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 | 1,442 | 1,443 | 1,422 | 1,428 | -0.35% | 1,248,500 | 6兆4260億 | -0.9% | 15.17 | 0.46 |
| 03/29 | 1,445 | 1,448 | 1,414 | 1,433 | -0.28% | 1,825,300 | 6兆4485億 | -0.69% | 15.23 | 0.47 |
| 03/28 | 1,406 | 1,438 | 1,406 | 1,437 | -0.96% | 1,736,900 | 6兆4665億 | -0.48% | 15.27 | 0.47 |
| 03/27 | 1,445 | 1,456 | 1,435 | 1,451 | +1.11% | 2,621,000 | 6兆5295億 | +0.42% | 15.42 | 0.47 |
| 03/26 | 1,414 | 1,435 | 1,411 | 1,435 | +0.91% | 2,358,200 | 6兆4575億 | -0.76% | 15.25 | 0.47 |
| 03/23 | 1,432 | 1,439 | 1,413 | 1,422 | -2.2% | 2,381,100 | 6兆3990億 | -1.66% | 15.11 | 0.46 |
| 03/22 | 1,438 | 1,455 | 1,433 | 1,454 | +0.83% | 1,416,000 | 6兆5430億 | +0.48% | 15.45 | 0.47 |
| 03/20 | 1,435 | 1,447 | 1,433 | 1,442 | +0.7% | 1,309,300 | 6兆4890億 | -0.28% | 15.32 | 0.47 |
| 03/19 | 1,438 | 1,441 | 1,427 | 1,432 | -0.76% | 1,101,100 | 6兆4440億 | -0.9% | 15.22 | 0.47 |
| 03/16 | 1,451 | 1,451 | 1,438 | 1,443 | -0.14% | 2,188,700 | 6兆4935億 | -0.21% | 15.33 | 0.47 |
| 03/15 | 1,442 | 1,448 | 1,435 | 1,445 | 0% | 1,868,900 | 6兆5025億 | -0.07% | 15.36 | 0.47 |
| 03/14 | 1,450 | 1,450 | 1,436 | 1,445 | -0.89% | 1,828,800 | 6兆5025億 | -0.07% | 15.36 | 0.47 |
| 03/13 | 1,432 | 1,458 | 1,431 | 1,458 | +1.46% | 1,623,500 | 6兆5610億 | +0.76% | 15.49 | 0.47 |
| 03/12 | 1,442 | 1,442 | 1,430 | 1,437 | +0.49% | 1,488,600 | 6兆4665億 | -0.76% | 15.27 | 0.47 |
| 03/09 | 1,454 | 1,454 | 1,421 | 1,430 | -0.28% | 2,321,900 | 6兆4350億 | -1.45% | 15.2 | 0.47 |
| 03/08 | 1,431 | 1,444 | 1,427 | 1,434 | +1.34% | 1,450,500 | 6兆4530億 | -1.38% | 15.24 | 0.47 |
| 03/07 | 1,420 | 1,426 | 1,412 | 1,415 | -1.19% | 1,760,000 | 6兆3675億 | -2.82% | 15.04 | 0.46 |
| 03/06 | 1,430 | 1,439 | 1,426 | 1,432 | +0.85% | 1,482,100 | 6兆4440億 | -1.92% | 15.22 | 0.47 |
| 03/05 | 1,411 | 1,426 | 1,408 | 1,420 | -0.07% | 1,579,600 | 6兆3900億 | -2.94% | 15.09 | 0.46 |
| 03/02 | 1,417 | 1,425 | 1,412 | 1,421 | -0.98% | 1,679,000 | 6兆3945億 | -3.2% | 15.1 | 0.46 |
| 03/01 | 1,455 | 1,458 | 1,432 | 1,435 | -2.11% | 1,938,200 | 6兆4575億 | -2.51% | 15.25 | 0.47 |
| 02/28 | 1,475 | 1,484 | 1,465 | 1,466 | -1.15% | 1,583,600 | 6兆5970億 | -0.68% | 15.58 | 0.48 |
| 02/27 | 1,479 | 1,486 | 1,472 | 1,483 | +0.68% | 1,177,900 | 6兆6735億 | +0.27% | 15.76 | 0.48 |
| 02/26 | 1,478 | 1,480 | 1,469 | 1,473 | +0.75% | 1,483,700 | 6兆6285億 | -0.47% | 15.65 | 0.48 |
| 02/23 | 1,460 | 1,465 | 1,449 | 1,462 | +0.27% | 1,263,800 | 6兆5790億 | -1.35% | 15.54 | 0.48 |
