株価チャート
2018/07/20～2018/12/12
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 |
| 12/12 | 5,835 | 5,955 | 5,801 | 5,941 | +3.59% | 6,345,700 | 7兆5455億 | +0.92% | 8.23 | 2.01 |
| 12/11 | 5,757 | 5,800 | 5,702 | 5,735 | +0.72% | 5,773,300 | 7兆2839億 | -2.68% | 7.94 | 1.94 |
| 12/10 | 5,725 | 5,766 | 5,684 | 5,694 | -3.26% | 4,525,400 | 7兆2318億 | -3.54% | 7.89 | 1.93 |
| 12/07 | 5,862 | 5,920 | 5,804 | 5,886 | +1.9% | 5,421,400 | 7兆4757億 | -0.62% | 8.15 | 1.99 |
| 12/06 | 5,890 | 5,925 | 5,693 | 5,776 | -2.68% | 6,735,300 | 7兆3360億 | -2.74% | 8 | 1.96 |
| 12/05 | 5,835 | 5,994 | 5,824 | 5,935 | -0.32% | 4,640,600 | 7兆5379億 | -0.32% | 8.22 | 2.01 |
| 12/04 | 6,149 | 6,178 | 5,954 | 5,954 | -2.74% | 6,572,800 | 7兆5620億 | +0.05% | 8.25 | 2.02 |
| 12/03 | 6,090 | 6,158 | 6,058 | 6,122 | +3.12% | 6,568,200 | 7兆7754億 | +2.98% | 8.48 | 2.07 |
| 11/30 | 5,896 | 5,945 | 5,842 | 5,937 | +0.8% | 6,375,200 | 7兆5405億 | +0.07% | 8.22 | 2.01 |
| 11/29 | 6,000 | 6,039 | 5,855 | 5,890 | -0.24% | 6,267,000 | 7兆4808億 | -0.69% | 8.16 | 1.99 |
| 11/28 | 5,821 | 5,913 | 5,809 | 5,904 | +1.76% | 5,256,100 | 7兆4985億 | -0.66% | 8.18 | 2 |
| 11/27 | 5,794 | 5,835 | 5,742 | 5,802 | +1.81% | 4,766,300 | 7兆3690億 | -2.57% | 8.04 | 1.97 |
| 11/26 | 5,710 | 5,723 | 5,630 | 5,699 | +0.16% | 3,828,100 | 7兆2382億 | -4.62% | 7.89 | 1.93 |
| 11/22 | 5,709 | 5,728 | 5,620 | 5,690 | +0.07% | 3,905,500 | 7兆2267億 | -5.18% | 7.88 | 1.93 |
| 11/21 | 5,545 | 5,732 | 5,518 | 5,686 | -0.4% | 6,670,700 | 7兆2215億 | -5.7% | 7.87 | 1.93 |
| 11/20 | 5,766 | 5,791 | 5,688 | 5,709 | -3.09% | 5,725,600 | 7兆2507億 | -5.82% | 7.91 | 1.93 |
| 11/19 | 5,677 | 5,894 | 5,650 | 5,891 | +3.53% | 5,196,700 | 7兆4819億 | -3.24% | 8.16 | 2 |
| 11/16 | 5,818 | 5,880 | 5,681 | 5,690 | -2.05% | 5,531,200 | 7兆2266億 | -6.74% | 7.88 | 1.93 |
| 11/15 | 5,802 | 5,856 | 5,791 | 5,809 | -0.75% | 3,908,600 | 7兆3777億 | -5.14% | 8.04 | 1.97 |
| 11/14 | 5,897 | 5,919 | 5,797 | 5,853 | -0.68% | 5,988,700 | 7兆4336億 | -4.72% | 8.11 | 1.98 |
| 11/13 | 5,754 | 5,928 | 5,735 | 5,893 | -2.69% | 10,609,500 | 7兆4844億 | -4.52% | 8.16 | 2 |
| 11/12 | 6,165 | 6,171 | 6,054 | 6,056 | -3.07% | 5,940,600 | 7兆6915億 | -2.31% | 8.39 | 2.05 |
| 11/09 | 6,249 | 6,282 | 6,215 | 6,248 | -0.18% | 5,600,100 | 7兆9353億 | +0.43% | 8.65 | 2.12 |
| 11/08 | 6,280 | 6,298 | 6,207 | 6,259 | +2.52% | 5,730,800 | 7兆9493億 | +0.38% | 8.67 | 2.12 |
