株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 5,100 | 5,130 | 5,000 | 5,010 | -2.15% | 2,758,100 | 1兆3361億 | -3.58% | 32.95 | 5.55 |
| 02/27 | 4,955 | 5,170 | 4,950 | 5,120 | +4.6% | 4,038,800 | 1兆3654億 | -2.25% | 33.67 | 5.67 |
| 02/26 | 4,985 | 5,010 | 4,870 | 4,895 | -0.81% | 2,404,100 | 1兆3054億 | -7.15% | 32.19 | 5.43 |
| 02/23 | 4,955 | 4,955 | 4,875 | 4,935 | +0.1% | 1,815,100 | 1兆3161億 | -7.17% | 32.46 | 5.47 |
| 02/22 | 4,930 | 5,010 | 4,885 | 4,930 | -0.9% | 2,842,100 | 1兆3147億 | -7.97% | 32.42 | 5.46 |
| 02/21 | 4,880 | 5,020 | 4,835 | 4,975 | +2.37% | 3,462,300 | 1兆3267億 | -7.82% | 32.72 | 5.51 |
| 02/20 | 4,940 | 4,940 | 4,830 | 4,860 | -1.82% | 2,724,300 | 1兆2961億 | -10.58% | 31.96 | 5.39 |
| 02/19 | 4,930 | 4,950 | 4,825 | 4,950 | +0.92% | 3,219,900 | 1兆3201億 | -9.46% | 32.55 | 5.49 |
| 02/16 | 4,905 | 4,990 | 4,860 | 4,905 | +1.24% | 4,512,800 | 1兆3081億 | -10.66% | 32.26 | 5.44 |
| 02/15 | 4,750 | 4,895 | 4,720 | 4,845 | +3.3% | 3,782,100 | 1兆2921億 | -12.04% | 31.86 | 5.37 |
| 02/14 | 4,800 | 4,905 | 4,635 | 4,690 | -2.6% | 5,101,600 | 1兆2507億 | -15.11% | 30.84 | 5.2 |
| 02/13 | 4,950 | 4,980 | 4,805 | 4,815 | -0.62% | 4,574,400 | 1兆2841億 | -13.24% | 31.67 | 5.34 |
| 02/09 | 4,715 | 4,850 | 4,710 | 4,845 | -2.91% | 6,882,400 | 1兆2921億 | -13% | 31.86 | 5.37 |
| 02/08 | 5,070 | 5,150 | 4,935 | 4,990 | -0.99% | 5,446,000 | 1兆3307億 | -10.59% | 32.82 | 5.53 |
| 02/07 | 5,360 | 5,380 | 5,020 | 5,040 | +0.4% | 5,341,100 | 1兆3441億 | -9.68% | 33.15 | 5.59 |
| 02/06 | 5,040 | 5,100 | 4,795 | 5,020 | -7.72% | 11,513,500 | 1兆3387億 | -9.99% | 33.01 | 5.56 |
| 02/05 | 5,400 | 5,520 | 5,400 | 5,440 | -3.55% | 4,355,200 | 1兆4507億 | -2.46% | 35.78 | 6.03 |
| 02/02 | 5,720 | 5,720 | 5,580 | 5,640 | -1.91% | 3,429,700 | 1兆5041億 | +1.46% | 37.09 | 6.25 |
| 02/01 | 5,690 | 5,760 | 5,620 | 5,750 | +2.31% | 2,607,500 | 1兆5334億 | +3.87% | 37.82 | 6.37 |
| 01/31 | 5,520 | 5,700 | 5,470 | 5,620 | +0.72% | 4,199,600 | 1兆4988億 | +2.11% | 36.96 | 6.23 |
| 01/30 | 5,730 | 5,750 | 5,520 | 5,580 | -2.79% | 4,326,900 | 1兆4881億 | +1.96% | 36.7 | 6.18 |
| 01/29 | 5,790 | 5,810 | 5,730 | 5,740 | +0.53% | 2,497,200 | 1兆5308億 | +5.38% | 37.75 | 6.36 |
| 01/26 | 5,820 | 5,850 | 5,660 | 5,710 | -1.55% | 3,923,400 | 1兆5228億 | +5.53% | 37.55 | 6.33 |
| 01/25 | 5,690 | 5,930 | 5,630 | 5,800 | +0.17% | 5,747,100 | 1兆5468億 | +7.85% | 38.14 | 6.43 |
| 01/24 | 5,820 | 5,960 | 5,730 | 5,790 | -4.46% | 10,519,800 | 1兆5441億 | +8.47% | 38.08 | 6.42 |