| 02/22 | 1,464 | 1,467 | 1,452 | 1,458 | -0.21% | 1,406,900 | 6兆5610億 | -1.75% | 15.49 | 0.47 |
| 02/21 | 1,468 | 1,472 | 1,458 | 1,461 | -0.41% | 1,358,900 | 6兆5745億 | -1.75% | 15.53 | 0.48 |
| 02/20 | 1,472 | 1,475 | 1,461 | 1,467 | -0.68% | 1,443,400 | 6兆6015億 | -1.48% | 15.59 | 0.48 |
| 02/19 | 1,465 | 1,488 | 1,463 | 1,477 | +2% | 1,614,800 | 6兆6465億 | -1.01% | 15.7 | 0.48 |
| 02/16 | 1,449 | 1,461 | 1,448 | 1,448 | +0.77% | 1,521,900 | 6兆5160億 | -3.08% | 15.39 | 0.47 |
| 02/15 | 1,427 | 1,452 | 1,424 | 1,437 | +0.49% | 2,112,800 | 6兆4665億 | -4.01% | 15.27 | 0.47 |
| 02/14 | 1,443 | 1,448 | 1,425 | 1,430 | +0.14% | 2,067,300 | 6兆4350億 | -4.67% | 15.2 | 0.47 |
| 02/13 | 1,450 | 1,455 | 1,424 | 1,428 | -0.56% | 2,340,400 | 6兆4260億 | -4.99% | 15.17 | 0.46 |
| 02/09 | 1,427 | 1,436 | 1,420 | 1,436 | -0.97% | 2,281,500 | 6兆4620億 | -4.65% | 15.26 | 0.47 |
| 02/08 | 1,450 | 1,462 | 1,447 | 1,450 | 0% | 1,733,200 | 6兆5250億 | -3.91% | 15.41 | 0.47 |
| 02/07 | 1,487 | 1,502 | 1,450 | 1,450 | -0.55% | 3,118,900 | 6兆5250億 | -3.91% | 15.41 | 0.47 |
| 02/06 | 1,430 | 1,459 | 1,423 | 1,458 | -2.67% | 4,316,100 | 6兆5610億 | -3.44% | 15.49 | 0.47 |
| 02/05 | 1,478 | 1,504 | 1,478 | 1,498 | -0.66% | 2,241,600 | 6兆7410億 | -0.86% | 15.92 | 0.49 |
| 02/02 | 1,506 | 1,517 | 1,501 | 1,508 | -0.33% | 1,782,200 | 6兆7860億 | -0.13% | 16.02 | 0.49 |
| 02/01 | 1,491 | 1,520 | 1,485 | 1,513 | +2.72% | 2,564,700 | 6兆8085億 | +0.27% | 16.08 | 0.49 |
| 01/31 | 1,502 | 1,502 | 1,473 | 1,473 | -2.45% | 3,014,200 | 6兆6285億 | -2.26% | 15.65 | 0.48 |
| 01/30 | 1,523 | 1,528 | 1,509 | 1,510 | -0.85% | 1,908,900 | 6兆7950億 | +0.13% | 16.05 | 0.49 |
| 01/29 | 1,518 | 1,531 | 1,515 | 1,523 | -0.33% | 1,291,700 | 6兆8535億 | +1.06% | 16.18 | 0.5 |
| 01/26 | 1,524 | 1,534 | 1,522 | 1,528 | -0.39% | 2,013,200 | 6兆8760億 | +1.46% | 16.24 | 0.5 |
| 01/25 | 1,531 | 1,537 | 1,521 | 1,534 | 0% | 2,681,900 | 6兆9030億 | +1.99% | 16.3 | 0.5 |
| 01/24 | 1,527 | 1,535 | 1,525 | 1,534 | +0.33% | 1,588,000 | 6兆9030億 | +2.2% | 16.3 | 0.5 |
| 01/23 | 1,520 | 1,529 | 1,515 | 1,529 | +0.72% | 1,847,500 | 6兆8805億 | +2% | 16.25 | 0.5 |
| 01/22 | 1,517 | 1,520 | 1,512 | 1,518 | +0.13% | 1,051,400 | 6兆8310億 | +1.4% | 16.13 | 0.49 |
| 01/19 | 1,520 | 1,524 | 1,511 | 1,516 | +0.26% | 1,582,800 | 6兆8220億 | +1.4% | 16.11 | 0.49 |
| 01/18 | 1,532 | 1,536 | 1,512 | 1,512 | -0.85% | 2,008,600 | 6兆8040億 | +1.34% | 16.07 | 0.49 |