| 11/07 | 6,075 | 6,177 | 6,034 | 6,105 | +0.25% | 7,497,700 | 7兆7537億 | -2.32% | 8.45 | 2.07 |
| 11/06 | 6,001 | 6,123 | 5,972 | 6,090 | +1.36% | 5,675,400 | 7兆7346億 | -3.01% | 8.43 | 2.06 |
| 11/05 | 6,079 | 6,176 | 6,008 | 6,008 | -2.94% | 6,541,400 | 7兆6305億 | -4.79% | 8.32 | 2.03 |
| 11/02 | 6,248 | 6,277 | 6,046 | 6,190 | -1.54% | 10,368,600 | 7兆8616億 | -2.5% | 8.57 | 2.1 |
| 11/01 | 6,250 | 6,354 | 6,195 | 6,287 | +2.39% | 10,001,600 | 7兆9848億 | -1.27% | 8.71 | 2.13 |
| 10/31 | 6,230 | 6,275 | 6,042 | 6,140 | +4.74% | 12,405,300 | 7兆7981億 | -3.87% | 8.5 | 2.08 |
| 10/30 | 5,735 | 5,879 | 5,662 | 5,862 | +1.03% | 8,750,500 | 7兆4451億 | -8.52% | 8.12 | 1.99 |
| 10/29 | 5,934 | 5,973 | 5,770 | 5,802 | -0.55% | 7,362,300 | 7兆3689億 | -9.78% | 8.03 | 1.97 |
| 10/26 | 6,045 | 6,050 | 5,767 | 5,834 | -0.6% | 10,609,300 | 7兆4095億 | -9.72% | 8.08 | 1.98 |
| 10/25 | 5,900 | 5,953 | 5,851 | 5,869 | -5.46% | 11,041,900 | 7兆4540億 | -9.65% | 8.13 | 1.99 |
| 10/24 | 6,224 | 6,265 | 6,078 | 6,208 | +0.39% | 7,140,300 | 7兆8845億 | -4.89% | 8.6 | 2.1 |
| 10/23 | 6,242 | 6,323 | 6,175 | 6,184 | -1.98% | 6,745,200 | 7兆8540億 | -5.5% | 8.56 | 2.09 |
| 10/22 | 6,242 | 6,350 | 6,193 | 6,309 | -0.5% | 4,866,300 | 8兆118億 | -3.71% | 8.74 | 2.14 |
| 10/19 | 6,280 | 6,410 | 6,197 | 6,341 | -1.2% | 6,895,400 | 8兆525億 | -3.25% | 8.78 | 2.15 |
| 10/18 | 6,506 | 6,520 | 6,407 | 6,418 | -1.23% | 4,519,800 | 8兆1503億 | -2.08% | 8.89 | 2.17 |
| 10/17 | 6,471 | 6,562 | 6,432 | 6,498 | +2.23% | 7,760,700 | 8兆2519億 | -0.75% | 9 | 2.2 |
| 10/16 | 6,286 | 6,356 | 6,206 | 6,356 | +2.22% | 6,636,600 | 8兆715億 | -2.75% | 8.8 | 2.15 |
| 10/15 | 6,251 | 6,322 | 6,208 | 6,218 | -0.64% | 6,260,100 | 7兆8963億 | -4.84% | 8.61 | 2.11 |
| 10/12 | 6,188 | 6,290 | 6,158 | 6,258 | -0.48% | 12,156,200 | 7兆9471億 | -4.22% | 8.67 | 2.12 |
| 10/11 | 6,202 | 6,350 | 6,151 | 6,288 | -4.28% | 14,323,300 | 7兆9852億 | -3.78% | 8.71 | 2.13 |
| 10/10 | 6,593 | 6,608 | 6,502 | 6,569 | -0.12% | 4,405,300 | 8兆3420億 | +0.54% | 9.1 | 2.22 |
| 10/09 | 6,460 | 6,633 | 6,451 | 6,577 | -0.29% | 6,359,800 | 8兆3522億 | +0.78% | 9.11 | 2.23 |
| 10/05 | 6,547 | 6,640 | 6,515 | 6,596 | -0.26% | 7,257,100 | 8兆3763億 | +1.23% | 9.13 | 2.23 |
| 10/04 | 6,744 | 6,814 | 6,610 | 6,613 | -0.12% | 9,059,900 | 8兆3979億 | +1.68% | 9.16 | 2.24 |
| 10/03 | 6,710 | 6,742 | 6,616 | 6,621 | -3.15% | 9,011,400 | 8兆4081億 | +2.07% | 9.17 | 2.24 |
| 10/02 | 6,930 | 6,941 | 6,790 | 6,836 | -0.63% | 6,740,300 | 8兆6811億 | +5.67% | 9.47 | 2.32 |
