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 | 3,501 | 3,513 | 3,469 | 3,487 | -0.06% | 2,408,900 | 2兆6821億 | -3.86% | 12 | 1.66 |
| 03/29 | 3,501 | 3,513 | 3,456 | 3,489 | +0.4% | 3,401,700 | 2兆6836億 | -4.02% | 12.01 | 1.66 |
| 03/28 | 3,415 | 3,475 | 3,414 | 3,475 | -2.44% | 4,591,500 | 2兆6728億 | -4.66% | 11.96 | 1.65 |
| 03/27 | 3,504 | 3,562 | 3,502 | 3,562 | +2.3% | 4,695,300 | 2兆7398億 | -2.54% | 12.26 | 1.69 |
| 03/26 | 3,453 | 3,482 | 3,429 | 3,482 | +0.14% | 3,711,800 | 2兆6782億 | -4.94% | 11.98 | 1.65 |
| 03/23 | 3,563 | 3,566 | 3,467 | 3,477 | -3.92% | 7,027,000 | 2兆6744億 | -5.31% | 11.97 | 1.65 |
| 03/22 | 3,592 | 3,620 | 3,562 | 3,619 | +0.08% | 3,043,000 | 2兆7836億 | -1.66% | 12.46 | 1.72 |
| 03/20 | 3,600 | 3,632 | 3,592 | 3,616 | +0.31% | 1,915,000 | 2兆7813億 | -1.82% | 12.45 | 1.72 |
| 03/19 | 3,614 | 3,625 | 3,596 | 3,605 | -0.52% | 2,184,700 | 2兆7728億 | -2.25% | 12.41 | 1.71 |
| 03/16 | 3,677 | 3,678 | 3,615 | 3,624 | -1.41% | 3,841,600 | 2兆7874億 | -1.92% | 12.47 | 1.72 |
| 03/15 | 3,638 | 3,687 | 3,624 | 3,676 | +0.82% | 2,539,800 | 2兆8274億 | -0.62% | 12.65 | 1.75 |
| 03/14 | 3,637 | 3,659 | 3,623 | 3,646 | -0.46% | 2,205,100 | 2兆8044億 | -1.38% | 12.55 | 1.73 |
| 03/13 | 3,631 | 3,665 | 3,609 | 3,663 | -0.05% | 2,203,200 | 2兆8174億 | -0.84% | 12.61 | 1.74 |
| 03/12 | 3,668 | 3,698 | 3,645 | 3,665 | +0.8% | 3,142,800 | 2兆8190億 | -0.76% | 12.61 | 1.74 |
| 03/09 | 3,645 | 3,691 | 3,622 | 3,636 | +0.5% | 4,559,300 | 2兆7967億 | -1.52% | 12.51 | 1.73 |
| 03/08 | 3,646 | 3,648 | 3,613 | 3,618 | +0.3% | 2,822,000 | 2兆7828億 | -2.03% | 12.45 | 1.72 |
| 03/07 | 3,600 | 3,641 | 3,578 | 3,607 | -0.3% | 3,662,300 | 2兆7744億 | -2.33% | 12.41 | 1.71 |
| 03/06 | 3,650 | 3,675 | 3,618 | 3,618 | +0.33% | 2,636,000 | 2兆7828億 | -2.08% | 12.45 | 1.72 |
| 03/05 | 3,625 | 3,631 | 3,585 | 3,606 | -1.15% | 3,577,200 | 2兆7736億 | -2.46% | 12.41 | 1.71 |
| 03/02 | 3,675 | 3,687 | 3,614 | 3,648 | -2.12% | 4,794,600 | 2兆8059億 | -1.41% | 12.56 | 1.73 |
| 03/01 | 3,741 | 3,758 | 3,698 | 3,727 | -1.4% | 4,060,900 | 2兆8667億 | +0.7% | 12.83 | 1.77 |
| 02/28 | 3,837 | 3,843 | 3,780 | 3,780 | -1.02% | 3,094,900 | 2兆9074億 | +2.13% | 13.01 | 1.8 |
| 02/27 | 3,799 | 3,835 | 3,794 | 3,819 | +1.09% | 4,074,900 | 2兆9374億 | +3.16% | 13.14 | 1.81 |
| 02/26 | 3,778 | 3,812 | 3,773 | 3,778 | +0.61% | 3,288,000 | 2兆9059億 | +2.11% | 13 | 1.79 |
| 02/23 | 3,705 | 3,761 | 3,704 | 3,755 | +1.84% | 3,497,400 | 2兆8882億 | +1.51% | 12.92 | 1.78 |
