株価チャート
2017/12/06~2018/05/07
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 |
05/07 | 3,150 | 3,165 | 3,140 | 3,145 | 0% | 629,500 | 1兆5672億 | -5.04% | 24.43 | 4.58 |
05/02 | 3,135 | 3,195 | 3,125 | 3,145 | 0% | 1,093,100 | 1兆5672億 | -5.07% | 24.43 | 4.58 |
05/01 | 3,215 | 3,220 | 3,140 | 3,145 | -2.18% | 1,702,700 | 1兆5672億 | -5.19% | 24.43 | 4.58 |
04/27 | 3,385 | 3,390 | 3,215 | 3,215 | -3.74% | 2,964,100 | 1兆6020億 | -3.16% | 24.97 | 4.68 |
04/26 | 3,335 | 3,340 | 3,265 | 3,340 | 0% | 4,897,800 | 1兆6643億 | +0.57% | 25.95 | 4.86 |
04/25 | 3,380 | 3,395 | 3,335 | 3,340 | -3.05% | 1,934,600 | 1兆6643億 | +0.48% | 25.95 | 4.86 |
04/24 | 3,415 | 3,460 | 3,385 | 3,445 | +2.99% | 2,395,500 | 1兆7167億 | +3.48% | 26.76 | 5.02 |
04/23 | 3,500 | 3,505 | 3,340 | 3,345 | -5.64% | 2,435,900 | 1兆6668億 | +0.48% | 25.98 | 4.87 |
04/20 | 3,530 | 3,570 | 3,505 | 3,545 | +0.42% | 934,900 | 1兆7665億 | +6.3% | 27.54 | 5.16 |
04/19 | 3,500 | 3,560 | 3,500 | 3,530 | +1.29% | 944,900 | 1兆7590億 | +5.88% | 27.42 | 5.14 |
04/18 | 3,445 | 3,500 | 3,445 | 3,485 | +1.31% | 860,900 | 1兆7366億 | +4.59% | 27.07 | 5.08 |
04/17 | 3,435 | 3,465 | 3,415 | 3,440 | +0.29% | 808,100 | 1兆7142億 | +3.18% | 26.72 | 5.01 |
04/16 | 3,425 | 3,450 | 3,400 | 3,430 | -0.15% | 733,900 | 1兆7092億 | +2.76% | 26.64 | 5 |
04/13 | 3,405 | 3,450 | 3,400 | 3,435 | +1.33% | 848,700 | 1兆7117億 | +2.78% | 26.68 | 5 |
04/12 | 3,385 | 3,420 | 3,325 | 3,390 | -0.73% | 956,000 | 1兆6892億 | +1.38% | 26.33 | 4.94 |
04/11 | 3,400 | 3,445 | 3,355 | 3,415 | +1.04% | 1,170,200 | 1兆7017億 | +2.09% | 26.53 | 4.97 |
04/10 | 3,310 | 3,400 | 3,280 | 3,380 | +2.42% | 1,720,600 | 1兆6843億 | +0.93% | 26.26 | 4.92 |
04/09 | 3,160 | 3,315 | 3,155 | 3,300 | +4.1% | 1,673,800 | 1兆6444億 | -1.7% | 25.63 | 4.81 |
04/06 | 3,200 | 3,235 | 3,170 | 3,170 | -0.94% | 1,003,500 | 1兆5796億 | -5.85% | 24.62 | 4.62 |
04/05 | 3,205 | 3,220 | 3,185 | 3,200 | +0.31% | 887,000 | 1兆5946億 | -5.52% | 24.86 | 4.66 |
04/04 | 3,215 | 3,220 | 3,170 | 3,190 | -0.16% | 608,300 | 1兆5896億 | -6.42% | 24.78 | 4.65 |
04/03 | 3,190 | 3,210 | 3,165 | 3,195 | -1.54% | 1,045,600 | 1兆5921億 | -6.91% | 24.82 | 4.65 |
04/02 | 3,185 | 3,265 | 3,185 | 3,245 | +2.04% | 1,084,700 | 1兆6170億 | -6.02% | 25.21 | 4.73 |
03/30 | 3,150 | 3,200 | 3,145 | 3,180 | +0.95% | 791,000 | 1兆5846億 | -8.28% | 22.52 | 4.18 |
