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 | 11,780 | 11,790 | 11,570 | 11,735 | +0.77% | 718,900 | 3兆4396億 | -2.02% | 18.17 | 2.65 |
| 03/29 | 11,585 | 11,655 | 11,505 | 11,645 | +2.15% | 898,800 | 3兆4133億 | -3.07% | 18.03 | 2.63 |
| 03/28 | 11,500 | 11,535 | 11,250 | 11,400 | -3.84% | 1,447,200 | 3兆3414億 | -5.46% | 17.65 | 2.57 |
| 03/27 | 11,640 | 11,865 | 11,500 | 11,855 | +3.09% | 1,204,100 | 3兆4748億 | -2.11% | 18.35 | 2.68 |
| 03/26 | 11,200 | 11,505 | 11,170 | 11,500 | +2.18% | 1,042,400 | 3兆3708億 | -5.36% | 17.8 | 2.6 |
| 03/23 | 11,690 | 11,745 | 11,220 | 11,255 | -6.13% | 1,639,700 | 3兆2989億 | -7.78% | 17.42 | 2.54 |
| 03/22 | 11,765 | 11,990 | 11,765 | 11,990 | +2.13% | 896,500 | 3兆5144億 | -2.14% | 18.56 | 2.71 |
| 03/20 | 11,670 | 11,750 | 11,630 | 11,740 | -0.68% | 729,700 | 3兆4411億 | -4.27% | 18.18 | 2.65 |
| 03/19 | 11,870 | 11,995 | 11,750 | 11,820 | -1.75% | 656,700 | 3兆4646億 | -3.76% | 18.3 | 2.67 |
| 03/16 | 12,230 | 12,230 | 12,005 | 12,030 | -1.31% | 655,900 | 3兆5261億 | -2.14% | 18.62 | 2.72 |
| 03/15 | 12,035 | 12,235 | 11,975 | 12,190 | +1.16% | 733,200 | 3兆5730億 | -1.02% | 18.87 | 2.75 |
| 03/14 | 11,950 | 12,055 | 11,930 | 12,050 | -0.62% | 616,600 | 3兆5320億 | -2.17% | 18.66 | 2.72 |
| 03/13 | 12,050 | 12,130 | 11,975 | 12,125 | +0.83% | 489,500 | 3兆5540億 | -1.59% | 18.77 | 2.74 |
| 03/12 | 12,175 | 12,225 | 11,915 | 12,025 | +1.18% | 705,900 | 3兆5246億 | -2.63% | 18.62 | 2.71 |
| 03/09 | 11,855 | 12,210 | 11,815 | 11,885 | +1.67% | 1,691,500 | 3兆4836億 | -4.15% | 18.4 | 2.68 |
| 03/08 | 11,900 | 11,910 | 11,645 | 11,690 | -1.18% | 1,189,500 | 3兆4265億 | -6.15% | 18.1 | 2.64 |
| 03/07 | 11,970 | 11,995 | 11,805 | 11,830 | -2.07% | 1,152,200 | 3兆4675億 | -5.45% | 18.31 | 2.67 |
| 03/06 | 12,050 | 12,160 | 12,040 | 12,080 | +2.11% | 745,000 | 3兆5408億 | -3.91% | 18.7 | 2.73 |
| 03/05 | 11,690 | 11,850 | 11,655 | 11,830 | +0.47% | 1,129,800 | 3兆4675億 | -6.27% | 18.31 | 2.67 |
| 03/02 | 11,895 | 11,910 | 11,735 | 11,775 | -2.93% | 1,403,500 | 3兆4514億 | -7.15% | 18.23 | 2.66 |
| 03/01 | 12,505 | 12,525 | 12,100 | 12,130 | -4.11% | 1,280,700 | 3兆5554億 | -4.94% | 18.78 | 2.74 |
| 02/28 | 12,840 | 12,910 | 12,650 | 12,650 | -1.63% | 1,144,100 | 3兆7078億 | -1.44% | 19.58 | 2.86 |
| 02/27 | 12,990 | 13,010 | 12,805 | 12,860 | +1.34% | 1,053,700 | 3兆7694億 | -0.29% | 19.91 | 2.9 |
| 02/26 | 12,900 | 12,910 | 12,655 | 12,690 | +0.28% | 883,000 | 3兆7196億 | -1.92% | 19.65 | 2.86 |
| 02/23 | 12,645 | 12,730 | 12,615 | 12,655 | +0.08% | 505,200 | 3兆7093億 | -2.56% | 19.59 | 2.86 |