| 02/22 | 3,696 | 3,699 | 3,656 | 3,687 | -1.13% | 3,395,600 | 2兆8359億 | -0.35% | 12.69 | 1.75 |
| 02/21 | 3,720 | 3,732 | 3,696 | 3,729 | -0.24% | 3,822,900 | 2兆8682億 | +0.67% | 12.83 | 1.77 |
| 02/20 | 3,744 | 3,754 | 3,708 | 3,738 | -0.8% | 2,915,200 | 2兆8751億 | +0.84% | 12.87 | 1.78 |
| 02/19 | 3,713 | 3,772 | 3,706 | 3,768 | +2.28% | 3,896,600 | 2兆8982億 | +1.67% | 12.97 | 1.79 |
| 02/16 | 3,682 | 3,718 | 3,668 | 3,684 | -0.41% | 3,794,200 | 2兆8336億 | -0.51% | 12.68 | 1.75 |
| 02/15 | 3,716 | 3,736 | 3,688 | 3,699 | +0.43% | 2,997,200 | 2兆8451億 | -0.13% | 12.73 | 1.76 |
| 02/14 | 3,735 | 3,751 | 3,641 | 3,683 | -1.73% | 5,057,100 | 2兆8328億 | -0.54% | 12.68 | 1.75 |
| 02/13 | 3,799 | 3,857 | 3,739 | 3,748 | -0.87% | 8,004,400 | 2兆8828億 | +1.22% | 12.9 | 1.78 |
| 02/09 | 3,600 | 3,781 | 3,595 | 3,781 | +1.64% | 10,615,100 | 2兆9082億 | +2.16% | 13.01 | 1.8 |
| 02/08 | 3,640 | 3,724 | 3,634 | 3,720 | +2.9% | 6,538,000 | 2兆8613億 | +0.7% | 12.8 | 1.77 |
| 02/07 | 3,623 | 3,687 | 3,614 | 3,615 | +0.98% | 6,456,300 | 2兆7805億 | -2.01% | 12.44 | 1.72 |
| 02/06 | 3,524 | 3,584 | 3,502 | 3,580 | -1.51% | 9,340,900 | 2兆7536億 | -2.9% | 12.32 | 1.7 |
| 02/05 | 3,603 | 3,652 | 3,596 | 3,635 | -0.36% | 3,731,300 | 2兆7959億 | -1.41% | 12.51 | 1.73 |
| 02/02 | 3,650 | 3,665 | 3,626 | 3,648 | -0.19% | 2,644,900 | 2兆8059億 | -0.98% | 12.56 | 1.73 |
| 02/01 | 3,651 | 3,663 | 3,628 | 3,655 | +1.02% | 1,969,600 | 2兆8113億 | -0.65% | 12.58 | 1.74 |
| 01/31 | 3,651 | 3,670 | 3,617 | 3,618 | -0.85% | 3,272,400 | 2兆7828億 | -1.52% | 12.45 | 1.72 |
| 01/30 | 3,677 | 3,679 | 3,634 | 3,649 | -0.44% | 3,617,000 | 2兆8067億 | -0.57% | 12.56 | 1.73 |
| 01/29 | 3,682 | 3,700 | 3,663 | 3,665 | -0.43% | 2,747,200 | 2兆8190億 | +0.05% | 12.61 | 1.74 |
| 01/26 | 3,700 | 3,735 | 3,679 | 3,681 | 0% | 2,987,000 | 2兆8313億 | +0.41% | 12.67 | 1.75 |
| 01/25 | 3,700 | 3,701 | 3,661 | 3,681 | -1.5% | 5,161,600 | 2兆8313億 | +0.38% | 12.67 | 1.75 |
| 01/24 | 3,780 | 3,780 | 3,730 | 3,737 | -1.5% | 4,177,300 | 2兆8744億 | +1.91% | 12.86 | 1.78 |
| 01/23 | 3,792 | 3,809 | 3,781 | 3,794 | +0.5% | 2,624,300 | 2兆9182億 | +3.49% | 13.06 | 1.8 |
| 01/22 | 3,775 | 3,800 | 3,761 | 3,775 | +0.64% | 2,429,500 | 2兆9036億 | +3.06% | 12.99 | 1.79 |
| 01/19 | 3,778 | 3,787 | 3,727 | 3,751 | -0.42% | 3,013,300 | 2兆8851億 | +2.49% | 12.91 | 1.78 |
| 01/18 | 3,840 | 3,842 | 3,761 | 3,767 | -0.63% | 4,183,100 | 2兆8974億 | +2.98% | 12.97 | 1.79 |