03/29 | 3,195 | 3,195 | 3,110 | 3,150 | -0.94% | 1,099,100 | 1兆5696億 | -9.51% | 22.3 | 4.14 |
03/28 | 3,160 | 3,205 | 3,135 | 3,180 | -1.4% | 1,303,400 | 1兆5846億 | -9.09% | 22.52 | 4.18 |
03/27 | 3,300 | 3,300 | 3,190 | 3,225 | -0.15% | 1,985,300 | 1兆6070億 | -8.15% | 22.84 | 4.24 |
03/26 | 3,175 | 3,230 | 3,120 | 3,230 | -0.15% | 1,471,400 | 1兆6095億 | -8.29% | 22.87 | 4.25 |
03/23 | 3,310 | 3,320 | 3,180 | 3,235 | -5.69% | 2,481,000 | 1兆6120億 | -8.36% | 22.91 | 4.25 |
03/22 | 3,420 | 3,470 | 3,390 | 3,430 | -0.44% | 1,461,400 | 1兆7092億 | -3% | 24.29 | 4.51 |
03/20 | 3,395 | 3,475 | 3,390 | 3,445 | 0% | 968,300 | 1兆7167億 | -2.46% | 24.39 | 4.53 |
03/19 | 3,495 | 3,495 | 3,385 | 3,445 | -1.71% | 1,579,700 | 1兆7167億 | -2.44% | 24.39 | 4.53 |
03/16 | 3,500 | 3,540 | 3,495 | 3,505 | -0.14% | 878,400 | 1兆7465億 | -0.76% | 24.82 | 4.61 |
03/15 | 3,480 | 3,525 | 3,480 | 3,510 | +0.29% | 466,300 | 1兆7490億 | -0.68% | 24.85 | 4.61 |
03/14 | 3,480 | 3,530 | 3,480 | 3,500 | -0.85% | 538,900 | 1兆7441億 | -1.1% | 24.78 | 4.6 |
03/13 | 3,495 | 3,530 | 3,470 | 3,530 | -0.14% | 734,300 | 1兆7590億 | -0.31% | 25 | 4.64 |
03/12 | 3,565 | 3,565 | 3,495 | 3,535 | +0.14% | 828,100 | 1兆7615億 | -0.42% | 25.03 | 4.65 |
03/09 | 3,550 | 3,570 | 3,510 | 3,530 | +1.29% | 994,900 | 1兆7590億 | -0.98% | 25 | 4.64 |
03/08 | 3,470 | 3,510 | 3,460 | 3,485 | +2.05% | 741,500 | 1兆7366億 | -2.71% | 24.68 | 4.58 |
03/07 | 3,525 | 3,530 | 3,415 | 3,415 | -3.12% | 1,534,100 | 1兆7017億 | -5.27% | 24.18 | 4.49 |
03/06 | 3,625 | 3,680 | 3,525 | 3,525 | -1.54% | 1,420,600 | 1兆7565億 | -2.89% | 24.96 | 4.63 |
03/05 | 3,525 | 3,595 | 3,480 | 3,580 | +0.99% | 1,642,800 | 1兆7839億 | -1.89% | 25.35 | 4.71 |
03/02 | 3,600 | 3,615 | 3,530 | 3,545 | -3.01% | 1,879,800 | 1兆7665億 | -3.27% | 25.1 | 4.66 |
03/01 | 3,700 | 3,735 | 3,645 | 3,655 | -2.53% | 1,070,600 | 1兆8213億 | -0.79% | 25.88 | 4.8 |
02/28 | 3,770 | 3,820 | 3,750 | 3,750 | -0.53% | 1,039,800 | 1兆8686億 | +1.35% | 26.55 | 4.93 |
02/27 | 3,785 | 3,845 | 3,760 | 3,770 | +1.07% | 1,737,800 | 1兆8786億 | +1.54% | 26.69 | 4.95 |
02/26 | 3,630 | 3,770 | 3,610 | 3,730 | +4.04% | 2,160,600 | 1兆8587億 | +0.16% | 26.41 | 4.9 |
02/23 | 3,545 | 3,595 | 3,545 | 3,585 | +1.13% | 865,800 | 1兆7864億 | -4.07% | 25.38 | 4.71 |
02/22 | 3,575 | 3,575 | 3,530 | 3,545 | -0.56% | 1,147,000 | 1兆7665億 | -5.54% | 25.1 | 4.66 |
02/21 | 3,500 | 3,575 | 3,485 | 3,565 | +1.71% | 1,405,200 | 1兆7764億 | -5.49% | 25.24 | 4.69 |
