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 | 1,627 | 1,641 | 1,615 | 1,632 | +1.43% | 1,357,900 | 1兆3846億 | -0.37% | 11.39 | 1.31 |
| 03/29 | 1,625 | 1,627 | 1,588 | 1,609 | +0.19% | 1,364,500 | 1兆3651億 | -1.95% | 11.23 | 1.29 |
| 03/28 | 1,590 | 1,606 | 1,572 | 1,606 | -1.47% | 1,893,100 | 1兆3625億 | -2.49% | 11.21 | 1.29 |
| 03/27 | 1,582 | 1,630 | 1,571 | 1,630 | +3.89% | 2,311,700 | 1兆3829億 | -1.33% | 11.38 | 1.31 |
| 03/26 | 1,529 | 1,570 | 1,527 | 1,569 | +1.55% | 1,404,300 | 1兆3311億 | -5.37% | 10.95 | 1.26 |
| 03/23 | 1,590 | 1,590 | 1,539 | 1,545 | -4.92% | 2,712,900 | 1兆3108億 | -7.15% | 10.78 | 1.24 |
| 03/22 | 1,619 | 1,629 | 1,606 | 1,625 | -0.49% | 1,580,300 | 1兆3786億 | -2.75% | 11.34 | 1.3 |
| 03/20 | 1,618 | 1,637 | 1,614 | 1,633 | -0.12% | 1,355,300 | 1兆3854億 | -2.39% | 11.4 | 1.31 |
| 03/19 | 1,640 | 1,656 | 1,632 | 1,635 | -0.85% | 1,306,900 | 1兆3871億 | -2.39% | 11.41 | 1.31 |
| 03/16 | 1,655 | 1,655 | 1,637 | 1,649 | 0% | 1,973,700 | 1兆3990億 | -1.73% | 11.51 | 1.32 |
| 03/15 | 1,641 | 1,652 | 1,623 | 1,649 | 0% | 1,192,400 | 1兆3990億 | -1.9% | 11.51 | 1.32 |
| 03/14 | 1,639 | 1,654 | 1,635 | 1,649 | -0.36% | 1,284,700 | 1兆3990億 | -2.19% | 11.51 | 1.32 |
| 03/13 | 1,656 | 1,657 | 1,634 | 1,655 | -0.72% | 1,468,100 | 1兆4041億 | -2.07% | 11.55 | 1.33 |
| 03/12 | 1,640 | 1,671 | 1,631 | 1,667 | +3.16% | 1,759,000 | 1兆4143億 | -1.83% | 11.64 | 1.34 |
| 03/09 | 1,643 | 1,643 | 1,611 | 1,616 | -0.31% | 2,692,500 | 1兆3710億 | -5.33% | 11.28 | 1.3 |
| 03/08 | 1,626 | 1,633 | 1,615 | 1,621 | +0.87% | 1,732,100 | 1兆3752億 | -5.65% | 11.31 | 1.3 |
| 03/07 | 1,629 | 1,633 | 1,603 | 1,607 | -1.77% | 1,975,200 | 1兆3634億 | -6.95% | 11.22 | 1.29 |
| 03/06 | 1,638 | 1,647 | 1,624 | 1,636 | +2.31% | 2,405,100 | 1兆3880億 | -5.87% | 11.42 | 1.31 |
| 03/05 | 1,600 | 1,614 | 1,589 | 1,599 | -1.42% | 1,954,700 | 1兆3566億 | -8.47% | 11.16 | 1.28 |
| 03/02 | 1,590 | 1,636 | 1,588 | 1,622 | +0.06% | 4,215,300 | 1兆3761億 | -7.68% | 11.32 | 1.3 |
| 03/01 | 1,659 | 1,663 | 1,611 | 1,621 | -3.91% | 4,168,200 | 1兆3752億 | -8.31% | 11.31 | 1.3 |
| 02/28 | 1,725 | 1,732 | 1,687 | 1,687 | -2.37% | 2,193,400 | 1兆4312億 | -5.22% | 11.78 | 1.35 |
| 02/27 | 1,744 | 1,747 | 1,722 | 1,728 | +0.41% | 1,817,400 | 1兆4660億 | -3.46% | 12.06 | 1.39 |
| 02/26 | 1,743 | 1,750 | 1,720 | 1,721 | -0.35% | 1,927,300 | 1兆4601億 | -4.23% | 12.01 | 1.38 |
| 02/23 | 1,726 | 1,740 | 1,723 | 1,727 | +0.35% | 1,863,300 | 1兆4652億 | -4.32% | 12.05 | 1.39 |
