株価チャート
2018/04/26~2018/09/19
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 |
09/19 | 2,400 | 2,425 | 2,379 | 2,416 | +1.77% | 1,431,200 | 1兆2863億 | -6.75% | 20.05 | 3.76 |
09/18 | 2,350 | 2,391 | 2,348 | 2,374 | -1.37% | 1,446,500 | 1兆2639億 | -8.87% | 19.7 | 3.69 |
09/14 | 2,377 | 2,409 | 2,364 | 2,407 | +2.47% | 1,753,300 | 1兆2815億 | -8.16% | 19.98 | 3.75 |
09/13 | 2,300 | 2,363 | 2,292 | 2,349 | +3.3% | 1,517,100 | 1兆2506億 | -10.99% | 19.5 | 3.66 |
09/12 | 2,350 | 2,359 | 2,263 | 2,274 | -3.23% | 1,719,400 | 1兆2107億 | -14.58% | 18.87 | 3.54 |
09/11 | 2,375 | 2,385 | 2,346 | 2,350 | -1.59% | 1,170,900 | 1兆2511億 | -12.51% | 19.5 | 3.66 |
09/10 | 2,400 | 2,416 | 2,363 | 2,388 | -0.91% | 1,309,500 | 1兆2714億 | -11.85% | 19.82 | 3.72 |
09/07 | 2,410 | 2,424 | 2,360 | 2,410 | 0% | 1,518,700 | 1兆2831億 | -11.66% | 20 | 3.75 |
09/06 | 2,474 | 2,474 | 2,407 | 2,410 | -3.64% | 1,645,800 | 1兆2831億 | -12.24% | 20 | 3.75 |
09/05 | 2,517 | 2,530 | 2,496 | 2,501 | -0.91% | 1,135,100 | 1兆3315億 | -9.61% | 20.76 | 3.89 |
09/04 | 2,539 | 2,555 | 2,503 | 2,524 | -1.1% | 1,000,000 | 1兆3438億 | -9.14% | 20.95 | 3.93 |
09/03 | 2,630 | 2,637 | 2,552 | 2,552 | -3.08% | 1,267,700 | 1兆3587億 | -8.2% | 21.18 | 3.97 |
08/31 | 2,638 | 2,651 | 2,615 | 2,633 | -1.13% | 1,515,300 | 1兆4018億 | -5.32% | 21.85 | 4.1 |
08/30 | 2,699 | 2,700 | 2,642 | 2,663 | -0.52% | 2,154,100 | 1兆4178億 | -4.24% | 22.1 | 4.14 |
08/29 | 2,684 | 2,705 | 2,645 | 2,677 | -0.67% | 1,524,700 | 1兆4252億 | -3.57% | 22.22 | 4.17 |
08/28 | 2,728 | 2,732 | 2,690 | 2,695 | -0.81% | 1,581,700 | 1兆4348億 | -2.71% | 22.37 | 4.19 |
08/27 | 2,720 | 2,755 | 2,690 | 2,717 | -4.53% | 2,450,000 | 1兆4465億 | -1.74% | 22.55 | 4.23 |
08/24 | 2,831 | 2,865 | 2,810 | 2,846 | +0.57% | 608,100 | 1兆5152億 | +3.19% | 23.62 | 4.43 |
08/23 | 2,885 | 2,916 | 2,815 | 2,830 | -2.58% | 795,900 | 1兆5067億 | +2.95% | 23.49 | 4.4 |
08/22 | 2,865 | 2,928 | 2,861 | 2,905 | +3.2% | 1,255,700 | 1兆5466億 | +5.94% | 24.11 | 4.52 |
08/21 | 2,786 | 2,827 | 2,780 | 2,815 | +0.93% | 660,400 | 1兆4027億 | +3.04% | 21.87 | 4.1 |
08/20 | 2,745 | 2,806 | 2,741 | 2,789 | +1.79% | 641,200 | 1兆3898億 | +2.16% | 21.67 | 4.06 |
08/17 | 2,760 | 2,771 | 2,729 | 2,740 | -0.11% | 357,200 | 1兆3653億 | +0.51% | 21.28 | 3.99 |
