株価チャート
2017/08/25～2018/01/23
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 |
| 01/23 | 5,645 | 5,738 | 5,613 | 5,732 | +2.87% | 12,477,600 | 7兆2547億 | +7.64% | 14.77 | 2.44 |
| 01/22 | 5,525 | 5,577 | 5,491 | 5,572 | +1.09% | 6,646,600 | 7兆499億 | +5.19% | 14.35 | 2.37 |
| 01/19 | 5,479 | 5,535 | 5,452 | 5,512 | +1.16% | 5,871,200 | 6兆9740億 | +4.47% | 14.2 | 2.35 |
| 01/18 | 5,539 | 5,552 | 5,425 | 5,449 | -0.18% | 8,370,500 | 6兆8943億 | +3.63% | 14.04 | 2.32 |
| 01/17 | 5,415 | 5,465 | 5,380 | 5,459 | -0.27% | 6,628,400 | 6兆9069億 | +4.06% | 14.06 | 2.33 |
| 01/16 | 5,468 | 5,505 | 5,455 | 5,474 | +0.2% | 4,484,800 | 6兆9259億 | +4.61% | 14.1 | 2.33 |
| 01/15 | 5,533 | 5,565 | 5,452 | 5,463 | -1.12% | 5,922,600 | 6兆9120億 | +4.76% | 14.07 | 2.33 |
| 01/12 | 5,584 | 5,598 | 5,496 | 5,525 | -1.06% | 7,400,700 | 6兆9904億 | +6.17% | 14.23 | 2.35 |
| 01/11 | 5,521 | 5,613 | 5,521 | 5,584 | -0.13% | 5,995,400 | 7兆651億 | +7.55% | 14.38 | 2.38 |
| 01/10 | 5,560 | 5,633 | 5,528 | 5,591 | -0.37% | 7,283,800 | 7兆739億 | +8.06% | 14.4 | 2.38 |
| 01/09 | 5,525 | 5,648 | 5,492 | 5,612 | +2.71% | 13,500,100 | 7兆1005億 | +8.78% | 14.45 | 2.39 |
| 01/05 | 5,323 | 5,478 | 5,322 | 5,464 | +3.5% | 13,486,500 | 6兆9133億 | +6.16% | 14.07 | 2.33 |
| 01/04 | 5,250 | 5,280 | 5,214 | 5,279 | +3.86% | 8,738,400 | 6兆6792億 | +2.66% | 13.6 | 2.25 |
| 2017 |
| 12/29 | 5,115 | 5,126 | 5,080 | 5,083 | -0.18% | 3,044,400 | 6兆4333億 | -1.21% | 13.1 | 2.17 |
| 12/28 | 5,125 | 5,138 | 5,078 | 5,092 | -0.55% | 3,248,200 | 6兆4446億 | -1.22% | 13.12 | 2.17 |
| 12/27 | 5,121 | 5,157 | 5,111 | 5,120 | -0.51% | 3,386,300 | 6兆4801億 | -0.83% | 13.19 | 2.18 |
| 12/26 | 5,209 | 5,213 | 5,137 | 5,146 | -0.87% | 3,132,700 | 6兆5130億 | -0.41% | 13.26 | 2.19 |
| 12/25 | 5,199 | 5,266 | 5,181 | 5,191 | -0.02% | 4,324,600 | 6兆5699億 | +0.39% | 13.37 | 2.21 |
| 12/22 | 5,129 | 5,192 | 5,129 | 5,192 | +0.7% | 4,419,000 | 6兆5712億 | +0.39% | 13.38 | 2.21 |
| 12/21 | 5,097 | 5,166 | 5,084 | 5,156 | +0.6% | 4,437,700 | 6兆5207億 | -0.29% | 13.27 | 2.2 |
| 12/20 | 5,135 | 5,138 | 5,089 | 5,125 | +0.18% | 3,576,900 | 6兆4815億 | -0.85% | 13.19 | 2.18 |
| 12/19 | 5,150 | 5,156 | 5,110 | 5,116 | -0.87% | 4,931,600 | 6兆4701億 | -1.08% | 13.17 | 2.18 |
| 12/18 | 5,068 | 5,163 | 5,067 | 5,161 | +3.1% | 7,103,000 | 6兆5270億 | -0.29% | 13.29 | 2.2 |
| 12/15 | 4,996 | 5,051 | 4,976 | 5,006 | -0.2% | 7,420,900 | 6兆3310億 | -3.34% | 12.89 | 2.13 |