| 10/01 | 6,890 | 6,925 | 6,845 | 6,879 | -1.25% | 6,605,200 | 8兆7357億 | +6.87% | 9.53 | 2.33 |
| 09/28 | 6,815 | 6,973 | 6,791 | 6,966 | +4.52% | 10,999,200 | 8兆8462億 | +8.83% | 9.65 | 2.36 |
| 09/27 | 6,750 | 6,818 | 6,665 | 6,665 | -1.52% | 6,717,200 | 8兆4639億 | +4.76% | 9.23 | 2.26 |
| 09/26 | 6,710 | 6,780 | 6,675 | 6,768 | +1.65% | 8,840,400 | 8兆5947億 | +6.84% | 9.37 | 2.29 |
| 09/25 | 6,476 | 6,658 | 6,455 | 6,658 | +3.32% | 8,995,600 | 8兆4550億 | +5.62% | 9.22 | 2.25 |
| 09/21 | 6,595 | 6,605 | 6,426 | 6,444 | -1.98% | 11,477,000 | 8兆1833億 | +2.63% | 8.92 | 2.18 |
| 09/20 | 6,600 | 6,639 | 6,557 | 6,574 | -1.62% | 6,479,600 | 8兆3448億 | +5.03% | 9.1 | 2.23 |
| 09/19 | 6,729 | 6,773 | 6,653 | 6,682 | +0.45% | 7,605,200 | 8兆4819億 | +7.15% | 9.25 | 2.26 |
| 09/18 | 6,622 | 6,692 | 6,563 | 6,652 | +0.33% | 6,892,000 | 8兆4438億 | +7.12% | 9.21 | 2.25 |
| 09/14 | 6,476 | 6,641 | 6,462 | 6,630 | +3.69% | 9,555,000 | 8兆4159億 | +7.26% | 9.18 | 2.24 |
| 09/13 | 6,360 | 6,420 | 6,347 | 6,394 | +0.66% | 4,823,300 | 8兆1163億 | +3.83% | 8.85 | 2.16 |
| 09/12 | 6,400 | 6,422 | 6,331 | 6,352 | +0.27% | 6,722,700 | 8兆630億 | +3.32% | 8.79 | 2.15 |
| 09/11 | 6,316 | 6,351 | 6,282 | 6,335 | +1.44% | 5,444,200 | 8兆414億 | +3.21% | 8.77 | 2.14 |
| 09/10 | 6,350 | 6,377 | 6,240 | 6,245 | +0.24% | 5,840,000 | 7兆9271億 | +1.86% | 8.64 | 2.11 |
| 09/07 | 6,241 | 6,249 | 6,141 | 6,230 | -0.92% | 5,928,300 | 7兆9081億 | +1.73% | 8.62 | 2.11 |
| 09/06 | 6,190 | 6,323 | 6,173 | 6,288 | +0.87% | 4,743,800 | 7兆9817億 | +2.76% | 8.7 | 2.13 |
| 09/05 | 6,285 | 6,298 | 6,221 | 6,234 | -0.7% | 3,876,300 | 7兆9132億 | +2% | 8.63 | 2.11 |
| 09/04 | 6,293 | 6,296 | 6,244 | 6,278 | +0.03% | 3,126,000 | 7兆9690億 | +2.8% | 8.69 | 2.13 |
| 09/03 | 6,363 | 6,366 | 6,244 | 6,276 | -1.13% | 4,081,800 | 7兆9665億 | +3.07% | 8.69 | 2.12 |
| 08/31 | 6,301 | 6,390 | 6,288 | 6,348 | +0.06% | 5,057,900 | 8兆579億 | +4.53% | 8.79 | 2.15 |
| 08/30 | 6,392 | 6,422 | 6,340 | 6,344 | +0.83% | 7,816,000 | 8兆528億 | +4.74% | 8.78 | 2.15 |
| 08/29 | 6,222 | 6,312 | 6,198 | 6,292 | +1.93% | 6,275,400 | 7兆9868億 | +4.14% | 8.71 | 2.13 |
| 08/28 | 6,242 | 6,281 | 6,159 | 6,173 | +0.05% | 4,947,400 | 7兆8357億 | +2.44% | 8.54 | 2.09 |
| 08/27 | 6,100 | 6,195 | 6,085 | 6,170 | +1.9% | 4,760,100 | 7兆8319億 | +2.61% | 8.54 | 2.09 |
| 08/24 | 6,015 | 6,055 | 5,996 | 6,055 | +1.19% | 4,082,300 | 7兆6860億 | +0.88% | 8.38 | 2.05 |