| 02/22 | 12,750 | 12,775 | 12,570 | 12,645 | -1.02% | 672,700 | 3兆7064億 | -2.95% | 19.58 | 2.85 |
| 02/21 | 12,720 | 12,875 | 12,650 | 12,775 | +0.67% | 847,600 | 3兆7445億 | -2.29% | 19.78 | 2.88 |
| 02/20 | 12,825 | 12,895 | 12,630 | 12,690 | -1.4% | 978,100 | 3兆7196億 | -3.24% | 19.65 | 2.86 |
| 02/19 | 12,885 | 12,930 | 12,795 | 12,870 | +0.43% | 841,400 | 3兆7723億 | -2.14% | 19.92 | 2.91 |
| 02/16 | 12,565 | 12,935 | 12,505 | 12,815 | +2.85% | 1,185,800 | 3兆7562億 | -2.8% | 19.84 | 2.89 |
| 02/15 | 12,510 | 12,540 | 12,145 | 12,460 | +1.3% | 1,336,300 | 3兆6522億 | -5.78% | 19.29 | 2.81 |
| 02/14 | 12,295 | 12,375 | 12,115 | 12,300 | +1.07% | 1,224,300 | 3兆6053億 | -7.4% | 19.04 | 2.78 |
| 02/13 | 12,355 | 12,535 | 12,155 | 12,170 | +0.45% | 1,274,900 | 3兆5671億 | -8.87% | 18.84 | 2.75 |
| 02/09 | 12,030 | 12,165 | 11,985 | 12,115 | -3.73% | 1,763,100 | 3兆5510億 | -9.8% | 18.76 | 2.73 |
| 02/08 | 12,250 | 12,610 | 12,215 | 12,585 | +2.99% | 1,289,300 | 3兆6888億 | -6.82% | 19.48 | 2.84 |
| 02/07 | 12,450 | 12,660 | 12,200 | 12,220 | +0.58% | 1,837,900 | 3兆5818億 | -9.72% | 18.92 | 2.76 |
| 02/06 | 12,245 | 12,350 | 11,840 | 12,150 | -5.41% | 2,075,500 | 3兆5613億 | -10.52% | 18.81 | 2.74 |
| 02/05 | 12,980 | 13,055 | 12,830 | 12,845 | -3.2% | 937,100 | 3兆7650億 | -5.77% | 19.89 | 2.9 |
| 02/02 | 13,300 | 13,325 | 13,165 | 13,270 | -0.26% | 665,800 | 3兆8896億 | -2.83% | 20.54 | 3 |
| 02/01 | 13,200 | 13,320 | 13,135 | 13,305 | +1.6% | 562,700 | 3兆8998億 | -2.63% | 20.6 | 3 |
| 01/31 | 13,225 | 13,330 | 13,090 | 13,095 | -1.47% | 907,100 | 3兆8383億 | -4.19% | 20.27 | 2.96 |
| 01/30 | 13,360 | 13,440 | 13,245 | 13,290 | -0.34% | 871,300 | 3兆8954億 | -2.84% | 20.57 | 3 |
| 01/29 | 13,330 | 13,465 | 13,220 | 13,335 | -0.11% | 887,700 | 3兆9086億 | -2.52% | 20.64 | 3.01 |
| 01/26 | 13,735 | 13,745 | 13,340 | 13,350 | -2.77% | 1,081,500 | 3兆9130億 | -2.4% | 20.67 | 3.01 |
| 01/25 | 13,885 | 13,980 | 13,725 | 13,730 | -2% | 841,200 | 4兆244億 | +0.3% | 21.26 | 3.1 |
| 01/24 | 14,140 | 14,240 | 13,990 | 14,010 | -1.34% | 766,200 | 4兆1065億 | +2.49% | 21.69 | 3.16 |
| 01/23 | 13,980 | 14,210 | 13,965 | 14,200 | +2.23% | 716,300 | 4兆1622億 | +4.11% | 21.98 | 3.21 |
| 01/22 | 13,880 | 13,890 | 13,795 | 13,890 | -0.04% | 450,600 | 4兆713億 | +2.06% | 21.5 | 3.14 |
| 01/19 | 13,760 | 13,895 | 13,735 | 13,895 | +1.2% | 640,600 | 4兆728億 | +2.21% | 21.51 | 3.14 |
| 01/18 | 13,930 | 13,935 | 13,705 | 13,730 | -0.33% | 939,500 | 4兆244億 | +1.16% | 21.26 | 3.1 |