| 02/22 | 1,739 | 1,744 | 1,717 | 1,721 | -1.6% | 1,849,200 | 1兆4601億 | -5.07% | 12.01 | 1.38 |
| 02/21 | 1,755 | 1,762 | 1,738 | 1,749 | +0.4% | 2,248,500 | 1兆4838億 | -4.01% | 12.21 | 1.4 |
| 02/20 | 1,761 | 1,763 | 1,733 | 1,742 | -2.08% | 2,013,800 | 1兆4779億 | -4.81% | 12.16 | 1.4 |
| 02/19 | 1,740 | 1,798 | 1,736 | 1,779 | +2.95% | 3,388,900 | 1兆5093億 | -3.26% | 12.42 | 1.43 |
| 02/16 | 1,721 | 1,737 | 1,718 | 1,728 | +1.35% | 2,863,800 | 1兆4660億 | -6.44% | 12.06 | 1.39 |
| 02/15 | 1,699 | 1,719 | 1,683 | 1,705 | +1.49% | 3,146,200 | 1兆4465億 | -8.19% | 11.9 | 1.37 |
| 02/14 | 1,681 | 1,693 | 1,665 | 1,680 | -0.18% | 3,107,500 | 1兆4253億 | -10.02% | 11.73 | 1.35 |
| 02/13 | 1,725 | 1,727 | 1,679 | 1,683 | -0.82% | 3,182,300 | 1兆4278億 | -10.34% | 11.75 | 1.35 |
| 02/09 | 1,677 | 1,717 | 1,675 | 1,697 | -2.69% | 3,926,000 | 1兆4397億 | -10.12% | 11.85 | 1.36 |
| 02/08 | 1,724 | 1,756 | 1,663 | 1,744 | -1.13% | 5,384,700 | 1兆4796億 | -8.07% | 12.17 | 1.4 |
| 02/07 | 1,795 | 1,820 | 1,763 | 1,764 | +0.23% | 3,538,700 | 1兆4966億 | -7.3% | 12.31 | 1.41 |
| 02/06 | 1,752 | 1,766 | 1,725 | 1,760 | -5.27% | 4,101,500 | 1兆4932億 | -7.71% | 12.29 | 1.41 |
| 02/05 | 1,850 | 1,875 | 1,843 | 1,858 | -1.28% | 2,945,700 | 1兆5763億 | -2.88% | 12.97 | 1.49 |
| 02/02 | 1,872 | 1,892 | 1,849 | 1,882 | -1% | 3,373,200 | 1兆5967億 | -1.67% | 13.14 | 1.51 |
| 02/01 | 1,859 | 1,915 | 1,856 | 1,901 | +3.37% | 3,242,900 | 1兆6128億 | -0.63% | 13.27 | 1.52 |
| 01/31 | 1,869 | 1,875 | 1,839 | 1,839 | -1.45% | 4,603,100 | 1兆5602億 | -3.77% | 12.84 | 1.47 |
| 01/30 | 1,852 | 1,873 | 1,846 | 1,866 | +0.27% | 3,085,600 | 1兆5831億 | -2.35% | 13.02 | 1.5 |
| 01/29 | 1,846 | 1,877 | 1,840 | 1,861 | -0.59% | 3,957,900 | 1兆5789億 | -2.67% | 12.99 | 1.49 |
| 01/26 | 1,879 | 1,892 | 1,869 | 1,872 | -0.58% | 2,908,100 | 1兆5882億 | -2.04% | 13.07 | 1.5 |
| 01/25 | 1,896 | 1,908 | 1,879 | 1,883 | -2.13% | 2,152,800 | 1兆5975億 | -1.41% | 13.14 | 1.51 |
| 01/24 | 1,914 | 1,937 | 1,911 | 1,924 | -0.21% | 1,646,700 | 1兆6323億 | +1% | 13.43 | 1.54 |
| 01/23 | 1,919 | 1,931 | 1,912 | 1,928 | +0.52% | 2,145,200 | 1兆6357億 | +1.53% | 13.46 | 1.55 |
| 01/22 | 1,938 | 1,938 | 1,912 | 1,918 | -0.42% | 1,602,200 | 1兆6272億 | +1.32% | 13.39 | 1.54 |
| 01/19 | 1,935 | 1,937 | 1,907 | 1,926 | +0.52% | 2,037,900 | 1兆6340億 | +2.01% | 13.44 | 1.54 |
| 01/18 | 1,975 | 1,975 | 1,911 | 1,916 | -1.89% | 2,933,200 | 1兆6255億 | +1.81% | 13.37 | 1.54 |
