株価チャート
2018/07/10～2018/12/03
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 |
| 12/03 | 1,004 | 1,009 | 1,000 | 1,007 | +1.31% | 15,178,800 | 4兆2502億 | +0.4% | 12.36 | 0.74 |
| 11/30 | 990 | 998 | 982 | 994 | +0.91% | 32,496,100 | 4兆1953億 | -0.9% | 12.2 | 0.73 |
| 11/29 | 972 | 992 | 972 | 985 | +1.34% | 22,217,300 | 4兆1574億 | -1.7% | 12.09 | 0.73 |
| 11/28 | 972 | 972 | 958 | 972 | -0.41% | 23,201,500 | 4兆1025億 | -3.09% | 11.93 | 0.72 |
| 11/27 | 986 | 989 | 967 | 976 | -0.2% | 23,942,000 | 4兆1194億 | -2.79% | 11.98 | 0.72 |
| 11/26 | 965 | 978 | 963 | 978 | +1.66% | 23,529,000 | 4兆1278億 | -2.69% | 12 | 0.72 |
| 11/22 | 950 | 964 | 950 | 962 | +0.84% | 31,501,300 | 4兆603億 | -4.37% | 11.81 | 0.71 |
| 11/21 | 945 | 964 | 942 | 954 | +0.32% | 51,266,800 | 4兆265億 | -5.26% | 11.71 | 0.7 |
| 11/20 | 941 | 972 | 940 | 951 | -5.47% | 140,553,200 | 4兆139億 | -5.84% | 11.67 | 0.7 |
| 11/19 | 1,006 | 1,013 | 1,003 | 1,006 | -0.4% | 7,511,100 | 4兆2460億 | -0.59% | 12.35 | 0.74 |
| 11/16 | 1,013 | 1,015 | 1,008 | 1,010 | -0.59% | 8,584,700 | 4兆2629億 | -0.2% | 12.39 | 0.75 |
| 11/15 | 1,016 | 1,016 | 1,006 | 1,016 | -0.68% | 10,113,600 | 4兆2882億 | +0.4% | 12.47 | 0.75 |
| 11/14 | 1,015 | 1,028 | 1,012 | 1,023 | +1.39% | 11,381,400 | 4兆3177億 | +1.19% | 12.55 | 0.76 |
| 11/13 | 1,015 | 1,017 | 1,005 | 1,009 | -1.94% | 12,967,700 | 4兆2587億 | -0.3% | 12.38 | 0.75 |
| 11/12 | 1,020 | 1,030 | 1,017 | 1,029 | +0.19% | 6,458,600 | 4兆3431億 | +1.68% | 12.63 | 0.76 |
| 11/09 | 1,020 | 1,033 | 1,017 | 1,027 | -0.29% | 11,147,000 | 4兆3346億 | +1.38% | 12.6 | 0.76 |
| 11/08 | 1,032 | 1,035 | 1,027 | 1,030 | +0.88% | 10,633,300 | 4兆3473億 | +1.68% | 12.64 | 0.76 |
| 11/07 | 1,029 | 1,035 | 1,017 | 1,021 | -1.16% | 13,223,600 | 4兆3093億 | +0.79% | 12.53 | 0.75 |
| 11/06 | 1,018 | 1,034 | 1,018 | 1,033 | +1.57% | 11,431,200 | 4兆3599億 | +1.77% | 12.68 | 0.76 |
| 11/05 | 1,020 | 1,021 | 1,010 | 1,017 | -1.07% | 8,479,100 | 4兆2924億 | +0.1% | 12.48 | 0.75 |
| 11/02 | 1,025 | 1,030 | 1,015 | 1,028 | +0.29% | 12,648,400 | 4兆3388億 | +0.98% | 12.62 | 0.76 |
| 11/01 | 1,026 | 1,031 | 1,019 | 1,025 | -0.29% | 10,338,200 | 4兆3262億 | +0.59% | 12.58 | 0.76 |
| 10/31 | 1,013 | 1,028 | 1,013 | 1,028 | +1.88% | 17,105,100 | 4兆3388億 | +0.78% | 12.62 | 0.76 |
| 10/30 | 995 | 1,012 | 993 | 1,009 | +1.51% | 16,031,700 | 4兆2587億 | -1.37% | 12.38 | 0.75 |
| 10/29 | 996 | 1,001 | 992 | 994 | +0.3% | 8,593,900 | 4兆1953億 | -3.21% | 12.2 | 0.73 |