| 01/17 | 13,775 | 13,800 | 13,665 | 13,775 | -0.11% | 646,700 | 4兆376億 | +1.68% | 21.33 | 3.11 |
| 01/16 | 13,690 | 13,805 | 13,610 | 13,790 | +1.36% | 478,000 | 4兆420億 | +2.01% | 21.35 | 3.11 |
| 01/15 | 13,685 | 13,750 | 13,600 | 13,605 | -0.4% | 553,800 | 3兆9878億 | +0.94% | 21.06 | 3.07 |
| 01/12 | 13,740 | 13,795 | 13,610 | 13,660 | -1.12% | 1,144,700 | 4兆39億 | +1.54% | 21.15 | 3.08 |
| 01/11 | 13,875 | 13,885 | 13,735 | 13,815 | -0.97% | 635,400 | 4兆493億 | +2.9% | 21.39 | 3.12 |
| 01/10 | 13,995 | 14,000 | 13,890 | 13,950 | -0.89% | 657,800 | 4兆889億 | +4.14% | 21.6 | 3.15 |
| 01/09 | 14,230 | 14,275 | 13,955 | 14,075 | -0.07% | 856,400 | 4兆1255億 | +5.39% | 21.79 | 3.18 |
| 01/05 | 14,000 | 14,100 | 13,895 | 14,085 | +0.64% | 812,600 | 4兆1285億 | +5.76% | 21.81 | 3.18 |
| 01/04 | 13,550 | 13,995 | 13,550 | 13,995 | +4.95% | 1,066,600 | 4兆1021億 | +5.38% | 21.67 | 3.16 |
| 2017 |
| 12/29 | 13,310 | 13,405 | 13,305 | 13,335 | +0.26% | 349,000 | 3兆9086億 | +0.76% | 20.64 | 3.01 |
| 12/28 | 13,420 | 13,480 | 13,270 | 13,300 | -1.15% | 382,400 | 3兆8984億 | +0.62% | 20.59 | 3 |
| 12/27 | 13,500 | 13,505 | 13,425 | 13,455 | -0.07% | 284,900 | 3兆9438億 | +1.94% | 20.83 | 3.04 |
| 12/26 | 13,455 | 13,495 | 13,415 | 13,465 | -0.19% | 265,700 | 3兆9467億 | +2.25% | 20.85 | 3.04 |
| 12/25 | 13,400 | 13,490 | 13,365 | 13,490 | +0.75% | 256,500 | 3兆9541億 | +2.66% | 20.88 | 3.05 |
| 12/22 | 13,335 | 13,425 | 13,305 | 13,390 | +0.41% | 461,600 | 3兆9247億 | +2.09% | 20.73 | 3.02 |
| 12/21 | 13,350 | 13,380 | 13,280 | 13,335 | -0.04% | 367,900 | 3兆9086億 | +1.83% | 20.64 | 3.01 |
| 12/20 | 13,250 | 13,365 | 13,220 | 13,340 | +0.45% | 483,000 | 3兆9101億 | +2.09% | 20.65 | 3.01 |
| 12/19 | 13,445 | 13,580 | 13,280 | 13,280 | -2.64% | 877,700 | 3兆8925億 | +1.79% | 20.56 | 3 |
| 12/18 | 13,380 | 13,660 | 13,295 | 13,640 | +3.22% | 784,900 | 3兆9980億 | +4.68% | 21.12 | 3.08 |
| 12/15 | 13,270 | 13,370 | 13,185 | 13,215 | -0.41% | 1,043,400 | 3兆8735億 | +1.6% | 20.46 | 2.98 |
| 12/14 | 13,375 | 13,395 | 13,225 | 13,270 | -1.23% | 736,700 | 3兆8896億 | +2.06% | 20.54 | 3 |
| 12/13 | 13,510 | 13,535 | 13,400 | 13,435 | -0.59% | 823,300 | 3兆9379億 | +3.35% | 20.8 | 3.03 |
| 12/12 | 13,450 | 13,540 | 13,395 | 13,515 | +1.16% | 846,200 | 3兆9614億 | +4.03% | 20.92 | 3.05 |
| 12/11 | 13,165 | 13,370 | 13,135 | 13,360 | +1.91% | 711,000 | 3兆9160億 | +3.01% | 20.68 | 3.02 |
| 12/08 | 13,095 | 13,185 | 12,995 | 13,110 | +0.54% | 1,679,500 | 3兆8427億 | +1.27% | 20.3 | 2.96 |