| 01/17 | 1,932 | 1,959 | 1,931 | 1,953 | +0.41% | 2,504,200 | 1兆6569億 | +4.1% | 13.63 | 1.57 |
| 01/16 | 1,946 | 1,955 | 1,934 | 1,945 | -0.51% | 1,896,000 | 1兆6501億 | +4.12% | 13.58 | 1.56 |
| 01/15 | 1,983 | 1,989 | 1,951 | 1,955 | -1.46% | 1,773,100 | 1兆6586億 | +5.16% | 13.65 | 1.57 |
| 01/12 | 1,993 | 2,003 | 1,980 | 1,984 | -0.15% | 2,303,400 | 1兆6832億 | +7.19% | 13.85 | 1.59 |
| 01/11 | 1,953 | 1,989 | 1,949 | 1,987 | +1.33% | 2,936,900 | 1兆6858億 | +7.93% | 13.87 | 1.59 |
| 01/10 | 1,918 | 1,966 | 1,914 | 1,961 | +1.76% | 2,054,600 | 1兆6637億 | +7.04% | 13.69 | 1.57 |
| 01/09 | 1,950 | 1,960 | 1,913 | 1,927 | -0.52% | 2,514,800 | 1兆6349億 | +5.59% | 13.45 | 1.55 |
| 01/05 | 1,940 | 1,948 | 1,930 | 1,937 | +0.26% | 2,068,200 | 1兆6433億 | +6.55% | 13.52 | 1.55 |
| 01/04 | 1,911 | 1,932 | 1,907 | 1,932 | +2.38% | 2,388,500 | 1兆6391億 | +6.68% | 13.49 | 1.55 |
| 2017 |
| 12/29 | 1,886 | 1,896 | 1,881 | 1,887 | +0.32% | 1,174,400 | 1兆6009億 | +4.6% | 13.17 | 1.51 |
| 12/28 | 1,899 | 1,903 | 1,880 | 1,881 | -1% | 1,274,700 | 1兆5958億 | +4.5% | 13.13 | 1.51 |
| 12/27 | 1,873 | 1,904 | 1,870 | 1,900 | +1.44% | 1,875,200 | 1兆6120億 | +5.79% | 13.26 | 1.52 |
| 12/26 | 1,863 | 1,880 | 1,858 | 1,873 | +0.59% | 1,525,700 | 1兆5890億 | +4.64% | 13.07 | 1.5 |
| 12/25 | 1,858 | 1,865 | 1,854 | 1,862 | +0.49% | 641,500 | 1兆5797億 | +4.43% | 13 | 1.49 |
| 12/22 | 1,836 | 1,854 | 1,829 | 1,853 | -0.05% | 2,480,200 | 1兆5721億 | +4.22% | 12.93 | 1.49 |
| 12/21 | 1,866 | 1,867 | 1,837 | 1,854 | -1.44% | 2,480,800 | 1兆5729億 | +4.63% | 12.94 | 1.49 |
| 12/20 | 1,840 | 1,882 | 1,835 | 1,881 | +2.34% | 2,740,700 | 1兆5958億 | +6.57% | 13.13 | 1.51 |
| 12/19 | 1,832 | 1,846 | 1,832 | 1,838 | -0.16% | 1,700,800 | 1兆5594億 | +4.49% | 12.83 | 1.47 |
| 12/18 | 1,800 | 1,843 | 1,800 | 1,841 | +4.01% | 2,915,100 | 1兆5619億 | +4.9% | 12.85 | 1.48 |
| 12/15 | 1,765 | 1,784 | 1,754 | 1,770 | -0.23% | 2,336,600 | 1兆5017億 | +1.09% | 12.35 | 1.42 |
| 12/14 | 1,757 | 1,777 | 1,750 | 1,774 | +0.23% | 1,778,100 | 1兆5051億 | +1.37% | 12.38 | 1.42 |
| 12/13 | 1,786 | 1,790 | 1,766 | 1,770 | -1.12% | 1,546,800 | 1兆5017億 | +1.14% | 12.35 | 1.42 |
| 12/12 | 1,781 | 1,794 | 1,779 | 1,790 | +0.62% | 1,078,100 | 1兆5186億 | +2.29% | 12.49 | 1.44 |
| 12/11 | 1,780 | 1,787 | 1,766 | 1,779 | +0.4% | 1,057,000 | 1兆5093億 | +1.77% | 12.42 | 1.43 |
| 12/08 | 1,713 | 1,775 | 1,713 | 1,772 | +1.14% | 2,837,500 | 1兆5034億 | +1.61% | 12.37 | 1.42 |