| 01/17 | 1,524 | 1,533 | 1,517 | 1,525 | -0.39% | 2,255,800 | 6兆8625億 | +2.42% | 16.21 | 0.5 |
| 01/16 | 1,538 | 1,538 | 1,526 | 1,531 | -0.46% | 1,407,700 | 6兆8895億 | +3.1% | 16.27 | 0.5 |
| 01/15 | 1,527 | 1,540 | 1,527 | 1,538 | +1.45% | 2,180,000 | 6兆9210億 | +3.78% | 16.34 | 0.5 |
| 01/12 | 1,523 | 1,528 | 1,507 | 1,516 | -0.72% | 2,384,000 | 6兆8220億 | +2.57% | 16.11 | 0.49 |
| 01/11 | 1,515 | 1,529 | 1,513 | 1,527 | +0.66% | 2,174,300 | 6兆8715億 | +3.53% | 16.23 | 0.5 |
| 01/10 | 1,508 | 1,524 | 1,508 | 1,517 | +0.66% | 2,494,200 | 6兆8265億 | +3.13% | 16.12 | 0.49 |
| 01/09 | 1,508 | 1,514 | 1,500 | 1,507 | +0.2% | 1,760,100 | 6兆7815億 | +2.73% | 16.01 | 0.49 |
| 01/05 | 1,500 | 1,505 | 1,493 | 1,504 | +0.33% | 2,611,400 | 6兆7680億 | +2.87% | 15.98 | 0.49 |
| 01/04 | 1,477 | 1,499 | 1,475 | 1,499 | +2.18% | 2,173,300 | 6兆7455億 | +2.88% | 15.93 | 0.49 |
| 2017 |
| 12/29 | 1,469 | 1,476 | 1,464 | 1,467 | +0.07% | 990,700 | 6兆6015億 | +1.03% | 15.59 | 0.48 |
| 12/28 | 1,477 | 1,478 | 1,465 | 1,466 | -0.81% | 833,300 | 6兆5970億 | +1.24% | 15.58 | 0.48 |
| 12/27 | 1,477 | 1,481 | 1,472 | 1,478 | +0.07% | 819,200 | 6兆6510億 | +2.28% | 15.71 | 0.48 |
| 12/26 | 1,474 | 1,483 | 1,474 | 1,477 | -0.14% | 1,285,800 | 6兆6465億 | +2.5% | 15.7 | 0.48 |
| 12/25 | 1,480 | 1,482 | 1,470 | 1,479 | 0% | 1,024,400 | 6兆6555億 | +2.92% | 15.72 | 0.48 |
| 12/22 | 1,477 | 1,490 | 1,475 | 1,479 | -0.2% | 1,836,900 | 6兆6555億 | +3.14% | 15.72 | 0.48 |
| 12/21 | 1,490 | 1,496 | 1,480 | 1,482 | -1% | 1,642,600 | 6兆6690億 | +3.64% | 15.75 | 0.48 |
| 12/20 | 1,480 | 1,500 | 1,480 | 1,497 | +1.22% | 2,288,200 | 6兆7365億 | +4.98% | 15.91 | 0.49 |
| 12/19 | 1,490 | 1,494 | 1,476 | 1,479 | -0.34% | 2,502,200 | 6兆6555億 | +4.01% | 15.72 | 0.48 |
| 12/18 | 1,479 | 1,490 | 1,478 | 1,484 | +1.3% | 2,839,200 | 6兆6780億 | +4.58% | 15.77 | 0.48 |
| 12/15 | 1,465 | 1,474 | 1,456 | 1,465 | -0.61% | 2,626,200 | 6兆5925億 | +3.39% | 15.57 | 0.48 |
| 12/14 | 1,471 | 1,483 | 1,459 | 1,474 | -0.87% | 2,595,200 | 6兆6330億 | +4.17% | 15.66 | 0.48 |
| 12/13 | 1,475 | 1,490 | 1,466 | 1,487 | +1.5% | 3,821,500 | 6兆6915億 | +5.24% | 15.8 | 0.48 |
| 12/12 | 1,450 | 1,465 | 1,450 | 1,465 | +1.24% | 3,627,100 | 6兆5925億 | +3.9% | 15.57 | 0.48 |
| 12/11 | 1,436 | 1,447 | 1,435 | 1,447 | +1.19% | 1,704,200 | 6兆5115億 | +2.77% | 15.38 | 0.47 |
| 12/08 | 1,412 | 1,438 | 1,412 | 1,430 | -0.83% | 2,761,300 | 6兆4350億 | +1.56% | 15.2 | 0.47 |