| 12/14 | 5,001 | 5,041 | 4,996 | 5,016 | -0.34% | 5,970,400 | 6兆3436億 | -3.32% | 12.91 | 2.14 |
| 12/13 | 5,033 | 5,063 | 5,003 | 5,033 | -0.22% | 5,473,200 | 6兆3651億 | -3.29% | 12.96 | 2.14 |
| 12/12 | 5,047 | 5,102 | 5,028 | 5,044 | -0.41% | 7,163,900 | 6兆3790億 | -3.24% | 12.99 | 2.15 |
| 12/11 | 5,190 | 5,191 | 5,048 | 5,065 | -1.82% | 8,667,400 | 6兆4056億 | -2.97% | 13.04 | 2.16 |
| 12/08 | 5,105 | 5,172 | 5,105 | 5,159 | +0.78% | 7,606,000 | 6兆5245億 | -1.17% | 13.28 | 2.2 |
| 12/07 | 5,076 | 5,121 | 5,024 | 5,119 | +1.83% | 7,576,300 | 6兆4739億 | -1.75% | 13.18 | 2.18 |
| 12/06 | 5,145 | 5,168 | 5,017 | 5,027 | -3.07% | 8,881,300 | 6兆3575億 | -2.99% | 12.94 | 2.14 |
| 12/05 | 5,140 | 5,200 | 5,133 | 5,186 | -0.75% | 6,425,300 | 6兆5586億 | +0.64% | 13.35 | 2.21 |
| 12/04 | 5,157 | 5,250 | 5,114 | 5,225 | +1.44% | 7,657,400 | 6兆6079億 | +2.11% | 13.45 | 2.22 |
| 12/01 | 5,240 | 5,244 | 5,093 | 5,151 | -0.96% | 12,527,800 | 6兆5142億 | +1.42% | 13.26 | 2.19 |
| 11/30 | 5,297 | 5,300 | 5,184 | 5,201 | -2.27% | 11,198,800 | 6兆5774億 | +3.15% | 13.39 | 2.21 |
| 11/29 | 5,415 | 5,415 | 5,306 | 5,322 | -0.19% | 6,397,800 | 6兆7304億 | +6.33% | 13.7 | 2.27 |
| 11/28 | 5,342 | 5,377 | 5,297 | 5,332 | -0.58% | 6,442,200 | 6兆7431億 | +7.41% | 13.73 | 2.27 |
| 11/27 | 5,360 | 5,441 | 5,350 | 5,363 | +0.75% | 10,127,900 | 6兆7823億 | +9% | 13.81 | 2.28 |
| 11/24 | 5,298 | 5,358 | 5,277 | 5,323 | +0.68% | 7,823,400 | 6兆7317億 | +9.21% | 13.7 | 2.27 |
| 11/22 | 5,294 | 5,351 | 5,257 | 5,287 | +1.34% | 9,134,000 | 6兆6862億 | +9.46% | 13.61 | 2.25 |
| 11/21 | 5,272 | 5,282 | 5,213 | 5,217 | -0.59% | 7,354,700 | 6兆5976億 | +9.03% | 13.43 | 2.22 |
| 11/20 | 5,171 | 5,258 | 5,160 | 5,248 | +0.63% | 6,153,300 | 6兆6368億 | +10.65% | 13.51 | 2.23 |
| 11/17 | 5,299 | 5,370 | 5,193 | 5,215 | +0.73% | 14,556,500 | 6兆5951億 | +11.03% | 13.43 | 2.22 |
| 11/16 | 5,064 | 5,212 | 5,032 | 5,177 | +1.61% | 11,622,600 | 6兆5470億 | +11.31% | 13.33 | 2.2 |
| 11/15 | 5,184 | 5,222 | 5,024 | 5,095 | -2.47% | 14,114,900 | 6兆4433億 | +10.57% | 13.12 | 2.17 |
| 11/14 | 5,178 | 5,264 | 5,122 | 5,224 | +0.52% | 12,265,800 | 6兆6065億 | +14.34% | 13.45 | 2.22 |
| 11/13 | 5,276 | 5,284 | 5,184 | 5,197 | -1.05% | 8,165,800 | 6兆5723億 | +14.83% | 13.38 | 2.21 |
| 11/10 | 5,126 | 5,285 | 5,121 | 5,252 | +0.5% | 15,703,400 | 6兆6419億 | +17.13% | 13.52 | 2.24 |
| 11/09 | 5,470 | 5,470 | 5,173 | 5,226 | -3.4% | 27,120,400 | 6兆6090億 | +17.62% | 13.45 | 2.23 |
