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 | 1,504 | 1,537 | 1,502 | 1,521 | +1.13% | 11,471,400 | 3兆7310億 | -6.86% | 15.03 | 2.08 |
| 03/29 | 1,552 | 1,554 | 1,479 | 1,504 | -3.96% | 21,888,500 | 3兆6893億 | -8.12% | 14.86 | 2.05 |
| 03/28 | 1,584 | 1,588 | 1,549 | 1,566 | -5.09% | 18,425,900 | 3兆8414億 | -4.69% | 15.47 | 2.14 |
| 03/27 | 1,603 | 1,653 | 1,600 | 1,650 | +5.03% | 12,325,600 | 4兆475億 | +0.18% | 16.3 | 2.25 |
| 03/26 | 1,574 | 1,579 | 1,550 | 1,571 | -1.44% | 10,128,600 | 3兆8537億 | -4.61% | 15.52 | 2.15 |
| 03/23 | 1,600 | 1,615 | 1,583 | 1,594 | -3.1% | 14,425,700 | 3兆9101億 | -3.28% | 15.75 | 2.18 |
| 03/22 | 1,654 | 1,666 | 1,629 | 1,645 | -0.12% | 8,043,500 | 4兆352億 | -0.12% | 16.25 | 2.25 |
| 03/20 | 1,628 | 1,648 | 1,613 | 1,647 | -0.12% | 7,968,100 | 4兆401億 | +0.18% | 16.27 | 2.25 |
| 03/19 | 1,676 | 1,679 | 1,644 | 1,649 | -2.08% | 6,788,200 | 4兆450億 | +0.43% | 16.29 | 2.25 |
| 03/16 | 1,688 | 1,697 | 1,679 | 1,684 | -0.3% | 7,611,200 | 4兆1309億 | +2.75% | 16.64 | 2.3 |
| 03/15 | 1,675 | 1,694 | 1,675 | 1,689 | 0% | 5,510,900 | 4兆1432億 | +3.24% | 16.69 | 2.31 |
| 03/14 | 1,674 | 1,692 | 1,672 | 1,689 | -0.18% | 7,408,000 | 4兆1432億 | +3.43% | 16.69 | 2.31 |
| 03/13 | 1,680 | 1,692 | 1,671 | 1,692 | +0.71% | 8,771,600 | 4兆1505億 | +3.93% | 16.72 | 2.31 |
| 03/12 | 1,682 | 1,685 | 1,665 | 1,680 | +2.75% | 9,721,600 | 4兆1211億 | +3.38% | 16.6 | 2.29 |
| 03/09 | 1,635 | 1,662 | 1,626 | 1,635 | +1.43% | 11,526,500 | 4兆107億 | +0.74% | 16.16 | 2.23 |
| 03/08 | 1,625 | 1,626 | 1,606 | 1,612 | +0.06% | 5,020,100 | 3兆9543億 | -0.68% | 15.93 | 2.2 |
| 03/07 | 1,610 | 1,633 | 1,606 | 1,611 | -0.8% | 6,709,600 | 3兆9518億 | -0.8% | 15.92 | 2.2 |
| 03/06 | 1,640 | 1,653 | 1,624 | 1,624 | +1.12% | 6,918,100 | 3兆9837億 | 0% | 16.05 | 2.22 |
| 03/05 | 1,603 | 1,612 | 1,596 | 1,606 | -0.93% | 7,633,400 | 3兆9396億 | -1.23% | 15.87 | 2.19 |
| 03/02 | 1,620 | 1,630 | 1,600 | 1,621 | -1.82% | 9,797,800 | 3兆9763億 | -0.43% | 16.02 | 2.21 |
| 03/01 | 1,660 | 1,667 | 1,642 | 1,651 | -1.61% | 9,140,200 | 4兆499億 | +1.29% | 16.31 | 2.26 |
| 02/28 | 1,699 | 1,705 | 1,678 | 1,678 | -1.06% | 9,686,700 | 4兆1162億 | +2.76% | 16.58 | 2.29 |
| 02/27 | 1,700 | 1,707 | 1,688 | 1,696 | +1.5% | 12,347,500 | 4兆1603億 | +3.79% | 16.76 | 2.32 |
| 02/26 | 1,661 | 1,679 | 1,661 | 1,671 | +1.46% | 7,871,700 | 4兆990億 | +2.26% | 16.51 | 2.28 |
| 02/23 | 1,620 | 1,650 | 1,615 | 1,647 | +1.42% | 6,131,500 | 4兆401億 | +0.73% | 16.27 | 2.25 |