08/16 | 2,720 | 2,757 | 2,673 | 2,743 | -0.51% | 779,900 | 1兆3668億 | +0.85% | 21.31 | 3.99 |
08/15 | 2,796 | 2,830 | 2,746 | 2,757 | -0.47% | 590,800 | 1兆3738億 | +1.66% | 21.42 | 4.01 |
08/14 | 2,785 | 2,813 | 2,761 | 2,770 | -0.07% | 610,200 | 1兆3803億 | +2.52% | 21.52 | 4.03 |
08/13 | 2,826 | 2,838 | 2,760 | 2,772 | -3.28% | 761,000 | 1兆3813億 | +3.13% | 21.53 | 4.04 |
08/10 | 2,888 | 2,912 | 2,831 | 2,866 | -1.65% | 745,400 | 1兆4281億 | +7.3% | 22.26 | 4.17 |
08/09 | 2,894 | 2,927 | 2,879 | 2,914 | +0.73% | 668,400 | 1兆4520億 | +9.92% | 22.64 | 4.24 |
08/08 | 2,940 | 2,949 | 2,880 | 2,893 | -1.13% | 624,000 | 1兆4416億 | +9.87% | 22.47 | 4.21 |
08/07 | 2,863 | 2,933 | 2,852 | 2,926 | +2.2% | 931,700 | 1兆4580億 | +11.81% | 22.73 | 4.26 |
08/06 | 2,850 | 2,920 | 2,831 | 2,863 | +0.07% | 774,200 | 1兆4266億 | +10.16% | 22.24 | 4.17 |
08/03 | 2,940 | 2,985 | 2,845 | 2,861 | -2.35% | 1,871,100 | 1兆4256億 | +10.34% | 22.22 | 4.17 |
08/02 | 2,770 | 2,978 | 2,768 | 2,930 | +5.78% | 3,267,500 | 1兆4600億 | +13.92% | 22.76 | 4.27 |
08/01 | 2,700 | 2,795 | 2,670 | 2,770 | +7.16% | 2,975,700 | 1兆3803億 | +8.54% | 21.52 | 4.03 |
07/31 | 2,590 | 2,605 | 2,558 | 2,585 | +0.35% | 950,600 | 1兆2881億 | +1.73% | 20.08 | 3.76 |
07/30 | 2,620 | 2,622 | 2,571 | 2,576 | -1.75% | 772,900 | 1兆2836億 | +1.54% | 20.01 | 3.75 |
07/27 | 2,594 | 2,627 | 2,570 | 2,622 | +3.31% | 1,291,000 | 1兆3065億 | +3.27% | 20.37 | 3.82 |
07/26 | 2,530 | 2,559 | 2,523 | 2,538 | +0.4% | 629,700 | 1兆2647億 | -0.16% | 19.72 | 3.7 |
07/25 | 2,587 | 2,594 | 2,516 | 2,528 | -1.29% | 720,200 | 1兆2597億 | -0.78% | 19.64 | 3.68 |
07/24 | 2,558 | 2,578 | 2,550 | 2,561 | +0.04% | 742,900 | 1兆2761億 | +0.31% | 19.89 | 3.73 |
07/23 | 2,578 | 2,610 | 2,553 | 2,560 | -1.54% | 659,800 | 1兆2756億 | +0.04% | 19.89 | 3.73 |
07/20 | 2,600 | 2,638 | 2,592 | 2,600 | -2.4% | 1,258,400 | 1兆2956億 | +1.21% | 20.2 | 3.79 |
07/19 | 2,661 | 2,682 | 2,602 | 2,664 | +0.23% | 1,222,200 | 1兆3275億 | +3.26% | 20.69 | 3.88 |
07/18 | 2,780 | 2,781 | 2,632 | 2,658 | -3.84% | 1,549,900 | 1兆3245億 | +2.55% | 20.65 | 3.87 |
07/17 | 2,718 | 2,779 | 2,710 | 2,764 | +2.56% | 1,316,000 | 1兆3773億 | +6.23% | 21.47 | 4.03 |
07/13 | 2,688 | 2,700 | 2,630 | 2,695 | +4.13% | 1,773,500 | 1兆3429億 | +3.38% | 20.94 | 3.92 |