| 12/07 | 1,759 | 1,770 | 1,748 | 1,752 | +1.51% | 2,471,100 | 1兆4864億 | +0.75% | 12.23 | 1.41 |
| 12/06 | 1,740 | 1,757 | 1,722 | 1,726 | -1.26% | 2,808,600 | 1兆4643億 | -0.52% | 12.05 | 1.38 |
| 12/05 | 1,720 | 1,752 | 1,718 | 1,748 | +0.92% | 1,733,500 | 1兆4830億 | +0.98% | 12.2 | 1.4 |
| 12/04 | 1,768 | 1,768 | 1,729 | 1,732 | -1.76% | 2,312,100 | 1兆4694億 | +0.29% | 12.09 | 1.39 |
| 12/01 | 1,776 | 1,781 | 1,757 | 1,763 | -0.45% | 1,973,400 | 1兆4957億 | +2.32% | 12.31 | 1.41 |
| 11/30 | 1,778 | 1,790 | 1,768 | 1,771 | +0.4% | 3,939,200 | 1兆5025億 | +3.15% | 12.36 | 1.42 |
| 11/29 | 1,772 | 1,773 | 1,754 | 1,764 | +0.23% | 1,688,000 | 1兆4966億 | +3.1% | 12.31 | 1.41 |
| 11/28 | 1,765 | 1,780 | 1,755 | 1,760 | +0.06% | 1,812,300 | 1兆4932億 | +3.23% | 12.29 | 1.41 |
| 11/27 | 1,781 | 1,783 | 1,745 | 1,759 | -1.12% | 2,542,200 | 1兆4923億 | +3.59% | 12.28 | 1.41 |
| 11/24 | 1,756 | 1,784 | 1,749 | 1,779 | -0.17% | 1,730,600 | 1兆5093億 | +5.27% | 12.42 | 1.43 |
| 11/22 | 1,780 | 1,792 | 1,774 | 1,782 | +2% | 2,501,000 | 1兆5118億 | +6.01% | 12.44 | 1.43 |
| 11/21 | 1,726 | 1,756 | 1,720 | 1,747 | +1.81% | 2,236,200 | 1兆4821億 | +4.49% | 12.19 | 1.4 |
| 11/20 | 1,727 | 1,739 | 1,709 | 1,716 | -0.23% | 1,812,700 | 1兆4558億 | +3.13% | 11.98 | 1.38 |
| 11/17 | 1,737 | 1,746 | 1,715 | 1,720 | +1.12% | 2,641,000 | 1兆4592億 | +3.86% | 12.01 | 1.38 |
| 11/16 | 1,680 | 1,711 | 1,666 | 1,701 | +0.47% | 3,338,900 | 1兆4431億 | +3.28% | 11.87 | 1.36 |
| 11/15 | 1,711 | 1,721 | 1,690 | 1,693 | -2.36% | 2,901,200 | 1兆4363億 | +3.29% | 11.82 | 1.36 |
| 11/14 | 1,744 | 1,748 | 1,729 | 1,734 | +0.06% | 2,115,800 | 1兆4711億 | +6.25% | 12.1 | 1.39 |
| 11/13 | 1,740 | 1,758 | 1,733 | 1,733 | -0.52% | 1,418,100 | 1兆4703億 | +6.78% | 12.1 | 1.39 |
| 11/10 | 1,728 | 1,761 | 1,726 | 1,742 | -0.74% | 2,384,400 | 1兆4779億 | +8% | 12.16 | 1.4 |
| 11/09 | 1,763 | 1,799 | 1,730 | 1,755 | -0.79% | 3,731,800 | 1兆4889億 | +9.41% | 12.25 | 1.41 |
| 11/08 | 1,771 | 1,777 | 1,760 | 1,769 | -0.17% | 1,827,700 | 1兆5008億 | +10.98% | 12.35 | 1.42 |
| 11/07 | 1,760 | 1,777 | 1,740 | 1,772 | +2.37% | 4,123,500 | 1兆5034億 | +11.94% | 12.37 | 1.42 |
| 11/06 | 1,765 | 1,767 | 1,696 | 1,731 | +3.71% | 6,362,800 | 1兆4686億 | +10.11% | 12.08 | 1.39 |
| 11/02 | 1,654 | 1,671 | 1,653 | 1,669 | +0.97% | 2,358,300 | 1兆4160億 | +6.78% | 11.65 | 1.34 |
| 11/01 | 1,655 | 1,662 | 1,648 | 1,653 | +0.24% | 1,466,500 | 1兆4024億 | +6.23% | 11.54 | 1.33 |