| 02/22 | 1,648 | 1,648 | 1,619 | 1,624 | -1.46% | 7,777,900 | 3兆9837億 | -0.79% | 16.05 | 2.22 |
| 02/21 | 1,650 | 1,661 | 1,636 | 1,648 | -0.24% | 7,752,900 | 4兆426億 | +0.55% | 16.28 | 2.25 |
| 02/20 | 1,641 | 1,657 | 1,629 | 1,652 | +0.12% | 7,215,700 | 4兆524億 | +0.61% | 16.32 | 2.26 |
| 02/19 | 1,620 | 1,653 | 1,616 | 1,650 | +2.87% | 9,248,300 | 4兆475億 | +0.36% | 16.3 | 2.25 |
| 02/16 | 1,598 | 1,619 | 1,589 | 1,604 | +1.71% | 8,705,400 | 3兆9346億 | -2.61% | 15.85 | 2.19 |
| 02/15 | 1,581 | 1,591 | 1,567 | 1,577 | +0.9% | 7,611,600 | 3兆8684億 | -4.54% | 15.58 | 2.15 |
| 02/14 | 1,584 | 1,588 | 1,546 | 1,563 | -1.94% | 11,253,600 | 3兆8341億 | -5.73% | 15.44 | 2.13 |
| 02/13 | 1,614 | 1,625 | 1,588 | 1,594 | +0.57% | 12,673,900 | 3兆9101億 | -4.26% | 15.75 | 2.18 |
| 02/09 | 1,540 | 1,585 | 1,532 | 1,585 | -1.37% | 12,533,900 | 3兆8880億 | -5.09% | 15.66 | 2.16 |
| 02/08 | 1,607 | 1,619 | 1,589 | 1,607 | +0.44% | 11,039,800 | 3兆9420億 | -4% | 15.88 | 2.2 |
| 02/07 | 1,635 | 1,661 | 1,599 | 1,600 | +2.11% | 18,508,900 | 3兆9248億 | -4.53% | 15.81 | 2.19 |
| 02/06 | 1,550 | 1,572 | 1,524 | 1,567 | -2.67% | 24,360,400 | 3兆8439億 | -6.62% | 15.48 | 2.14 |
| 02/05 | 1,601 | 1,624 | 1,597 | 1,610 | -1.89% | 10,445,800 | 3兆9494億 | -4.28% | 15.91 | 2.2 |
| 02/02 | 1,634 | 1,649 | 1,625 | 1,641 | -0.06% | 6,350,500 | 4兆254億 | -2.55% | 16.22 | 2.24 |
| 02/01 | 1,630 | 1,643 | 1,616 | 1,642 | +1.42% | 7,308,500 | 4兆279億 | -2.55% | 16.23 | 2.24 |
| 01/31 | 1,613 | 1,650 | 1,611 | 1,619 | -0.49% | 10,832,300 | 3兆9714億 | -3.97% | 16 | 2.21 |
| 01/30 | 1,663 | 1,668 | 1,616 | 1,627 | -1.93% | 12,563,100 | 3兆9911億 | -3.61% | 16.08 | 2.22 |
| 01/29 | 1,662 | 1,672 | 1,656 | 1,659 | 0% | 6,581,100 | 4兆696億 | -1.78% | 16.39 | 2.27 |
| 01/26 | 1,693 | 1,698 | 1,659 | 1,659 | -1.19% | 9,561,500 | 4兆696億 | -1.78% | 16.39 | 2.27 |
| 01/25 | 1,706 | 1,707 | 1,678 | 1,679 | -2.16% | 11,663,400 | 4兆1186億 | -0.65% | 16.59 | 2.29 |
| 01/24 | 1,710 | 1,736 | 1,708 | 1,716 | +0.06% | 9,604,900 | 4兆2094億 | +1.54% | 16.96 | 2.34 |
| 01/23 | 1,710 | 1,718 | 1,702 | 1,715 | +0.88% | 7,898,300 | 4兆2069億 | +1.6% | 16.95 | 2.34 |
| 01/22 | 1,700 | 1,719 | 1,692 | 1,700 | +0.18% | 8,582,000 | 4兆1701億 | +0.89% | 16.8 | 2.32 |
| 01/19 | 1,683 | 1,702 | 1,677 | 1,697 | +1.07% | 6,642,300 | 4兆1628億 | +0.89% | 16.77 | 2.32 |
| 01/18 | 1,708 | 1,713 | 1,677 | 1,679 | -0.89% | 10,292,000 | 4兆1186億 | +0.06% | 16.59 | 2.29 |