| 08/23 | 6,001 | 6,018 | 5,973 | 5,984 | -0.12% | 3,549,700 | 7兆5958億 | -0.22% | 8.28 | 2.03 |
| 08/22 | 6,016 | 6,019 | 5,974 | 5,991 | +0.32% | 2,799,300 | 7兆6047億 | -0.07% | 8.29 | 2.03 |
| 08/21 | 6,028 | 6,033 | 5,962 | 5,972 | -0.47% | 3,782,100 | 7兆5803億 | -0.37% | 8.27 | 2.02 |
| 08/20 | 5,955 | 6,022 | 5,944 | 6,000 | -0.66% | 4,270,200 | 7兆6158億 | +0.07% | 8.3 | 2.03 |
| 08/17 | 6,040 | 6,065 | 6,000 | 6,040 | +1.56% | 4,412,500 | 7兆6666億 | +0.75% | 8.36 | 2.04 |
| 08/16 | 5,900 | 5,959 | 5,810 | 5,947 | -0.88% | 6,836,500 | 7兆5485億 | -0.63% | 8.23 | 2.01 |
| 08/15 | 6,006 | 6,040 | 5,962 | 6,000 | -0.4% | 3,231,500 | 7兆6158億 | +0.38% | 8.3 | 2.03 |
| 08/14 | 5,966 | 6,028 | 5,940 | 6,024 | +1.81% | 5,003,700 | 7兆6463億 | +0.99% | 8.34 | 2.04 |
| 08/13 | 6,022 | 6,059 | 5,875 | 5,917 | -2.21% | 6,649,100 | 7兆5104億 | -0.59% | 8.19 | 2 |
| 08/10 | 6,183 | 6,200 | 6,041 | 6,051 | -1.66% | 4,877,900 | 7兆6805億 | +1.99% | 8.37 | 2.05 |
| 08/09 | 6,100 | 6,162 | 6,073 | 6,153 | +0.95% | 3,414,900 | 7兆8100億 | +4.2% | 8.52 | 2.08 |
| 08/08 | 6,111 | 6,137 | 6,085 | 6,095 | -1.1% | 4,446,600 | 7兆7364億 | +3.66% | 8.44 | 2.06 |
| 08/07 | 6,122 | 6,179 | 6,106 | 6,163 | +1.47% | 4,343,200 | 7兆8227億 | +5.15% | 8.53 | 2.09 |
| 08/06 | 6,092 | 6,138 | 6,063 | 6,074 | -0.61% | 3,326,300 | 7兆7097億 | +4.04% | 8.41 | 2.06 |
| 08/03 | 6,215 | 6,235 | 6,095 | 6,111 | -0.1% | 5,228,700 | 7兆7567億 | +4.96% | 8.46 | 2.07 |
| 08/02 | 6,150 | 6,239 | 6,105 | 6,117 | +0.2% | 7,995,400 | 7兆7643億 | +5.34% | 8.47 | 2.07 |
| 08/01 | 6,049 | 6,184 | 6,045 | 6,105 | +4.75% | 13,488,400 | 7兆7491億 | +5.51% | 8.45 | 2.07 |
| 07/31 | 5,811 | 5,875 | 5,769 | 5,828 | -0.63% | 5,839,200 | 7兆3975億 | +1.16% | 8.07 | 1.97 |
| 07/30 | 5,922 | 5,932 | 5,852 | 5,865 | -1.69% | 3,765,300 | 7兆4437億 | +2.04% | 8.12 | 1.99 |
| 07/27 | 5,965 | 5,968 | 5,902 | 5,966 | +0.35% | 2,978,800 | 7兆5719億 | +4.06% | 8.26 | 2.02 |
| 07/26 | 5,962 | 5,967 | 5,920 | 5,945 | +0.51% | 2,982,600 | 7兆5452億 | +4.04% | 8.23 | 2.01 |
| 07/25 | 5,876 | 5,953 | 5,862 | 5,915 | +1.34% | 3,628,600 | 7兆5071億 | +3.92% | 8.19 | 2 |
| 07/24 | 5,915 | 5,962 | 5,825 | 5,837 | -0.87% | 5,320,000 | 7兆4081億 | +2.98% | 8.08 | 1.98 |
| 07/23 | 5,860 | 5,947 | 5,859 | 5,888 | -0.76% | 4,262,700 | 7兆4685億 | +4.25% | 8.14 | 1.99 |
| 07/20 | 5,939 | 5,973 | 5,885 | 5,933 | -0.1% | 5,146,800 | 7兆5256億 | +5.36% | 8.21 | 2.01 |