| 11/08 | 5,266 | 5,485 | 5,239 | 5,410 | +2.83% | 19,297,100 | 6兆8417億 | +22.9% | 13.93 | 2.3 |
| 11/07 | 5,228 | 5,328 | 5,216 | 5,261 | +0.75% | 17,264,500 | 6兆6533億 | +20.86% | 13.54 | 2.24 |
| 11/06 | 5,100 | 5,249 | 5,099 | 5,222 | +3.32% | 21,047,400 | 6兆6039億 | +21.16% | 13.44 | 2.22 |
| 11/02 | 4,967 | 5,092 | 4,963 | 5,054 | +2.77% | 21,338,200 | 6兆3915億 | +18.47% | 13.01 | 2.15 |
| 11/01 | 4,900 | 4,959 | 4,812 | 4,918 | +11.44% | 40,679,500 | 6兆2195億 | +16.35% | 12.66 | 2.09 |
| 10/31 | 4,359 | 4,428 | 4,343 | 4,413 | +2.39% | 10,906,800 | 5兆5808億 | +5.22% | 11.36 | 1.88 |
| 10/30 | 4,310 | 4,352 | 4,284 | 4,310 | +0.72% | 10,217,100 | 5兆4506億 | +2.99% | 11.1 | 1.84 |
| 10/27 | 4,300 | 4,317 | 4,260 | 4,279 | +0.21% | 8,240,300 | 5兆4114億 | +2.37% | 11.02 | 1.82 |
| 10/26 | 4,240 | 4,277 | 4,231 | 4,270 | +0.71% | 4,568,100 | 5兆4000億 | +2.25% | 10.99 | 1.82 |
| 10/25 | 4,296 | 4,297 | 4,227 | 4,240 | -0.91% | 5,272,700 | 5兆3621億 | +1.56% | 10.92 | 1.81 |
| 10/24 | 4,260 | 4,281 | 4,243 | 4,279 | +0.05% | 4,164,400 | 5兆4114億 | +2.44% | 11.02 | 1.82 |
| 10/23 | 4,290 | 4,298 | 4,268 | 4,277 | +0.94% | 5,888,200 | 5兆4086億 | +2.42% | 11.01 | 1.82 |
| 10/20 | 4,215 | 4,242 | 4,198 | 4,237 | +0.28% | 4,487,900 | 5兆3580億 | +1.51% | 10.91 | 1.8 |
| 10/19 | 4,250 | 4,265 | 4,216 | 4,225 | -0.02% | 5,642,600 | 5兆3428億 | +1.08% | 10.88 | 1.8 |
| 10/18 | 4,171 | 4,240 | 4,169 | 4,226 | +1.73% | 7,383,000 | 5兆3441億 | +0.93% | 10.88 | 1.8 |
| 10/17 | 4,176 | 4,187 | 4,125 | 4,154 | -0.14% | 5,817,100 | 5兆2530億 | -1.02% | 10.69 | 1.77 |
| 10/16 | 4,140 | 4,177 | 4,134 | 4,160 | +1.14% | 6,841,000 | 5兆2606億 | -1.02% | 10.71 | 1.77 |
| 10/13 | 4,070 | 4,127 | 4,040 | 4,113 | +1.26% | 9,497,500 | 5兆2012億 | -2.23% | 10.59 | 1.75 |
| 10/12 | 4,100 | 4,105 | 4,049 | 4,062 | -0.93% | 7,832,300 | 5兆1367億 | -3.61% | 10.46 | 1.73 |
| 10/11 | 4,080 | 4,100 | 4,039 | 4,100 | -0.58% | 8,131,600 | 5兆1847億 | -2.94% | 10.55 | 1.75 |
| 10/10 | 4,151 | 4,152 | 4,095 | 4,124 | -0.65% | 6,155,500 | 5兆2151億 | -2.62% | 10.62 | 1.76 |
| 10/06 | 4,150 | 4,184 | 4,147 | 4,151 | +0.29% | 5,605,600 | 5兆2492億 | -2.21% | 10.69 | 1.77 |
| 10/05 | 4,200 | 4,212 | 4,124 | 4,139 | -1.85% | 8,033,300 | 5兆2341億 | -2.66% | 10.66 | 1.76 |
| 10/04 | 4,231 | 4,232 | 4,197 | 4,217 | -0.05% | 4,128,500 | 5兆3327億 | -0.99% | 10.86 | 1.8 |
| 10/03 | 4,220 | 4,253 | 4,197 | 4,219 | +0.84% | 5,188,100 | 5兆3352億 | -0.94% | 10.86 | 1.8 |
| 10/02 | 4,190 | 4,195 | 4,164 | 4,184 | -0.05% | 3,399,400 | 5兆2910億 | -1.74% | 10.77 | 1.78 |