| 01/17 | 1,706 | 1,708 | 1,690 | 1,694 | -1.34% | 8,455,800 | 4兆1554億 | +1.13% | 16.74 | 2.31 |
| 01/16 | 1,702 | 1,719 | 1,681 | 1,717 | +0.64% | 7,706,500 | 4兆2118億 | +2.81% | 16.97 | 2.35 |
| 01/15 | 1,718 | 1,720 | 1,699 | 1,706 | -0.12% | 6,682,100 | 4兆1849億 | +2.46% | 16.86 | 2.33 |
| 01/12 | 1,724 | 1,727 | 1,682 | 1,708 | -1.21% | 10,845,800 | 4兆1898億 | +2.77% | 16.88 | 2.33 |
| 01/11 | 1,728 | 1,733 | 1,724 | 1,729 | -0.58% | 8,735,700 | 4兆2413億 | +4.28% | 17.08 | 2.36 |
| 01/10 | 1,733 | 1,740 | 1,724 | 1,739 | +0.35% | 9,619,400 | 4兆2658億 | +5.08% | 17.18 | 2.38 |
| 01/09 | 1,740 | 1,741 | 1,729 | 1,733 | +0.81% | 10,485,700 | 4兆2511億 | +4.9% | 17.12 | 2.37 |
| 01/05 | 1,697 | 1,725 | 1,696 | 1,719 | +1.66% | 14,879,200 | 4兆2167億 | +4.12% | 16.99 | 2.35 |
| 01/04 | 1,675 | 1,692 | 1,671 | 1,691 | +2.48% | 13,746,200 | 4兆1481億 | +2.55% | 16.71 | 2.31 |
| 2017 |
| 12/29 | 1,651 | 1,658 | 1,647 | 1,650 | +0.18% | 4,029,400 | 4兆475億 | +0.06% | 16.3 | 2.25 |
| 12/28 | 1,658 | 1,661 | 1,644 | 1,647 | -0.9% | 5,072,400 | 4兆401億 | -0.24% | 16.27 | 2.25 |
| 12/27 | 1,662 | 1,665 | 1,653 | 1,662 | 0% | 4,469,700 | 4兆769億 | +0.54% | 16.42 | 2.27 |
| 12/26 | 1,670 | 1,671 | 1,661 | 1,662 | -0.78% | 3,798,700 | 4兆769億 | +0.48% | 16.42 | 2.27 |
| 12/25 | 1,669 | 1,677 | 1,662 | 1,675 | +0.42% | 3,303,200 | 4兆1088億 | +1.15% | 16.55 | 2.29 |
| 12/22 | 1,665 | 1,674 | 1,661 | 1,668 | +0.36% | 7,620,400 | 4兆916億 | +0.72% | 16.48 | 2.28 |
| 12/21 | 1,666 | 1,673 | 1,651 | 1,662 | 0% | 8,068,500 | 4兆769億 | +0.3% | 16.42 | 2.27 |
| 12/20 | 1,666 | 1,667 | 1,657 | 1,662 | -0.12% | 6,247,700 | 4兆769億 | +0.3% | 16.42 | 2.27 |
| 12/19 | 1,678 | 1,684 | 1,663 | 1,664 | -0.66% | 8,673,000 | 4兆818億 | +0.24% | 16.44 | 2.27 |
| 12/18 | 1,691 | 1,692 | 1,669 | 1,675 | +0.36% | 9,049,400 | 4兆1088億 | +0.78% | 16.55 | 2.29 |
| 12/15 | 1,692 | 1,694 | 1,658 | 1,669 | -0.42% | 15,161,200 | 4兆941億 | +0.24% | 16.49 | 2.28 |
| 12/14 | 1,677 | 1,689 | 1,670 | 1,676 | +2.32% | 17,366,200 | 4兆1113億 | +0.48% | 16.56 | 2.29 |
| 12/13 | 1,643 | 1,654 | 1,627 | 1,638 | +1.24% | 15,687,200 | 4兆181億 | -2.03% | 16.19 | 2.24 |
| 12/12 | 1,620 | 1,631 | 1,614 | 1,618 | +0.75% | 9,983,300 | 3兆9690億 | -3.46% | 15.99 | 2.21 |
| 12/11 | 1,597 | 1,607 | 1,589 | 1,606 | +0.56% | 6,059,900 | 3兆9396億 | -4.35% | 15.87 | 2.19 |
| 12/08 | 1,580 | 1,604 | 1,580 | 1,597 | +0.5% | 13,115,400 | 3兆9175億 | -5.11% | 15.78 | 2.18 |