02/20 | 3,490 | 3,565 | 3,475 | 3,505 | +0.43% | 1,354,500 | 1兆7465億 | -7.59% | 24.82 | 4.61 |
02/19 | 3,460 | 3,490 | 3,440 | 3,490 | +1.6% | 968,000 | 1兆7391億 | -8.52% | 24.71 | 4.59 |
02/16 | 3,400 | 3,445 | 3,390 | 3,435 | +1.63% | 939,500 | 1兆7117億 | -10.5% | 24.32 | 4.51 |
02/15 | 3,350 | 3,410 | 3,350 | 3,380 | +1.2% | 1,058,200 | 1兆6843億 | -12.64% | 23.93 | 4.44 |
02/14 | 3,415 | 3,440 | 3,330 | 3,340 | -2.62% | 1,695,300 | 1兆6643億 | -14.34% | 23.65 | 4.39 |
02/13 | 3,500 | 3,525 | 3,415 | 3,430 | -0.58% | 2,110,200 | 1兆7092億 | -12.63% | 24.29 | 4.51 |
02/09 | 3,415 | 3,485 | 3,370 | 3,450 | -3.23% | 3,026,300 | 1兆7191億 | -12.57% | 24.43 | 4.53 |
02/08 | 3,640 | 3,650 | 3,515 | 3,565 | -1.79% | 1,922,700 | 1兆7764億 | -10.04% | 25.24 | 4.69 |
02/07 | 3,720 | 3,740 | 3,625 | 3,630 | +1.97% | 2,215,600 | 1兆8088億 | -8.7% | 25.7 | 4.77 |
02/06 | 3,470 | 3,570 | 3,440 | 3,560 | -5.07% | 3,999,800 | 1兆7740億 | -10.64% | 25.21 | 4.68 |
02/05 | 3,785 | 3,815 | 3,735 | 3,750 | -4.21% | 2,517,900 | 1兆8686億 | -6.2% | 26.55 | 4.93 |
02/02 | 3,935 | 3,940 | 3,830 | 3,915 | -0.63% | 2,025,200 | 1兆9509億 | -2.15% | 27.72 | 5.15 |
02/01 | 4,050 | 4,050 | 3,900 | 3,940 | -3.31% | 5,573,200 | 1兆9633億 | -1.48% | 27.9 | 5.18 |
01/31 | 4,025 | 4,095 | 4,020 | 4,075 | +1.24% | 2,813,400 | 2兆306億 | +1.93% | 28.85 | 5.36 |
01/30 | 4,000 | 4,090 | 3,965 | 4,025 | +0.25% | 12,428,000 | 2兆57億 | +0.88% | 28.5 | 5.29 |
01/29 | 4,030 | 4,095 | 4,005 | 4,015 | +0.75% | 2,187,500 | 2兆7億 | +0.78% | 28.43 | 5.28 |
01/26 | 4,010 | 4,025 | 3,955 | 3,985 | -0.38% | 1,634,800 | 1兆9857億 | +0.15% | 28.22 | 5.24 |
01/25 | 4,045 | 4,055 | 3,980 | 4,000 | -1.36% | 1,602,600 | 1兆9932億 | +0.6% | 28.32 | 5.26 |
01/24 | 4,065 | 4,085 | 4,035 | 4,055 | -0.49% | 1,074,600 | 2兆206億 | +2.06% | 28.71 | 5.33 |
01/23 | 4,090 | 4,140 | 4,055 | 4,075 | +0.37% | 2,066,200 | 2兆306億 | +2.77% | 28.85 | 5.36 |
01/22 | 4,025 | 4,070 | 3,995 | 4,060 | +0.5% | 1,287,300 | 2兆231億 | +2.65% | 28.75 | 5.34 |
01/19 | 4,000 | 4,055 | 4,000 | 4,040 | +1.13% | 1,406,900 | 2兆131億 | +2.43% | 28.61 | 5.31 |
01/18 | 4,030 | 4,045 | 3,980 | 3,995 | -0.75% | 1,258,700 | 1兆9907億 | +1.58% | 28.29 | 5.25 |
01/17 | 4,050 | 4,060 | 3,955 | 4,025 | -1.23% | 1,659,200 | 2兆57億 | +2.63% | 28.5 | 5.29 |
01/16 | 4,070 | 4,095 | 4,050 | 4,075 | +0.25% | 641,900 | 2兆306億 | +4.14% | 28.85 | 5.36 |