| 01/23 | 6,020 | 6,060 | 5,910 | 6,060 | +1.34% | 3,732,300 | 1兆6161億 | +14.45% | 39.85 | 6.72 |
| 01/22 | 5,960 | 6,030 | 5,930 | 5,980 | -0.33% | 2,821,100 | 1兆5948億 | +14.1% | 39.33 | 6.63 |
| 01/19 | 6,000 | 6,020 | 5,880 | 6,000 | +0.84% | 3,606,600 | 1兆6001億 | +15.47% | 39.46 | 6.65 |
| 01/18 | 6,080 | 6,120 | 5,930 | 5,950 | +0.51% | 5,502,400 | 1兆5868億 | +15.47% | 39.13 | 6.59 |
| 01/17 | 5,790 | 6,010 | 5,790 | 5,920 | -0.17% | 5,958,000 | 1兆5788億 | +15.74% | 38.93 | 6.56 |
| 01/16 | 5,650 | 5,940 | 5,580 | 5,930 | +4.77% | 4,724,000 | 1兆5814億 | +16.87% | 39 | 6.57 |
| 01/15 | 5,690 | 5,720 | 5,580 | 5,660 | +2.17% | 4,314,100 | 1兆5094億 | +12.55% | 37.22 | 6.27 |
| 01/12 | 5,380 | 5,560 | 5,370 | 5,540 | +3.75% | 5,411,300 | 1兆4774億 | +10.78% | 36.43 | 6.14 |
| 01/11 | 5,210 | 5,350 | 5,160 | 5,340 | +1.33% | 3,013,700 | 1兆4241億 | +7.29% | 35.12 | 5.92 |
| 01/10 | 5,340 | 5,360 | 5,220 | 5,270 | -1.13% | 2,767,700 | 1兆4054億 | +6.14% | 34.66 | 5.84 |
| 01/09 | 5,290 | 5,330 | 5,220 | 5,330 | +1.14% | 4,352,000 | 1兆4214億 | +7.61% | 35.05 | 5.91 |
| 01/05 | 5,200 | 5,280 | 5,140 | 5,270 | +2.13% | 4,146,800 | 1兆4054億 | +6.49% | 34.66 | 5.84 |
| 01/04 | 5,070 | 5,160 | 5,030 | 5,160 | +3.93% | 4,240,200 | 1兆3761億 | +4.26% | 33.94 | 5.72 |
| 2017 |
| 12/29 | 4,970 | 5,020 | 4,950 | 4,965 | +0.1% | 1,468,900 | 1兆3241億 | +0.28% | 32.65 | 5.5 |
| 12/28 | 5,000 | 5,030 | 4,945 | 4,960 | -1% | 1,540,100 | 1兆3227億 | +0.08% | 32.62 | 5.5 |
| 12/27 | 4,990 | 5,010 | 4,950 | 5,010 | 0% | 1,280,500 | 1兆3361億 | +1.07% | 32.95 | 5.55 |
| 12/26 | 5,030 | 5,040 | 4,985 | 5,010 | -0.99% | 1,764,600 | 1兆3361億 | +1.15% | 32.95 | 5.55 |
| 12/25 | 4,940 | 5,070 | 4,890 | 5,060 | +2.43% | 3,012,800 | 1兆3494億 | +2.28% | 33.28 | 5.61 |
| 12/22 | 4,865 | 4,940 | 4,840 | 4,940 | +1.65% | 2,156,200 | 1兆3174億 | +0.12% | 32.49 | 5.48 |
| 12/21 | 4,895 | 4,915 | 4,845 | 4,860 | -1.02% | 1,864,500 | 1兆2961億 | -1.2% | 31.96 | 5.39 |
| 12/20 | 4,830 | 4,935 | 4,820 | 4,910 | +1.45% | 2,121,600 | 1兆3094億 | +0.18% | 32.86 | 5.54 |
| 12/19 | 4,940 | 4,960 | 4,830 | 4,840 | -1.33% | 2,617,900 | 1兆2907億 | -0.9% | 32.39 | 5.46 |
| 12/18 | 4,870 | 4,920 | 4,820 | 4,905 | +2.19% | 3,005,100 | 1兆3081億 | +0.72% | 32.83 | 5.53 |
| 12/15 | 4,665 | 4,860 | 4,665 | 4,800 | +2.02% | 4,099,200 | 1兆2801億 | -1.17% | 32.12 | 5.41 |
| 12/14 | 4,630 | 4,785 | 4,605 | 4,705 | -0.11% | 3,936,700 | 1兆2547億 | -2.87% | 31.49 | 5.31 |
