493 | 1,504 | -4.87% | 2,520,400 | 1兆8560億 | -16.95% | 13.39 | 1.38 |
| 12/21 | 1,603 | 1,609 | 1,572 | 1,581 | -3.13% | 6,036,400 | 1兆9510億 | -13.46% | 14.07 | 1.46 |
| 12/20 | 1,693 | 1,695 | 1,617 | 1,632 | -5.83% | 5,130,300 | 2兆139億 | -11.26% | 14.53 | 1.5 |
| 12/19 | 1,708 | 1,746 | 1,705 | 1,733 | +1.46% | 3,907,400 | 2兆1386億 | -6.22% | 15.43 | 1.6 |
| 12/18 | 1,702 | 1,727 | 1,697 | 1,708 | -1.5% | 3,166,900 | 2兆1077億 | -7.87% | 15.2 | 1.57 |
| 12/17 | 1,762 | 1,777 | 1,733 | 1,734 | -0.97% | 3,206,400 | 2兆1398億 | -6.82% | 15.43 | 1.6 |
| 12/14 | 1,773 | 1,780 | 1,741 | 1,751 | -2.01% | 3,974,800 | 2兆1608億 | -6.21% | 15.59 | 1.61 |
| 12/13 | 1,780 | 1,796 | 1,759 | 1,787 | +0.28% | 3,047,400 | 2兆2052億 | -4.54% | 15.91 | 1.65 |
| 12/12 | 1,729 | 1,788 | 1,720 | 1,782 | +3.18% | 3,917,000 | 2兆1990億 | -4.91% | 15.86 | 1.64 |
| 12/11 | 1,799 | 1,802 | 1,717 | 1,727 | -4.22% | 5,202,000 | 2兆1312億 | -7.89% | 15.37 | 1.59 |
| 12/10 | 1,783 | 1,820 | 1,780 | 1,803 | -2.91% | 3,078,400 | 2兆2250億 | -3.94% | 16.05 | 1.66 |
| 12/07 | 1,874 | 1,882 | 1,841 | 1,857 | -0.05% | 2,803,800 | 2兆2916億 | -1.12% | 16.53 | 1.71 |
| 12/06 | 1,904 | 1,905 | 1,845 | 1,858 | -3.03% | 3,403,100 | 2兆2928億 | -0.91% | 16.54 | 1.71 |
| 12/05 | 1,901 | 1,939 | 1,901 | 1,916 | -1.19% | 2,844,600 | 2兆3644億 | +2.35% | 17.05 | 1.76 |
| 12/04 | 1,990 | 1,991 | 1,934 | 1,939 | -2.61% | 3,304,100 | 2兆3928億 | +3.97% | 17.26 | 1.79 |
| 12/03 | 1,986 | 2,015 | 1,984 | 1,991 | +2.79% | 3,320,000 | 2兆4570億 | +7.22% | 17.72 | 1.83 |
| 11/30 | 1,898 | 1,940 | 1,891 | 1,937 | +2.65% | 3,899,500 | 2兆3903億 | +4.82% | 17.24 | 1.78 |
| 11/29 | 1,883 | 1,892 | 1,869 | 1,887 | +0.91% | 2,603,600 | 2兆3286億 | +2.5% | 16.8 | 1.74 |
| 11/28 | 1,849 | 1,878 | 1,836 | 1,870 | +1.19% | 2,450,900 | 2兆3076億 | +1.69% | 16.64 | 1.72 |
| 11/27 | 1,869 | 1,874 | 1,833 | 1,848 | -1.12% | 2,780,400 | 2兆2805億 | +0.54% | 16.45 | 1.7 |
| 11/26 | 1,866 | 1,870 | 1,832 | 1,869 | -0.48% | 3,147,100 | 2兆3064億 | +1.58% | 16.64 | 1.72 |
| 11/22 | 1,875 | 1,893 | 1,866 | 1,878 | +1.4% | 2,227,800 | 2兆3175億 | +2.07% | 16.72 | 1.73 |
| 11/21 | 1,840 | 1,858 | 1,816 | 1,852 | -2.01% | 2,783,900 | 2兆2854億 | +0.65% | 16.48 | 1.71 |
| 11/20 | 1,898 | 1,919 | 1,880 | 1,890 | -2.48% | 3,590,600 | 2兆3323億 | +2.61% | 16.82 | 1.74 |