07/12 | 2,580 | 2,647 | 2,565 | 2,588 | +1.89% | 1,648,800 | 1兆2896億 | -1.03% | 20.1 | 3.77 |
07/11 | 2,489 | 2,546 | 2,460 | 2,540 | +1.11% | 847,200 | 1兆2657億 | -3.39% | 19.73 | 3.7 |
07/10 | 2,438 | 2,537 | 2,425 | 2,512 | +4.36% | 1,097,800 | 1兆2517億 | -4.92% | 19.51 | 3.66 |
07/09 | 2,368 | 2,429 | 2,359 | 2,407 | +2.16% | 701,400 | 1兆1994億 | -9.34% | 18.7 | 3.51 |
07/06 | 2,360 | 2,414 | 2,355 | 2,356 | -0.59% | 1,112,200 | 1兆1740億 | -11.96% | 18.3 | 3.43 |
07/05 | 2,467 | 2,469 | 2,361 | 2,370 | -4.01% | 1,012,100 | 1兆1810億 | -12.16% | 18.41 | 3.45 |
07/04 | 2,450 | 2,481 | 2,440 | 2,469 | -0.24% | 687,100 | 1兆2303億 | -9.19% | 19.18 | 3.6 |
07/03 | 2,490 | 2,532 | 2,421 | 2,475 | -0.6% | 1,415,900 | 1兆2333億 | -9.67% | 19.23 | 3.6 |
07/02 | 2,699 | 2,699 | 2,477 | 2,490 | -7.78% | 2,629,400 | 1兆2408億 | -9.75% | 19.34 | 3.63 |
06/29 | 2,700 | 2,770 | 2,601 | 2,700 | +15.19% | 5,241,600 | 1兆3454億 | -2.95% | 20.97 | 3.93 |
06/28 | 2,400 | 2,424 | 2,340 | 2,344 | -3.78% | 1,794,000 | 1兆1680億 | -16.26% | 18.21 | 3.41 |
06/27 | 2,471 | 2,493 | 2,431 | 2,436 | -2.13% | 1,155,700 | 1兆2138億 | -13.95% | 18.92 | 3.55 |
06/26 | 2,424 | 2,496 | 2,402 | 2,489 | -0.12% | 1,488,900 | 1兆2403億 | -13.06% | 19.33 | 3.62 |
06/25 | 2,544 | 2,544 | 2,485 | 2,492 | -5.07% | 2,017,000 | 1兆2418億 | -13.92% | 19.36 | 3.63 |
06/22 | 2,650 | 2,660 | 2,600 | 2,625 | -2.09% | 1,693,900 | 1兆3080億 | -10.35% | 20.39 | 3.82 |
06/21 | 2,680 | 2,728 | 2,670 | 2,681 | -0.15% | 764,700 | 1兆3359億 | -9.27% | 20.83 | 3.9 |
06/20 | 2,660 | 2,695 | 2,615 | 2,685 | +0.6% | 1,140,700 | 1兆3379億 | -9.81% | 20.86 | 3.91 |
06/19 | 2,690 | 2,764 | 2,661 | 2,669 | -1.62% | 1,561,900 | 1兆3300億 | -10.94% | 20.73 | 3.89 |
06/18 | 2,788 | 2,788 | 2,686 | 2,713 | -3.21% | 1,565,800 | 1兆3519億 | -10.14% | 21.07 | 3.95 |
06/15 | 2,878 | 2,885 | 2,801 | 2,803 | -2.71% | 1,515,800 | 1兆3967億 | -7.8% | 21.77 | 4.08 |
06/14 | 2,944 | 2,945 | 2,878 | 2,881 | -2.37% | 1,195,600 | 1兆4356億 | -5.76% | 22.38 | 4.2 |
06/13 | 2,913 | 2,957 | 2,902 | 2,951 | +1.23% | 884,100 | 1兆4705億 | -3.84% | 22.92 | 4.3 |
06/12 | 2,930 | 2,938 | 2,889 | 2,915 | +0.59% | 868,200 | 1兆4525億 | -5.26% | 22.64 | 4.25 |
06/11 | 2,900 | 2,908 | 2,855 | 2,898 | 0% | 817,200 | 1兆4441億 | -6.15% | 22.51 | 4.22 |