| 12/13 | 4,805 | 4,860 | 4,710 | 4,710 | -2.79% | 4,835,000 | 1兆2561億 | -2.55% | 31.52 | 5.31 |
| 12/12 | 4,920 | 4,935 | 4,820 | 4,845 | -1.82% | 3,219,800 | 1兆2921億 | +0.6% | 32.42 | 5.46 |
| 12/11 | 5,060 | 5,060 | 4,910 | 4,935 | -1.3% | 3,569,200 | 1兆3161億 | +3.03% | 33.03 | 5.57 |
| 12/08 | 4,915 | 5,010 | 4,890 | 5,000 | +2.25% | 4,874,700 | 1兆3334億 | +5.15% | 33.46 | 5.64 |
| 12/07 | 4,840 | 4,910 | 4,735 | 4,890 | +1.56% | 6,424,800 | 1兆3041億 | +3.65% | 32.73 | 5.52 |
| 12/06 | 4,905 | 4,970 | 4,810 | 4,815 | -2.63% | 4,176,700 | 1兆2841億 | +2.8% | 32.22 | 5.43 |
| 12/05 | 4,830 | 4,950 | 4,815 | 4,945 | -0.1% | 5,168,100 | 1兆3187億 | +6.41% | 33.09 | 5.58 |
| 12/04 | 5,080 | 5,080 | 4,920 | 4,950 | -1.98% | 3,582,500 | 1兆3201億 | +7.47% | 33.13 | 5.58 |
| 12/01 | 5,060 | 5,100 | 4,970 | 5,050 | +2.02% | 4,771,000 | 1兆3467億 | +10.72% | 33.8 | 5.7 |
| 11/30 | 5,010 | 5,030 | 4,825 | 4,950 | -5.71% | 9,482,300 | 1兆3201億 | +9.63% | 33.13 | 5.58 |
| 11/29 | 5,300 | 5,310 | 5,180 | 5,250 | 0% | 4,427,200 | 1兆4001億 | +17.27% | 35.14 | 5.92 |
| 11/28 | 5,200 | 5,280 | 5,020 | 5,250 | +0.77% | 7,479,700 | 1兆4001億 | +18.43% | 35.14 | 5.92 |
| 11/27 | 5,160 | 5,220 | 5,100 | 5,210 | +2.36% | 4,124,300 | 1兆3894億 | +18.84% | 34.87 | 5.88 |
| 11/24 | 4,970 | 5,100 | 4,930 | 5,090 | +1.9% | 3,949,800 | 1兆3574億 | +17.44% | 34.06 | 5.74 |
| 11/22 | 4,975 | 5,010 | 4,900 | 4,995 | +1.83% | 5,026,300 | 1兆3321億 | +16.49% | 33.43 | 5.63 |
| 11/21 | 4,960 | 5,040 | 4,850 | 4,905 | +0.62% | 6,401,000 | 1兆3081億 | +15.49% | 32.83 | 5.53 |
| 11/20 | 4,730 | 4,875 | 4,725 | 4,875 | +3.17% | 5,520,200 | 1兆3001億 | +15.85% | 32.63 | 5.5 |
| 11/17 | 4,690 | 4,770 | 4,635 | 4,725 | +3.39% | 7,873,000 | 1兆2601億 | +13.36% | 31.62 | 5.33 |
| 11/16 | 4,350 | 4,580 | 4,305 | 4,570 | +3.75% | 4,829,900 | 1兆2187億 | +10.73% | 30.58 | 5.15 |
| 11/15 | 4,490 | 4,520 | 4,360 | 4,405 | -1.78% | 4,280,400 | 1兆1747億 | +7.7% | 29.48 | 4.97 |
| 11/14 | 4,485 | 4,575 | 4,475 | 4,485 | 0% | 3,357,000 | 1兆1961億 | +10.55% | 30.02 | 5.06 |
| 11/13 | 4,585 | 4,585 | 4,460 | 4,485 | -2.18% | 3,396,100 | 1兆1961億 | +11.54% | 30.02 | 5.06 |
| 11/10 | 4,395 | 4,590 | 4,380 | 4,585 | +2.69% | 6,109,100 | 1兆2227億 | +15.03% | 30.68 | 5.17 |
| 11/09 | 4,510 | 4,605 | 4,250 | 4,465 | +0.79% | 7,950,800 | 1兆1907億 | +13.04% | 29.88 | 5.04 |
| 11/08 | 4,300 | 4,450 | 4,280 | 4,430 | +2.9% | 4,522,700 | 1兆1814億 | +13.04% | 29.65 | 5 |