| 01/17 | 3,771 | 3,795 | 3,739 | 3,791 | -0.42% | 4,032,600 | 2兆9159億 | +3.75% | 13.05 | 1.8 |
| 01/16 | 3,722 | 3,812 | 3,719 | 3,807 | +2.61% | 6,277,100 | 2兆9282億 | +4.36% | 13.1 | 1.81 |
| 01/15 | 3,721 | 3,732 | 3,704 | 3,710 | +0.49% | 2,540,400 | 2兆8536億 | +1.92% | 12.77 | 1.76 |
| 01/12 | 3,715 | 3,723 | 3,686 | 3,692 | -0.54% | 3,086,100 | 2兆8397億 | +1.51% | 12.71 | 1.75 |
| 01/11 | 3,670 | 3,712 | 3,667 | 3,712 | +0.6% | 3,296,100 | 2兆8551億 | +2.09% | 12.78 | 1.76 |
| 01/10 | 3,693 | 3,709 | 3,687 | 3,690 | +0.3% | 2,388,300 | 2兆8382億 | +1.51% | 12.7 | 1.75 |
| 01/09 | 3,700 | 3,718 | 3,670 | 3,679 | -0.3% | 4,020,200 | 2兆8297億 | +1.24% | 12.66 | 1.75 |
| 01/05 | 3,627 | 3,705 | 3,613 | 3,690 | +2.13% | 5,915,300 | 2兆8382億 | +1.54% | 12.7 | 1.75 |
| 01/04 | 3,612 | 3,620 | 3,595 | 3,613 | +0.84% | 3,489,200 | 2兆7790億 | -0.5% | 12.44 | 1.72 |
| 2017 |
| 12/29 | 3,576 | 3,599 | 3,569 | 3,583 | +0.34% | 2,021,900 | 2兆7559億 | -1.32% | 12.33 | 1.7 |
| 12/28 | 3,584 | 3,596 | 3,561 | 3,571 | -0.39% | 2,129,300 | 2兆7467億 | -1.73% | 12.29 | 1.7 |
| 12/27 | 3,550 | 3,597 | 3,539 | 3,585 | +0.99% | 2,860,800 | 2兆7574億 | -1.46% | 12.34 | 1.7 |
| 12/26 | 3,530 | 3,563 | 3,528 | 3,550 | +0.57% | 3,005,300 | 2兆7305億 | -2.47% | 12.22 | 1.69 |
| 12/25 | 3,549 | 3,554 | 3,522 | 3,530 | -0.23% | 3,239,000 | 2兆7151億 | -3.02% | 12.15 | 1.68 |
| 12/22 | 3,514 | 3,538 | 3,484 | 3,538 | +0.86% | 6,082,600 | 2兆7213億 | -2.91% | 12.18 | 1.68 |
| 12/21 | 3,432 | 3,524 | 3,400 | 3,508 | +0.86% | 12,372,000 | 2兆6982億 | -3.81% | 12.07 | 1.67 |
| 12/20 | 3,616 | 3,617 | 3,424 | 3,478 | -7.06% | 24,597,300 | 2兆6751億 | -4.71% | 11.97 | 1.65 |
| 12/19 | 3,720 | 3,753 | 3,715 | 3,742 | +0.81% | 3,459,500 | 2兆8782億 | +2.32% | 12.88 | 1.78 |
| 12/18 | 3,705 | 3,722 | 3,694 | 3,712 | +1.09% | 2,753,500 | 2兆8551億 | +1.64% | 12.78 | 1.76 |
| 12/15 | 3,705 | 3,706 | 3,657 | 3,672 | -1.05% | 3,626,800 | 2兆8244億 | +0.6% | 12.64 | 1.74 |
| 12/14 | 3,700 | 3,715 | 3,691 | 3,711 | +0.05% | 2,210,500 | 2兆8544億 | +1.62% | 12.77 | 1.76 |
| 12/13 | 3,715 | 3,728 | 3,687 | 3,709 | +0.22% | 2,920,800 | 2兆8528億 | +1.59% | 12.77 | 1.76 |
| 12/12 | 3,705 | 3,735 | 3,693 | 3,701 | -0.05% | 2,694,900 | 2兆8467億 | +1.29% | 12.74 | 1.76 |
| 12/11 | 3,671 | 3,705 | 3,666 | 3,703 | +1.04% | 2,481,300 | 2兆8482億 | +1.2% | 12.75 | 1.76 |
| 12/08 | 3,645 | 3,670 | 3,639 | 3,665 | +0.55% | 4,534,400 | 2兆8190億 | -0.05% | 12.61 | 1.74 |