| 12/07 | 1,438 | 1,448 | 1,437 | 1,442 | +0.56% | 1,620,600 | 6兆4890億 | +2.41% | 15.32 | 0.47 |
| 12/06 | 1,445 | 1,457 | 1,424 | 1,434 | -0.49% | 2,378,200 | 6兆4530億 | +1.85% | 15.24 | 0.47 |
| 12/05 | 1,427 | 1,443 | 1,423 | 1,441 | +0.35% | 1,326,500 | 6兆4845億 | +2.34% | 15.31 | 0.47 |
| 12/04 | 1,435 | 1,439 | 1,429 | 1,436 | +0.14% | 1,382,200 | 6兆4620億 | +1.92% | 15.26 | 0.47 |
| 12/01 | 1,445 | 1,449 | 1,426 | 1,434 | +0.49% | 1,762,900 | 6兆4530億 | +1.77% | 15.24 | 0.47 |
| 11/30 | 1,398 | 1,437 | 1,397 | 1,427 | +2.88% | 4,115,900 | 6兆4215億 | +1.28% | 15.16 | 0.46 |
| 11/29 | 1,380 | 1,391 | 1,380 | 1,387 | +1.31% | 1,990,100 | 6兆2415億 | -1.49% | 14.74 | 0.45 |
| 11/28 | 1,370 | 1,374 | 1,365 | 1,369 | -0.15% | 1,716,300 | 6兆1605億 | -2.84% | 14.55 | 0.45 |
| 11/27 | 1,380 | 1,381 | 1,370 | 1,371 | -0.51% | 1,687,100 | 6兆1695億 | -2.77% | 14.57 | 0.45 |
| 11/24 | 1,380 | 1,383 | 1,376 | 1,378 | -0.43% | 1,472,100 | 6兆2010億 | -2.41% | 14.64 | 0.45 |
| 11/22 | 1,386 | 1,393 | 1,383 | 1,384 | -0.07% | 1,761,200 | 6兆2280億 | -2.05% | 14.71 | 0.45 |
| 11/21 | 1,385 | 1,392 | 1,382 | 1,385 | +0.36% | 1,360,300 | 6兆2325億 | -2.05% | 14.72 | 0.45 |
| 11/20 | 1,382 | 1,387 | 1,377 | 1,380 | -0.43% | 1,217,400 | 6兆2100億 | -2.47% | 14.66 | 0.45 |
| 11/17 | 1,379 | 1,391 | 1,378 | 1,386 | +0.73% | 2,169,100 | 6兆2370億 | -2.05% | 14.73 | 0.45 |
| 11/16 | 1,380 | 1,385 | 1,375 | 1,376 | -0.65% | 1,852,600 | 6兆1920億 | -2.76% | 14.62 | 0.45 |
| 11/15 | 1,391 | 1,397 | 1,376 | 1,385 | -0.86% | 2,580,700 | 6兆2325億 | -2.19% | 14.72 | 0.45 |
| 11/14 | 1,410 | 1,412 | 1,394 | 1,397 | -1.2% | 1,794,600 | 6兆2865億 | -1.34% | 14.85 | 0.45 |
| 11/13 | 1,413 | 1,420 | 1,411 | 1,414 | -0.56% | 1,542,800 | 6兆3630億 | -0.14% | 15.03 | 0.46 |
| 11/10 | 1,410 | 1,428 | 1,410 | 1,422 | -0.07% | 1,951,600 | 6兆3990億 | +0.49% | 15.11 | 0.46 |
| 11/09 | 1,418 | 1,428 | 1,412 | 1,423 | +0.42% | 2,331,500 | 6兆4035億 | +0.64% | 15.12 | 0.46 |
| 11/08 | 1,416 | 1,422 | 1,411 | 1,417 | -0.7% | 2,091,300 | 6兆3765億 | +0.35% | 15.06 | 0.46 |
| 11/07 | 1,413 | 1,428 | 1,411 | 1,427 | +0.56% | 1,792,900 | 6兆4215億 | +1.13% | 15.16 | 0.46 |
| 11/06 | 1,434 | 1,434 | 1,413 | 1,419 | -1.46% | 2,137,100 | 6兆3855億 | +0.64% | 15.08 | 0.46 |
| 11/02 | 1,438 | 1,444 | 1,433 | 1,440 | +0.42% | 1,191,400 | 6兆4800億 | +2.2% | 15.3 | 0.47 |
| 11/01 | 1,436 | 1,438 | 1,430 | 1,434 | +0.21% | 1,451,600 | 6兆4530億 | +1.99% | 15.24 | 0.47 |