| 12/07 | 1,596 | 1,597 | 1,582 | 1,589 | +0.25% | 9,456,100 | 3兆8979億 | -5.98% | 15.7 | 2.17 |
| 12/06 | 1,620 | 1,620 | 1,579 | 1,585 | -1.98% | 13,076,600 | 3兆8880億 | -6.49% | 15.66 | 2.16 |
| 12/05 | 1,620 | 1,623 | 1,604 | 1,617 | -0.74% | 8,683,500 | 3兆9665億 | -4.88% | 15.98 | 2.21 |
| 12/04 | 1,654 | 1,654 | 1,626 | 1,629 | -1.27% | 11,358,500 | 3兆9960億 | -4.35% | 16.1 | 2.23 |
| 12/01 | 1,680 | 1,680 | 1,642 | 1,650 | -1.08% | 8,855,700 | 4兆475億 | -3.28% | 16.3 | 2.25 |
| 11/30 | 1,703 | 1,705 | 1,646 | 1,668 | -1.3% | 13,703,200 | 4兆916億 | -2.28% | 16.48 | 2.28 |
| 11/29 | 1,700 | 1,701 | 1,685 | 1,690 | +1.2% | 7,400,800 | 4兆1456億 | -1.05% | 16.7 | 2.31 |
| 11/28 | 1,694 | 1,698 | 1,665 | 1,670 | -1.42% | 7,156,000 | 4兆965億 | -2.17% | 16.5 | 2.28 |
| 11/27 | 1,715 | 1,717 | 1,694 | 1,694 | 0% | 7,203,400 | 4兆1554億 | -0.65% | 16.74 | 2.31 |
| 11/24 | 1,705 | 1,706 | 1,682 | 1,694 | -0.18% | 6,066,000 | 4兆1554億 | -0.53% | 16.74 | 2.31 |
| 11/22 | 1,722 | 1,728 | 1,696 | 1,697 | -0.29% | 7,917,900 | 4兆1628億 | -0.18% | 16.77 | 2.32 |
| 11/21 | 1,720 | 1,729 | 1,702 | 1,702 | +0.35% | 7,928,300 | 4兆1750億 | +0.29% | 16.82 | 2.32 |
| 11/20 | 1,685 | 1,709 | 1,679 | 1,696 | +0.24% | 5,660,100 | 4兆1603億 | +0.18% | 16.76 | 2.32 |
| 11/17 | 1,700 | 1,713 | 1,680 | 1,692 | +0.77% | 11,261,400 | 4兆1505億 | +0.12% | 16.72 | 2.31 |
| 11/16 | 1,657 | 1,684 | 1,651 | 1,679 | +0.18% | 11,263,500 | 4兆1186億 | -0.47% | 16.59 | 2.29 |
| 11/15 | 1,711 | 1,714 | 1,664 | 1,676 | -2.61% | 11,785,400 | 4兆1113億 | -0.59% | 16.56 | 2.29 |
| 11/14 | 1,708 | 1,726 | 1,705 | 1,721 | +0.41% | 6,617,500 | 4兆2217億 | +2.2% | 17.01 | 2.35 |
| 11/13 | 1,746 | 1,747 | 1,714 | 1,714 | -2% | 8,160,700 | 4兆2045億 | +1.96% | 16.94 | 2.34 |
| 11/10 | 1,737 | 1,754 | 1,722 | 1,749 | -0.68% | 9,602,000 | 4兆2903億 | +4.29% | 17.28 | 2.39 |
| 11/09 | 1,775 | 1,800 | 1,724 | 1,761 | -0.17% | 17,603,300 | 4兆3198億 | +5.32% | 17.4 | 2.41 |
| 11/08 | 1,722 | 1,765 | 1,717 | 1,764 | +1.97% | 11,700,700 | 4兆3271億 | +5.82% | 17.43 | 2.41 |
| 11/07 | 1,705 | 1,732 | 1,702 | 1,730 | +1.76% | 11,061,600 | 4兆2437億 | +4.09% | 17.09 | 2.36 |
| 11/06 | 1,716 | 1,727 | 1,699 | 1,700 | -0.76% | 12,134,400 | 4兆1701億 | +2.53% | 16.8 | 2.32 |
| 11/02 | 1,760 | 1,760 | 1,691 | 1,713 | -3.33% | 19,264,000 | 4兆2020億 | +3.5% | 16.93 | 2.34 |
| 11/01 | 1,717 | 1,778 | 1,716 | 1,772 | +4.17% | 20,120,900 | 4兆3468億 | +7.33% | 17.51 | 2.42 |