| 11/19 | 1,902 | 1,940 | 1,897 | 1,938 | +1.68% | 2,783,600 | 2兆3916億 | +5.21% | 17.25 | 1.78 |
| 11/16 | 1,893 | 1,919 | 1,884 | 1,906 | +1.65% | 3,849,600 | 2兆3521億 | +3.7% | 16.97 | 1.75 |
| 11/15 | 1,870 | 1,889 | 1,853 | 1,875 | 0% | 2,315,700 | 2兆3138億 | +2.07% | 16.69 | 1.73 |
| 11/14 | 1,866 | 1,883 | 1,854 | 1,875 | +0.81% | 2,461,300 | 2兆3138億 | +2.12% | 16.69 | 1.73 |
| 11/13 | 1,840 | 1,862 | 1,821 | 1,860 | -1.38% | 2,481,400 | 2兆2953億 | +1.14% | 16.56 | 1.71 |
| 11/12 | 1,863 | 1,891 | 1,850 | 1,886 | +0.16% | 2,029,900 | 2兆3274億 | +2.39% | 16.79 | 1.74 |
| 11/09 | 1,878 | 1,892 | 1,856 | 1,883 | +0.05% | 3,209,300 | 2兆3237億 | +2.06% | 16.76 | 1.73 |
| 11/08 | 1,899 | 1,908 | 1,874 | 1,882 | +2.01% | 5,066,000 | 2兆3224億 | +1.84% | 16.75 | 1.73 |
| 11/07 | 1,828 | 1,880 | 1,794 | 1,845 | +2.9% | 6,863,300 | 2兆2768億 | -0.27% | 16.42 | 1.7 |
| 11/06 | 1,781 | 1,815 | 1,778 | 1,793 | +0.34% | 2,347,200 | 2兆2126億 | -3.34% | 15.96 | 1.65 |
| 11/05 | 1,798 | 1,810 | 1,777 | 1,787 | -1.87% | 2,468,600 | 2兆2052億 | -3.92% | 15.91 | 1.65 |
| 11/02 | 1,801 | 1,829 | 1,774 | 1,821 | +2.13% | 2,979,100 | 2兆2472億 | -2.41% | 16.21 | 1.68 |
| 11/01 | 1,800 | 1,812 | 1,773 | 1,783 | +0.06% | 2,689,200 | 2兆2003億 | -4.6% | 15.87 | 1.64 |
| 10/31 | 1,745 | 1,782 | 1,729 | 1,782 | +2.18% | 3,874,200 | 2兆1990億 | -4.86% | 15.86 | 1.64 |
| 10/30 | 1,724 | 1,766 | 1,716 | 1,744 | -0.63% | 3,943,100 | 2兆1521億 | -7.09% | 15.52 | 1.61 |
| 10/29 | 1,760 | 1,779 | 1,750 | 1,755 | +0.23% | 3,036,200 | 2兆1657億 | -6.75% | 15.62 | 1.62 |
| 10/26 | 1,768 | 1,773 | 1,725 | 1,751 | -0.62% | 3,969,300 | 2兆1608億 | -7.16% | 15.59 | 1.61 |
| 10/25 | 1,770 | 1,791 | 1,756 | 1,762 | -4.13% | 3,812,400 | 2兆1744億 | -6.77% | 15.68 | 1.62 |
| 10/24 | 1,853 | 1,860 | 1,813 | 1,838 | -0.81% | 3,499,000 | 2兆2681億 | -2.85% | 16.36 | 1.69 |
| 10/23 | 1,870 | 1,874 | 1,834 | 1,853 | -1.91% | 3,686,600 | 2兆2867億 | -1.96% | 16.49 | 1.71 |
| 10/22 | 1,884 | 1,910 | 1,852 | 1,889 | +1.07% | 4,235,300 | 2兆3311億 | +0.21% | 16.81 | 1.74 |
| 10/19 | 1,843 | 1,876 | 1,827 | 1,869 | -1.16% | 2,613,900 | 2兆3064億 | -0.48% | 16.64 | 1.72 |
| 10/18 | 1,901 | 1,904 | 1,875 | 1,891 | -0.47% | 1,951,800 | 2兆3336億 | +1.01% | 16.83 | 1.74 |
| 10/17 | 1,904 | 1,916 | 1,889 | 1,900 | +1.06% | 2,021,200 | 2兆3447億 | +1.93% | 16.91 | 1.75 |
| 10/16 | 1,830 | 1,881 | 1,830 | 1,880 | +1.84% | 2,791,500 | 2兆3200億 | +1.35% | 16.73 | 1.73 |