| 09/29 | 4,150 | 4,196 | 4,145 | 4,186 | +1.6% | 6,521,400 | 5兆2938億 | -1.69% | 10.78 | 1.78 |
| 09/28 | 4,116 | 4,122 | 4,089 | 4,120 | +1.13% | 5,552,600 | 5兆2103億 | -3.22% | 10.61 | 1.75 |
| 09/27 | 4,100 | 4,101 | 4,067 | 4,074 | -0.61% | 5,238,400 | 5兆1521億 | -4.41% | 10.49 | 1.73 |
| 09/26 | 4,114 | 4,124 | 4,086 | 4,099 | -2.03% | 7,122,000 | 5兆1837億 | -3.94% | 10.55 | 1.75 |
| 09/25 | 4,200 | 4,206 | 4,175 | 4,184 | +0.24% | 4,368,600 | 5兆2912億 | -2.01% | 10.77 | 1.78 |
| 09/22 | 4,220 | 4,220 | 4,149 | 4,174 | -0.45% | 5,163,000 | 5兆2786億 | -2.29% | 10.75 | 1.78 |
| 09/21 | 4,250 | 4,256 | 4,188 | 4,193 | -1.18% | 7,044,200 | 5兆3015億 | -1.99% | 10.79 | 1.79 |
| 09/20 | 4,200 | 4,248 | 4,188 | 4,243 | -1.19% | 8,675,100 | 5兆3648億 | -0.93% | 10.92 | 1.81 |
| 09/19 | 4,311 | 4,318 | 4,275 | 4,294 | +1.25% | 6,725,100 | 5兆4292億 | +0.21% | 11.05 | 1.83 |
| 09/15 | 4,200 | 4,254 | 4,196 | 4,241 | +0.26% | 7,992,600 | 5兆3622億 | -1% | 10.92 | 1.81 |
| 09/14 | 4,350 | 4,350 | 4,221 | 4,230 | -3.45% | 11,323,600 | 5兆3483億 | -1.35% | 10.89 | 1.8 |
| 09/13 | 4,432 | 4,438 | 4,378 | 4,381 | -0.84% | 4,514,300 | 5兆5392億 | +2% | 11.28 | 1.87 |
| 09/12 | 4,460 | 4,470 | 4,384 | 4,418 | -1.16% | 7,287,800 | 5兆5860億 | +2.79% | 11.37 | 1.88 |
| 09/11 | 4,365 | 4,475 | 4,362 | 4,470 | +4% | 8,579,900 | 5兆6518億 | +4% | 11.51 | 1.9 |
| 09/08 | 4,296 | 4,345 | 4,275 | 4,298 | +0.94% | 7,336,600 | 5兆4343億 | +0.02% | 11.06 | 1.83 |
| 09/07 | 4,283 | 4,292 | 4,243 | 4,258 | -0.58% | 4,372,300 | 5兆3837億 | -1% | 10.96 | 1.81 |
| 09/06 | 4,250 | 4,322 | 4,242 | 4,283 | -0.63% | 4,060,200 | 5兆4153億 | -0.58% | 11.02 | 1.82 |
| 09/05 | 4,377 | 4,377 | 4,257 | 4,310 | -1.44% | 5,739,100 | 5兆4495億 | -0.12% | 11.09 | 1.83 |
| 09/04 | 4,365 | 4,374 | 4,328 | 4,373 | -0.07% | 4,085,200 | 5兆5291億 | +1.13% | 11.26 | 1.86 |
| 09/01 | 4,371 | 4,393 | 4,352 | 4,376 | +0.9% | 4,856,500 | 5兆5329億 | +1.06% | 11.26 | 1.86 |
| 08/31 | 4,354 | 4,388 | 4,323 | 4,337 | +0.37% | 7,317,100 | 5兆4836億 | -0.05% | 11.16 | 1.85 |
| 08/30 | 4,250 | 4,336 | 4,239 | 4,321 | +2.88% | 18,510,400 | 5兆4634億 | -0.6% | 11.12 | 1.84 |
| 08/29 | 4,176 | 4,212 | 4,165 | 4,200 | +0.21% | 4,448,400 | 5兆3104億 | -3.51% | 10.81 | 1.79 |
| 08/28 | 4,205 | 4,221 | 4,174 | 4,191 | -0.19% | 3,386,200 | 5兆2990億 | -3.96% | 10.79 | 1.78 |
| 08/25 | 4,175 | 4,219 | 4,169 | 4,199 | +0.74% | 3,724,800 | 5兆3091億 | -4.09% | 10.81 | 1.79 |