| 10/26 | 986 | 996 | 982 | 991 | +1.12% | 13,480,200 | 4兆1827億 | -3.79% | 12.16 | 0.73 |
| 10/25 | 983 | 987 | 975 | 980 | -1.8% | 19,049,800 | 4兆1363億 | -5.22% | 12.03 | 0.72 |
| 10/24 | 1,000 | 1,001 | 990 | 998 | +0.4% | 13,434,500 | 4兆2122億 | -3.85% | 12.25 | 0.74 |
| 10/23 | 1,001 | 1,001 | 994 | 994 | -1% | 17,185,300 | 4兆1953億 | -4.42% | 12.2 | 0.73 |
| 10/22 | 1,000 | 1,008 | 996 | 1,004 | +0.2% | 11,764,800 | 4兆2375億 | -3.74% | 12.32 | 0.74 |
| 10/19 | 1,001 | 1,003 | 998 | 1,002 | -0.5% | 18,437,600 | 4兆2291億 | -4.02% | 12.3 | 0.74 |
| 10/18 | 1,009 | 1,011 | 1,006 | 1,007 | -0.3% | 9,498,500 | 4兆2502億 | -3.64% | 12.36 | 0.74 |
| 10/17 | 1,018 | 1,018 | 1,007 | 1,010 | -0.1% | 11,222,100 | 4兆2629億 | -3.44% | 12.39 | 0.75 |
| 10/16 | 1,001 | 1,012 | 1,000 | 1,011 | +1% | 9,875,100 | 4兆2671億 | -3.35% | 12.41 | 0.75 |
| 10/15 | 1,007 | 1,007 | 1,001 | 1,001 | -0.6% | 13,350,700 | 4兆2249億 | -4.39% | 12.28 | 0.74 |
| 10/12 | 1,005 | 1,012 | 1,004 | 1,007 | 0% | 14,630,500 | 4兆2502億 | -3.91% | 12.36 | 0.74 |
| 10/11 | 1,008 | 1,014 | 1,002 | 1,007 | -2.14% | 25,827,100 | 4兆2502億 | -4% | 12.36 | 0.74 |
| 10/10 | 1,030 | 1,032 | 1,026 | 1,029 | 0% | 9,763,400 | 4兆3431億 | -2% | 12.63 | 0.76 |
| 10/09 | 1,032 | 1,036 | 1,029 | 1,029 | -0.77% | 12,399,100 | 4兆3431億 | -2.09% | 12.63 | 0.76 |
| 10/05 | 1,034 | 1,045 | 1,031 | 1,037 | -0.19% | 10,780,400 | 4兆3768億 | -1.43% | 12.73 | 0.77 |
| 10/04 | 1,045 | 1,048 | 1,037 | 1,039 | +0.39% | 12,728,900 | 4兆3853億 | -1.24% | 12.75 | 0.77 |
| 10/03 | 1,049 | 1,050 | 1,034 | 1,035 | -2.08% | 14,906,200 | 4兆3684億 | -1.71% | 12.7 | 0.76 |
| 10/02 | 1,050 | 1,059 | 1,046 | 1,057 | +0.48% | 14,596,300 | 4兆4612億 | +0.38% | 12.97 | 0.78 |
| 10/01 | 1,064 | 1,064 | 1,051 | 1,052 | -1.13% | 9,582,100 | 4兆4401億 | 0% | 12.91 | 0.78 |
| 09/28 | 1,060 | 1,064 | 1,054 | 1,064 | +0.95% | 14,353,300 | 4兆4908億 | +1.24% | 13.06 | 0.79 |
| 09/27 | 1,060 | 1,061 | 1,052 | 1,054 | -0.09% | 13,055,700 | 4兆4486億 | +0.29% | 12.93 | 0.78 |
| 09/26 | 1,060 | 1,064 | 1,047 | 1,055 | -4.09% | 27,831,100 | 4兆4528億 | +0.38% | 12.95 | 0.78 |
| 09/25 | 1,101 | 1,109 | 1,096 | 1,100 | -0.54% | 32,277,900 | 4兆6427億 | +4.76% | 13.5 | 0.81 |
| 09/21 | 1,095 | 1,106 | 1,093 | 1,106 | +1.37% | 20,449,900 | 4兆6681億 | +5.53% | 13.57 | 0.82 |
| 09/20 | 1,090 | 1,094 | 1,085 | 1,091 | +0.37% | 12,963,900 | 4兆6048億 | +4.4% | 13.39 | 0.81 |