| 10/15 | 1,837 | 1,863 | 1,822 | 1,846 | -1.12% | 3,102,700 | 2兆2780億 | -0.11% | 16.43 | 1.7 |
| 10/12 | 1,826 | 1,870 | 1,816 | 1,867 | +1.14% | 3,669,800 | 2兆3039億 | +1.41% | 16.62 | 1.72 |
| 10/11 | 1,900 | 1,923 | 1,829 | 1,846 | -5.96% | 6,312,800 | 2兆2780億 | +0.65% | 16.43 | 1.7 |
| 10/10 | 1,945 | 1,971 | 1,940 | 1,963 | +1.82% | 3,098,900 | 2兆4224億 | +7.27% | 17.47 | 1.81 |
| 10/09 | 1,958 | 1,966 | 1,919 | 1,928 | -1.98% | 3,525,500 | 2兆3792億 | +5.93% | 17.16 | 1.78 |
| 10/05 | 1,953 | 1,973 | 1,947 | 1,967 | +0.61% | 3,806,300 | 2兆4273億 | +8.49% | 17.51 | 1.81 |
| 10/04 | 1,960 | 1,974 | 1,948 | 1,955 | +0.83% | 3,785,000 | 2兆4125億 | +8.37% | 17.4 | 1.8 |
| 10/03 | 1,949 | 1,958 | 1,936 | 1,939 | -0.77% | 2,545,700 | 2兆3928億 | +7.9% | 17.26 | 1.79 |
| 10/02 | 1,950 | 1,978 | 1,945 | 1,954 | +0.88% | 3,722,500 | 2兆4113億 | +9.28% | 17.39 | 1.8 |
| 10/01 | 1,921 | 1,944 | 1,913 | 1,937 | +0.31% | 2,393,000 | 2兆3903億 | +8.94% | 17.24 | 1.78 |
| 09/28 | 1,918 | 1,946 | 1,903 | 1,931 | +1.79% | 4,461,800 | 2兆3829億 | +9.22% | 17.19 | 1.78 |
| 09/27 | 1,892 | 1,914 | 1,886 | 1,897 | +0.9% | 3,385,500 | 2兆3410億 | +7.91% | 16.88 | 1.75 |
| 09/26 | 1,865 | 1,880 | 1,856 | 1,880 | +0.32% | 2,710,100 | 2兆3200億 | +7.55% | 16.73 | 1.73 |
| 09/25 | 1,875 | 1,876 | 1,855 | 1,874 | -0.37% | 3,570,400 | 2兆3126億 | +7.7% | 16.68 | 1.73 |
| 09/21 | 1,877 | 1,884 | 1,862 | 1,881 | +1.07% | 4,401,200 | 2兆3212億 | +8.67% | 16.74 | 1.73 |
| 09/20 | 1,865 | 1,877 | 1,851 | 1,861 | +0.7% | 2,764,400 | 2兆2965億 | +8.07% | 16.56 | 1.71 |
| 09/19 | 1,830 | 1,852 | 1,824 | 1,848 | +2.55% | 2,822,800 | 2兆2805億 | +7.88% | 16.45 | 1.7 |
| 09/18 | 1,787 | 1,824 | 1,774 | 1,802 | +0.67% | 4,310,400 | 2兆2237億 | +5.63% | 16.04 | 1.66 |
| 09/14 | 1,745 | 1,790 | 1,741 | 1,790 | +3.29% | 5,067,900 | 2兆2089億 | +5.29% | 15.93 | 1.65 |
| 09/13 | 1,699 | 1,744 | 1,693 | 1,733 | +1.46% | 3,789,100 | 2兆1386億 | +2.12% | 15.43 | 1.6 |
| 09/12 | 1,750 | 1,780 | 1,647 | 1,708 | -1.39% | 10,455,200 | 2兆1077億 | +0.65% | 15.2 | 1.57 |
| 09/11 | 1,710 | 1,733 | 1,708 | 1,732 | +2.97% | 3,613,000 | 2兆1373億 | +2% | 15.42 | 1.59 |
| 09/10 | 1,667 | 1,690 | 1,664 | 1,682 | +0.36% | 1,866,800 | 2兆756億 | -0.88% | 14.97 | 1.55 |
| 09/07 | 1,670 | 1,679 | 1,657 | 1,676 | -0.89% | 2,029,500 | 2兆682億 | -1.24% | 14.92 | 1.54 |