01/15 | 4,050 | 4,120 | 4,030 | 4,065 | -0.25% | 1,341,100 | 2兆256億 | +4.1% | 28.78 | 5.34 |
01/12 | 4,200 | 4,205 | 4,030 | 4,075 | -2.74% | 2,876,300 | 2兆306億 | +4.51% | 28.85 | 5.36 |
01/11 | 4,135 | 4,200 | 4,075 | 4,190 | +1.09% | 3,170,000 | 2兆879億 | +7.55% | 29.67 | 5.51 |
01/10 | 4,035 | 4,150 | 4,025 | 4,145 | +3.5% | 3,917,900 | 2兆655億 | +6.8% | 29.35 | 5.45 |
01/09 | 3,950 | 4,020 | 3,950 | 4,005 | +2.04% | 3,560,400 | 1兆9957億 | +3.84% | 28.36 | 5.26 |
01/05 | 3,890 | 3,930 | 3,880 | 3,925 | +0.77% | 2,389,900 | 1兆9558億 | +2.24% | 27.79 | 5.16 |
01/04 | 3,890 | 3,900 | 3,875 | 3,895 | +0.65% | 1,189,300 | 1兆9409億 | +1.86% | 27.58 | 5.12 |
2017 |
12/29 | 3,845 | 3,890 | 3,845 | 3,870 | +0.52% | 867,000 | 1兆9284億 | +1.57% | 27.4 | 5.09 |
12/28 | 3,890 | 3,890 | 3,850 | 3,850 | -1.03% | 760,600 | 1兆9185億 | +1.42% | 27.26 | 5.06 |
12/27 | 3,830 | 3,890 | 3,825 | 3,890 | +1.57% | 870,500 | 1兆9384億 | +2.77% | 27.54 | 5.11 |
12/26 | 3,850 | 3,870 | 3,830 | 3,830 | -1.29% | 1,112,500 | 1兆9085億 | +1.62% | 27.12 | 5.03 |
12/25 | 3,890 | 3,890 | 3,855 | 3,880 | -0.39% | 717,900 | 1兆9334億 | +3.33% | 27.47 | 5.1 |
12/22 | 3,860 | 3,905 | 3,860 | 3,895 | +0.52% | 1,186,100 | 1兆9409億 | +4.14% | 27.58 | 5.12 |
12/21 | 3,895 | 3,905 | 3,870 | 3,875 | -0.51% | 767,100 | 1兆9309億 | +4.08% | 27.44 | 5.09 |
12/20 | 3,890 | 3,905 | 3,885 | 3,895 | +0.13% | 1,006,300 | 1兆9409億 | +5.16% | 27.58 | 5.12 |
12/19 | 3,890 | 3,915 | 3,865 | 3,890 | -0.38% | 1,255,700 | 1兆9384億 | +5.42% | 27.54 | 5.11 |
12/18 | 3,925 | 3,935 | 3,875 | 3,905 | -0.26% | 1,462,400 | 1兆9459億 | +6.37% | 27.65 | 5.13 |
12/15 | 3,880 | 3,940 | 3,840 | 3,915 | +1.56% | 3,315,500 | 1兆9509億 | +7.08% | 27.72 | 5.15 |
12/14 | 3,810 | 3,880 | 3,810 | 3,855 | +0.52% | 1,401,400 | 1兆9210億 | +5.88% | 27.3 | 5.07 |
12/13 | 3,780 | 3,835 | 3,755 | 3,835 | +1.59% | 1,715,300 | 1兆9110億 | +5.56% | 27.15 | 5.04 |
12/12 | 3,785 | 3,790 | 3,745 | 3,775 | 0% | 849,200 | 1兆8811億 | +4.2% | 26.73 | 4.96 |
12/11 | 3,745 | 3,790 | 3,725 | 3,775 | +1.75% | 1,126,500 | 1兆8811億 | +4.4% | 26.73 | 4.96 |
12/08 | 3,805 | 3,810 | 3,690 | 3,710 | -2.5% | 2,654,800 | 1兆8487億 | +2.83% | 26.27 | 4.88 |
12/07 | 3,905 | 3,915 | 3,790 | 3,805 | -2.06% | 2,622,000 | 1兆8960億 | +5.58% | 26.94 | 5 |
12/06 | 3,885 | 3,955 | 3,830 | 3,885 | -0.64% | 2,377,800 | 1兆9359億 | +8.04% | 27.51 | 5.11 |