| 12/07 | 3,627 | 3,655 | 3,615 | 3,645 | +1% | 4,032,600 | 2兆8036億 | -0.9% | 12.55 | 1.73 |
| 12/06 | 3,624 | 3,629 | 3,591 | 3,609 | -0.74% | 4,800,500 | 2兆7759億 | -2.12% | 12.42 | 1.71 |
| 12/05 | 3,650 | 3,660 | 3,632 | 3,636 | -0.68% | 3,007,300 | 2兆7967億 | -1.81% | 12.51 | 1.73 |
| 12/04 | 3,700 | 3,700 | 3,659 | 3,661 | -0.84% | 2,425,300 | 2兆8159億 | -1.51% | 12.6 | 1.74 |
| 12/01 | 3,681 | 3,705 | 3,667 | 3,692 | +0.63% | 3,946,900 | 2兆8397億 | -1.1% | 12.71 | 1.75 |
| 11/30 | 3,686 | 3,696 | 3,666 | 3,669 | +0.11% | 5,732,800 | 2兆8221億 | -2.08% | 12.63 | 1.74 |
| 11/29 | 3,660 | 3,682 | 3,638 | 3,665 | +1.3% | 4,191,600 | 2兆8190億 | -2.58% | 12.61 | 1.74 |
| 11/28 | 3,610 | 3,635 | 3,607 | 3,618 | -0.44% | 4,159,200 | 2兆7828億 | -4.16% | 12.45 | 1.72 |
| 11/27 | 3,667 | 3,675 | 3,633 | 3,634 | -0.33% | 3,263,500 | 2兆7951億 | -4.09% | 12.51 | 1.73 |
| 11/24 | 3,634 | 3,659 | 3,611 | 3,646 | -0.65% | 4,497,200 | 2兆8044億 | -4.13% | 12.55 | 1.73 |
| 11/22 | 3,680 | 3,716 | 3,659 | 3,670 | +1.13% | 6,246,200 | 2兆8228億 | -3.83% | 12.63 | 1.74 |
| 11/21 | 3,600 | 3,655 | 3,594 | 3,629 | +1.74% | 3,634,500 | 2兆7913億 | -5.22% | 12.49 | 1.72 |
| 11/20 | 3,592 | 3,599 | 3,562 | 3,567 | -1.22% | 4,132,700 | 2兆7436億 | -7.16% | 12.28 | 1.69 |
| 11/17 | 3,657 | 3,658 | 3,606 | 3,611 | -0.3% | 5,591,800 | 2兆7774億 | -6.4% | 12.43 | 1.72 |
| 11/16 | 3,577 | 3,637 | 3,576 | 3,622 | +0.78% | 5,037,600 | 2兆7859億 | -6.46% | 12.47 | 1.72 |
| 11/15 | 3,620 | 3,620 | 3,568 | 3,594 | -1.13% | 7,142,600 | 2兆7644億 | -7.47% | 12.37 | 1.71 |
| 11/14 | 3,632 | 3,646 | 3,615 | 3,635 | +0.08% | 4,875,600 | 2兆7959億 | -6.77% | 12.51 | 1.73 |
| 11/13 | 3,657 | 3,666 | 3,632 | 3,632 | -0.79% | 5,310,600 | 2兆7936億 | -7.2% | 12.5 | 1.73 |
| 11/10 | 3,675 | 3,705 | 3,651 | 3,661 | -1.32% | 7,372,700 | 2兆8159億 | -6.8% | 12.6 | 1.74 |
| 11/09 | 3,735 | 3,764 | 3,678 | 3,710 | +0.22% | 10,630,800 | 2兆8536億 | -5.89% | 12.77 | 1.76 |
| 11/08 | 3,758 | 3,760 | 3,701 | 3,702 | -2.01% | 8,669,600 | 2兆8474億 | -6.47% | 12.74 | 1.76 |
| 11/07 | 3,789 | 3,814 | 3,757 | 3,778 | -0.87% | 9,731,300 | 2兆9059億 | -4.88% | 13 | 1.79 |
| 11/06 | 3,950 | 4,012 | 3,755 | 3,811 | -2.71% | 12,325,000 | 2兆9313億 | -4.34% | 13.12 | 1.81 |
| 11/02 | 3,888 | 3,923 | 3,866 | 3,917 | -0.31% | 5,744,000 | 3兆128億 | -1.95% | 13.48 | 1.86 |
| 11/01 | 3,899 | 3,931 | 3,898 | 3,929 | +1.05% | 4,670,400 | 3兆220億 | -1.8% | 13.52 | 1.87 |