| 11/07 | 4,190 | 4,320 | 4,185 | 4,305 | +3.11% | 4,823,900 | 1兆1481億 | +10.75% | 28.81 | 4.86 |
| 11/06 | 4,100 | 4,200 | 4,090 | 4,175 | +2.71% | 4,950,100 | 1兆1134億 | +8.24% | 27.94 | 4.71 |
| 11/02 | 4,090 | 4,095 | 4,030 | 4,065 | -0.12% | 2,969,900 | 1兆840億 | +6.08% | 27.2 | 4.58 |
| 11/01 | 4,055 | 4,075 | 4,005 | 4,070 | +0.74% | 4,409,500 | 1兆854億 | +6.85% | 27.24 | 4.59 |
| 10/31 | 3,895 | 4,045 | 3,885 | 4,040 | +3.72% | 5,770,100 | 1兆774億 | +6.77% | 27.04 | 4.56 |
| 10/30 | 3,935 | 3,945 | 3,850 | 3,895 | -0.76% | 3,023,800 | 1兆387億 | +3.54% | 26.07 | 4.39 |
| 10/27 | 3,870 | 3,930 | 3,825 | 3,925 | +2.75% | 4,537,800 | 1兆467億 | +4.78% | 26.27 | 4.43 |
| 10/26 | 3,785 | 3,860 | 3,760 | 3,820 | -2.05% | 7,029,900 | 1兆187億 | +2.41% | 25.57 | 4.31 |
| 10/25 | 4,015 | 4,020 | 3,895 | 3,900 | -2.5% | 8,165,100 | 1兆400億 | +4.81% | 26.1 | 4.4 |
| 10/24 | 3,950 | 4,045 | 3,930 | 4,000 | -3.61% | 10,525,900 | 1兆667億 | +7.82% | 26.77 | 4.51 |
| 10/23 | 4,110 | 4,170 | 4,080 | 4,150 | +2.85% | 4,569,400 | 1兆1067億 | +12.47% | 27.77 | 4.68 |
| 10/20 | 3,945 | 4,035 | 3,935 | 4,035 | +2.15% | 2,764,400 | 1兆760億 | +10.16% | 27 | 4.55 |
| 10/19 | 3,920 | 3,960 | 3,900 | 3,950 | +0.25% | 2,109,700 | 1兆534億 | +8.46% | 26.44 | 4.45 |
| 10/18 | 4,000 | 4,005 | 3,890 | 3,940 | -0.76% | 2,799,700 | 1兆507億 | +8.75% | 26.37 | 4.44 |
| 10/17 | 3,960 | 3,975 | 3,925 | 3,970 | +1.15% | 2,604,100 | 1兆587億 | +10.19% | 26.57 | 4.48 |
| 10/16 | 3,940 | 3,970 | 3,905 | 3,925 | +1.03% | 3,184,100 | 1兆467億 | +9.79% | 26.27 | 4.43 |
| 10/13 | 3,735 | 3,890 | 3,715 | 3,885 | +4.86% | 5,166,500 | 1兆360億 | +9.47% | 26 | 4.38 |
| 10/12 | 3,695 | 3,720 | 3,670 | 3,705 | +1.93% | 3,027,000 | 9880億8829万 | +5.11% | 24.8 | 4.18 |
| 10/11 | 3,600 | 3,655 | 3,600 | 3,635 | +1.25% | 2,030,700 | 9694億1995万 | +3.65% | 24.33 | 4.1 |
| 10/10 | 3,520 | 3,600 | 3,505 | 3,590 | +0.56% | 2,455,400 | 9574億1888万 | +2.78% | 24.03 | 4.05 |
| 10/06 | 3,685 | 3,685 | 3,520 | 3,570 | -1.52% | 5,004,100 | 9520億8507万 | +2.5% | 23.89 | 4.03 |
| 10/05 | 3,670 | 3,670 | 3,600 | 3,625 | -1.23% | 1,643,400 | 9667億5305万 | +4.38% | 24.26 | 4.09 |
| 10/04 | 3,740 | 3,750 | 3,650 | 3,670 | -1.08% | 2,084,300 | 9787億5412万 | +6.04% | 24.56 | 4.14 |
| 10/03 | 3,655 | 3,720 | 3,655 | 3,710 | +2.49% | 2,685,300 | 9894億2174万 | +7.69% | 24.83 | 4.18 |
| 10/02 | 3,600 | 3,645 | 3,580 | 3,620 | +1.54% | 1,453,100 | 9654億1959万 | +5.66% | 24.23 | 4.08 |