06/08 | 2,901 | 2,920 | 2,883 | 2,898 | -0.92% | 1,135,700 | 1兆4441億 | -6.43% | 22.51 | 4.22 |
06/07 | 2,909 | 2,929 | 2,890 | 2,925 | +2.31% | 1,069,600 | 1兆4575億 | -5.86% | 22.72 | 4.26 |
06/06 | 2,861 | 2,937 | 2,835 | 2,859 | +0.92% | 2,265,500 | 1兆4246億 | -8.25% | 22.21 | 4.16 |
06/05 | 2,999 | 3,050 | 2,657 | 2,833 | -4.06% | 5,278,100 | 1兆4117億 | -9.49% | 22.01 | 4.13 |
06/04 | 2,926 | 2,956 | 2,885 | 2,953 | +1.83% | 1,021,400 | 1兆4715億 | -6.28% | 22.94 | 4.3 |
06/01 | 2,892 | 2,926 | 2,860 | 2,900 | +0.14% | 1,442,000 | 1兆4451億 | -8.4% | 22.53 | 4.22 |
05/31 | 2,986 | 2,987 | 2,894 | 2,896 | -3.08% | 3,548,700 | 1兆4431億 | -9.16% | 22.5 | 4.22 |
05/30 | 2,900 | 2,997 | 2,891 | 2,988 | +0.84% | 1,847,900 | 1兆4889億 | -6.8% | 23.21 | 4.35 |
05/29 | 3,055 | 3,060 | 2,924 | 2,963 | -3.01% | 3,668,000 | 1兆4765億 | -8.21% | 23.02 | 4.31 |
05/28 | 3,115 | 3,145 | 3,040 | 3,055 | -2.08% | 1,255,600 | 1兆5223億 | -6.03% | 23.73 | 4.45 |
05/25 | 3,135 | 3,135 | 3,105 | 3,120 | -1.11% | 991,500 | 1兆5547億 | -4.53% | 24.24 | 4.54 |
05/24 | 3,215 | 3,220 | 3,150 | 3,155 | -2.17% | 937,400 | 1兆5721億 | -3.84% | 24.51 | 4.59 |
05/23 | 3,260 | 3,275 | 3,210 | 3,225 | -1.68% | 900,500 | 1兆6070億 | -2.04% | 25.05 | 4.7 |
05/22 | 3,345 | 3,350 | 3,265 | 3,280 | -1.65% | 878,000 | 1兆6344億 | -0.61% | 25.48 | 4.78 |
05/21 | 3,280 | 3,335 | 3,260 | 3,335 | +1.06% | 918,500 | 1兆6618億 | +0.91% | 25.91 | 4.86 |
05/18 | 3,210 | 3,325 | 3,210 | 3,300 | +2.64% | 1,851,800 | 1兆6444億 | -0.24% | 25.63 | 4.81 |
05/17 | 3,225 | 3,230 | 3,195 | 3,215 | +0.47% | 599,400 | 1兆6020億 | -2.9% | 24.97 | 4.68 |
05/16 | 3,205 | 3,220 | 3,190 | 3,200 | -0.78% | 682,700 | 1兆5946億 | -3.44% | 24.86 | 4.66 |
05/15 | 3,210 | 3,260 | 3,210 | 3,225 | +0.16% | 1,078,100 | 1兆6070億 | -2.66% | 25.05 | 4.7 |
05/14 | 3,230 | 3,230 | 3,185 | 3,220 | -0.16% | 821,500 | 1兆6045億 | -2.78% | 25.01 | 4.69 |
05/11 | 3,200 | 3,240 | 3,195 | 3,225 | +1.42% | 946,500 | 1兆6070億 | -2.6% | 25.05 | 4.7 |
05/10 | 3,180 | 3,235 | 3,165 | 3,180 | +0.63% | 1,100,600 | 1兆5846億 | -3.93% | 24.7 | 4.63 |
05/09 | 3,195 | 3,195 | 3,150 | 3,160 | -0.63% | 772,900 | 1兆5746億 | -4.59% | 24.55 | 4.6 |
05/08 | 3,140 | 3,190 | 3,135 | 3,180 | +1.11% | 846,400 | 1兆5846億 | -4.01% | 24.7 | 4.63 |
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 |