| 12/07 | 12,895 | 13,065 | 12,875 | 13,040 | +2.03% | 901,400 | 3兆8222億 | +0.87% | 20.19 | 2.94 |
| 12/06 | 13,070 | 13,095 | 12,755 | 12,780 | -1.65% | 1,142,200 | 3兆7459億 | -0.96% | 19.79 | 2.88 |
| 12/05 | 13,010 | 13,070 | 12,905 | 12,995 | +0.12% | 643,200 | 3兆8090億 | +0.8% | 20.12 | 2.93 |
| 12/04 | 13,050 | 13,105 | 12,965 | 12,980 | -0.65% | 612,700 | 3兆8046億 | +0.81% | 20.1 | 2.93 |
| 12/01 | 13,030 | 13,110 | 12,910 | 13,065 | +1.12% | 799,200 | 3兆8295億 | +1.61% | 20.23 | 2.95 |
| 11/30 | 12,880 | 13,000 | 12,835 | 12,920 | -1.86% | 1,528,900 | 3兆7870億 | +0.65% | 20 | 2.92 |
| 11/29 | 12,965 | 13,190 | 12,910 | 13,165 | +0.15% | 1,025,600 | 3兆8588億 | +2.77% | 20.38 | 2.97 |
| 11/28 | 12,920 | 13,260 | 12,895 | 13,145 | +2.46% | 1,189,700 | 3兆8529億 | +2.94% | 20.35 | 2.97 |
| 11/27 | 12,985 | 12,985 | 12,780 | 12,830 | -0.85% | 591,700 | 3兆7606億 | +0.84% | 19.86 | 2.9 |
| 11/24 | 12,815 | 12,960 | 12,815 | 12,940 | +0.94% | 687,800 | 3兆7928億 | +1.97% | 20.03 | 2.92 |
| 11/22 | 12,870 | 12,955 | 12,815 | 12,820 | +0.87% | 796,300 | 3兆7577億 | +1.3% | 19.85 | 2.89 |
| 11/21 | 12,790 | 12,840 | 12,710 | 12,710 | -0.39% | 1,034,700 | 3兆7254億 | +0.69% | 19.68 | 2.87 |
| 11/20 | 12,845 | 12,915 | 12,740 | 12,760 | -0.74% | 670,100 | 3兆7401億 | +1.33% | 19.75 | 2.88 |
| 11/17 | 12,925 | 13,060 | 12,795 | 12,855 | -0.16% | 994,500 | 3兆7679億 | +2.38% | 19.9 | 2.9 |
| 11/16 | 12,600 | 12,905 | 12,565 | 12,875 | +1.86% | 997,700 | 3兆7738億 | +2.88% | 19.93 | 2.91 |
| 11/15 | 12,735 | 12,815 | 12,595 | 12,640 | -1.48% | 1,288,900 | 3兆7049億 | +1.35% | 19.57 | 2.85 |
| 11/14 | 12,830 | 13,000 | 12,800 | 12,830 | -0.12% | 915,800 | 3兆7606億 | +3.14% | 19.86 | 2.9 |
| 11/13 | 13,010 | 13,070 | 12,810 | 12,845 | -1.83% | 718,400 | 3兆7650億 | +3.68% | 19.89 | 2.9 |
| 11/10 | 12,865 | 13,145 | 12,830 | 13,085 | -0.04% | 1,456,200 | 3兆8353億 | +6.05% | 20.26 | 2.95 |
| 11/09 | 13,270 | 13,475 | 12,905 | 13,090 | -0.76% | 2,025,600 | 3兆8368億 | +6.57% | 20.27 | 2.95 |
| 11/08 | 13,225 | 13,260 | 13,085 | 13,190 | -0.3% | 1,220,600 | 3兆8661億 | +7.93% | 20.42 | 2.98 |
| 11/07 | 12,945 | 13,270 | 12,910 | 13,230 | +1.77% | 1,371,800 | 3兆8778億 | +8.88% | 20.48 | 2.99 |
| 11/06 | 12,850 | 13,010 | 12,730 | 13,000 | +1.88% | 1,287,200 | 3兆8104億 | +7.63% | 20.13 | 2.93 |
| 11/02 | 12,740 | 12,770 | 12,655 | 12,760 | +1.11% | 1,085,400 | 3兆7401億 | +6.18% | 19.75 | 2.88 |
| 11/01 | 12,460 | 12,640 | 12,440 | 12,620 | +1.2% | 807,300 | 3兆6990億 | +5.57% | 19.54 | 2.85 |