| 09/19 | 1,081 | 1,090 | 1,081 | 1,087 | +1.21% | 14,508,900 | 4兆5879億 | +4.22% | 13.34 | 0.8 |
| 09/18 | 1,061 | 1,076 | 1,058 | 1,074 | +1.32% | 17,998,800 | 4兆5330億 | +3.17% | 13.18 | 0.79 |
| 09/14 | 1,047 | 1,060 | 1,046 | 1,060 | +1.34% | 15,909,200 | 4兆4739億 | +2.02% | 13.01 | 0.78 |
| 09/13 | 1,027 | 1,047 | 1,024 | 1,046 | +1.75% | 12,763,300 | 4兆4148億 | +0.77% | 12.84 | 0.77 |
| 09/12 | 1,031 | 1,035 | 1,025 | 1,028 | -0.87% | 10,639,200 | 4兆3388億 | -0.96% | 12.62 | 0.76 |
| 09/11 | 1,026 | 1,037 | 1,024 | 1,037 | +1.17% | 10,004,900 | 4兆3768億 | -0.19% | 12.73 | 0.77 |
| 09/10 | 1,021 | 1,029 | 1,021 | 1,025 | +0.39% | 9,007,900 | 4兆3262億 | -1.44% | 12.58 | 0.76 |
| 09/07 | 1,024 | 1,026 | 1,019 | 1,021 | -0.68% | 15,897,400 | 4兆3093億 | -1.92% | 12.53 | 0.75 |
| 09/06 | 1,029 | 1,032 | 1,022 | 1,028 | -0.19% | 10,147,800 | 4兆3388億 | -1.34% | 12.62 | 0.76 |
| 09/05 | 1,036 | 1,037 | 1,030 | 1,030 | -1.06% | 14,586,900 | 4兆3473億 | -1.25% | 12.64 | 0.76 |
| 09/04 | 1,040 | 1,041 | 1,036 | 1,041 | +0.39% | 10,563,600 | 4兆3937億 | -0.29% | 12.77 | 0.77 |
| 09/03 | 1,041 | 1,041 | 1,036 | 1,037 | -0.29% | 7,685,400 | 4兆3768億 | -0.77% | 12.73 | 0.77 |
| 08/31 | 1,045 | 1,045 | 1,040 | 1,040 | -0.76% | 10,966,500 | 4兆3895億 | -0.48% | 12.76 | 0.77 |
| 08/30 | 1,053 | 1,057 | 1,048 | 1,048 | -0.38% | 10,271,200 | 4兆4233億 | +0.29% | 12.86 | 0.77 |
| 08/29 | 1,051 | 1,056 | 1,046 | 1,052 | -0.09% | 9,190,700 | 4兆4401億 | +0.67% | 12.91 | 0.78 |
| 08/28 | 1,051 | 1,065 | 1,051 | 1,053 | +1.35% | 16,774,700 | 4兆4444億 | +0.86% | 12.92 | 0.78 |
| 08/27 | 1,035 | 1,040 | 1,033 | 1,039 | +0.68% | 8,521,000 | 4兆3853億 | -0.38% | 12.75 | 0.77 |
| 08/24 | 1,037 | 1,038 | 1,026 | 1,032 | -0.39% | 13,373,100 | 4兆3557億 | -1.05% | 12.66 | 0.76 |
| 08/23 | 1,052 | 1,054 | 1,036 | 1,036 | -1.99% | 11,858,500 | 4兆3726億 | -0.67% | 12.71 | 0.77 |
| 08/22 | 1,045 | 1,059 | 1,039 | 1,057 | +1.34% | 10,986,500 | 4兆4612億 | +1.34% | 12.97 | 0.78 |
| 08/21 | 1,040 | 1,044 | 1,038 | 1,043 | +0.29% | 8,171,300 | 4兆4022億 | +0.1% | 12.8 | 0.77 |
| 08/20 | 1,038 | 1,040 | 1,034 | 1,040 | +0.19% | 7,784,800 | 4兆3895億 | -0.19% | 12.76 | 0.77 |
| 08/17 | 1,040 | 1,042 | 1,034 | 1,038 | -0.19% | 7,911,100 | 4兆3811億 | -0.38% | 12.74 | 0.77 |
| 08/16 | 1,030 | 1,040 | 1,024 | 1,040 | +0.58% | 13,010,100 | 4兆3895億 | -0.1% | 12.76 | 0.77 |
| 08/15 | 1,039 | 1,043 | 1,031 | 1,034 | -0.39% | 8,081,600 | 4兆3642億 | -0.58% | 12.69 | 0.76 |