| 09/06 | 1,695 | 1,700 | 1,683 | 1,691 | +0.06% | 1,604,200 | 2兆867億 | -0.41% | 15.05 | 1.56 |
| 09/05 | 1,693 | 1,705 | 1,678 | 1,690 | -0.35% | 2,714,500 | 2兆855億 | -0.82% | 15.04 | 1.56 |
| 09/04 | 1,712 | 1,713 | 1,694 | 1,696 | -1.57% | 2,215,200 | 2兆929億 | -0.82% | 15.1 | 1.56 |
| 09/03 | 1,721 | 1,732 | 1,713 | 1,723 | -0.81% | 1,790,700 | 2兆1262億 | +0.35% | 15.34 | 1.59 |
| 08/31 | 1,724 | 1,750 | 1,720 | 1,737 | -0.4% | 1,902,100 | 2兆1435億 | +0.75% | 15.46 | 1.6 |
| 08/30 | 1,757 | 1,769 | 1,737 | 1,744 | -0.06% | 2,433,700 | 2兆1521億 | +0.81% | 15.52 | 1.61 |
| 08/29 | 1,760 | 1,766 | 1,743 | 1,745 | -1.19% | 2,341,400 | 2兆1534億 | +0.52% | 15.53 | 1.61 |
| 08/28 | 1,755 | 1,780 | 1,754 | 1,766 | +1.96% | 3,394,300 | 2兆1793億 | +1.44% | 15.72 | 1.63 |
| 08/27 | 1,713 | 1,734 | 1,708 | 1,732 | +2% | 2,288,900 | 2兆1373億 | -0.74% | 15.42 | 1.59 |
| 08/24 | 1,703 | 1,703 | 1,690 | 1,698 | +0.89% | 1,614,500 | 2兆954億 | -2.92% | 15.11 | 1.56 |
| 08/23 | 1,703 | 1,705 | 1,675 | 1,683 | +0.06% | 2,882,200 | 2兆769億 | -4.05% | 14.98 | 1.55 |
| 08/22 | 1,667 | 1,688 | 1,667 | 1,682 | +1.69% | 3,394,100 | 2兆756億 | -4.43% | 14.97 | 1.55 |
| 08/21 | 1,661 | 1,670 | 1,654 | 1,654 | -0.6% | 3,018,700 | 2兆411億 | -6.29% | 14.72 | 1.52 |
| 08/20 | 1,673 | 1,685 | 1,664 | 1,664 | +0.12% | 2,473,400 | 2兆534億 | -6.04% | 14.81 | 1.53 |
| 08/17 | 1,657 | 1,675 | 1,652 | 1,662 | +1.34% | 2,704,600 | 2兆510億 | -6.42% | 14.79 | 1.53 |
| 08/16 | 1,640 | 1,650 | 1,621 | 1,640 | -0.85% | 3,899,000 | 2兆238億 | -7.92% | 14.6 | 1.51 |
| 08/15 | 1,680 | 1,685 | 1,648 | 1,654 | -1.08% | 1,627,500 | 2兆411億 | -7.44% | 14.72 | 1.52 |
| 08/14 | 1,664 | 1,672 | 1,656 | 1,672 | +0.91% | 1,881,400 | 2兆633億 | -6.75% | 14.88 | 1.54 |
| 08/13 | 1,694 | 1,694 | 1,654 | 1,657 | -3.16% | 2,499,300 | 2兆448億 | -7.79% | 14.75 | 1.53 |
| 08/10 | 1,719 | 1,725 | 1,707 | 1,711 | -1.33% | 3,326,600 | 2兆1114億 | -5.05% | 15.23 | 1.58 |
| 08/09 | 1,730 | 1,744 | 1,724 | 1,734 | +0.76% | 2,631,900 | 2兆1398億 | -3.88% | 15.43 | 1.6 |
| 08/08 | 1,706 | 1,730 | 1,694 | 1,721 | +0.88% | 3,195,800 | 2兆1238億 | -4.65% | 15.32 | 1.58 |
| 08/07 | 1,700 | 1,717 | 1,693 | 1,706 | +0.41% | 3,531,900 | 2兆1053億 | -5.59% | 15.18 | 1.57 |
| 08/06 | 1,690 | 1,709 | 1,689 | 1,699 | +0.95% | 3,586,000 | 2兆966億 | -6.03% | 15.12 | 1.56 |