| 08/14 | 1,036 | 1,039 | 1,033 | 1,038 | +0.78% | 7,729,900 | 4兆3811億 | -0.29% | 12.74 | 0.77 |
| 08/13 | 1,039 | 1,039 | 1,028 | 1,030 | -1.15% | 12,632,900 | 4兆3473億 | -0.87% | 12.64 | 0.76 |
| 08/10 | 1,046 | 1,049 | 1,040 | 1,042 | -0.38% | 7,916,800 | 4兆3979億 | +0.19% | 12.79 | 0.77 |
| 08/09 | 1,050 | 1,050 | 1,045 | 1,046 | -0.76% | 7,477,500 | 4兆4148億 | +0.58% | 12.84 | 0.77 |
| 08/08 | 1,056 | 1,061 | 1,052 | 1,054 | -0.09% | 7,260,100 | 4兆4486億 | +1.35% | 12.93 | 0.78 |
| 08/07 | 1,049 | 1,055 | 1,048 | 1,055 | +0.57% | 7,223,100 | 4兆4528億 | +1.44% | 12.95 | 0.78 |
| 08/06 | 1,046 | 1,052 | 1,042 | 1,049 | +0.58% | 7,596,800 | 4兆4275億 | +0.87% | 12.87 | 0.77 |
| 08/03 | 1,047 | 1,050 | 1,042 | 1,043 | -0.38% | 11,844,200 | 4兆4022億 | +0.19% | 12.8 | 0.77 |
| 08/02 | 1,055 | 1,060 | 1,045 | 1,047 | -1.6% | 15,969,300 | 4兆4190億 | +0.48% | 12.85 | 0.77 |
| 08/01 | 1,063 | 1,065 | 1,052 | 1,064 | +0.76% | 10,747,000 | 4兆4908億 | +2.01% | 13.06 | 0.79 |
| 07/31 | 1,063 | 1,065 | 1,055 | 1,056 | +0.09% | 18,972,200 | 4兆4570億 | +1.25% | 12.96 | 0.78 |
| 07/30 | 1,042 | 1,057 | 1,040 | 1,055 | +1.74% | 12,613,900 | 4兆4528億 | +1.05% | 12.95 | 0.78 |
| 07/27 | 1,033 | 1,039 | 1,031 | 1,037 | -0.19% | 11,534,000 | 4兆3768億 | -0.77% | 12.73 | 0.77 |
| 07/26 | 1,040 | 1,046 | 1,038 | 1,039 | +0.39% | 10,992,700 | 4兆3853億 | -0.67% | 12.75 | 0.77 |
| 07/25 | 1,036 | 1,038 | 1,033 | 1,035 | +0.29% | 8,201,600 | 4兆3684億 | -1.24% | 12.7 | 0.76 |
| 07/24 | 1,030 | 1,034 | 1,029 | 1,032 | +0.39% | 9,618,800 | 4兆3557億 | -1.71% | 12.66 | 0.76 |
| 07/23 | 1,034 | 1,037 | 1,028 | 1,028 | -0.68% | 10,083,800 | 4兆3388億 | -2.28% | 12.62 | 0.76 |
| 07/20 | 1,038 | 1,043 | 1,033 | 1,035 | -0.48% | 10,861,300 | 4兆3684億 | -1.8% | 12.7 | 0.76 |
| 07/19 | 1,040 | 1,043 | 1,038 | 1,040 | +0.1% | 7,965,300 | 4兆3895億 | -1.52% | 12.76 | 0.77 |
| 07/18 | 1,039 | 1,044 | 1,036 | 1,039 | +0.19% | 9,801,800 | 4兆3853億 | -1.89% | 12.75 | 0.77 |
| 07/17 | 1,030 | 1,044 | 1,027 | 1,037 | +0.78% | 10,779,800 | 4兆3768億 | -2.35% | 12.73 | 0.77 |
| 07/13 | 1,022 | 1,033 | 1,018 | 1,029 | +0.68% | 14,396,300 | 4兆3431億 | -3.29% | 12.63 | 0.76 |
| 07/12 | 1,020 | 1,026 | 1,016 | 1,022 | +0.2% | 13,379,100 | 4兆3135億 | -4.22% | 12.54 | 0.75 |
| 07/11 | 1,029 | 1,031 | 1,012 | 1,020 | -2.11% | 19,984,700 | 4兆3051億 | -4.67% | 12.52 | 0.75 |
| 07/10 | 1,026 | 1,045 | 1,024 | 1,042 | +3.78% | 25,303,100 | 4兆3979億 | -2.89% | 12.79 | 0.77 |
