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 | 5,363 | 5,379 | 5,265 | 5,305 | -0.08% | 873,700 | 2兆235億 | -3.3% | 20.16 | 3.8 |
| 03/29 | 5,367 | 5,392 | 5,272 | 5,309 | -1.45% | 1,576,800 | 2兆250億 | -3.33% | 20.17 | 3.8 |
| 03/28 | 5,308 | 5,397 | 5,304 | 5,387 | -0.13% | 1,211,800 | 2兆547億 | -2.07% | 20.47 | 3.86 |
| 03/27 | 5,381 | 5,398 | 5,335 | 5,394 | +1.33% | 1,815,100 | 2兆574億 | -2.05% | 20.5 | 3.86 |
| 03/26 | 5,152 | 5,327 | 5,152 | 5,323 | +0.23% | 1,479,000 | 2兆303億 | -3.48% | 20.23 | 3.81 |
| 03/23 | 5,430 | 5,460 | 5,293 | 5,311 | -4.5% | 1,144,600 | 2兆258億 | -3.77% | 20.18 | 3.81 |
| 03/22 | 5,500 | 5,574 | 5,493 | 5,561 | +0.04% | 1,129,700 | 2兆1211億 | +0.67% | 21.13 | 3.98 |
| 03/20 | 5,532 | 5,559 | 5,456 | 5,559 | -0.94% | 619,100 | 2兆1204億 | +0.82% | 21.12 | 3.98 |
| 03/19 | 5,637 | 5,682 | 5,564 | 5,612 | -0.8% | 624,800 | 2兆1406億 | +1.87% | 21.32 | 4.02 |
| 03/16 | 5,699 | 5,716 | 5,629 | 5,657 | -0.77% | 1,248,500 | 2兆1577億 | +2.84% | 21.5 | 4.05 |
| 03/15 | 5,726 | 5,740 | 5,663 | 5,701 | -0.7% | 798,200 | 2兆1745億 | +3.77% | 21.66 | 4.08 |
| 03/14 | 5,712 | 5,770 | 5,669 | 5,741 | +0.53% | 995,200 | 2兆1898億 | +4.71% | 21.81 | 4.11 |
| 03/13 | 5,632 | 5,712 | 5,612 | 5,711 | +2.79% | 1,096,900 | 2兆1783億 | +4.5% | 21.7 | 4.09 |
| 03/12 | 5,584 | 5,588 | 5,512 | 5,556 | +1.17% | 625,600 | 2兆1192億 | +1.8% | 21.11 | 3.98 |
| 03/09 | 5,491 | 5,547 | 5,442 | 5,492 | +1.53% | 1,235,300 | 2兆948億 | +0.6% | 20.87 | 3.94 |
| 03/08 | 5,407 | 5,428 | 5,381 | 5,409 | +0.8% | 683,400 | 2兆631億 | -0.92% | 20.55 | 3.88 |
| 03/07 | 5,348 | 5,448 | 5,337 | 5,366 | -0.17% | 882,600 | 2兆467億 | -1.81% | 20.39 | 3.84 |
| 03/06 | 5,379 | 5,427 | 5,363 | 5,375 | +1.8% | 1,132,000 | 2兆502億 | -1.92% | 20.42 | 3.85 |
| 03/05 | 5,287 | 5,328 | 5,249 | 5,280 | -0.88% | 1,229,100 | 2兆139億 | -3.93% | 20.06 | 3.78 |
| 03/02 | 5,439 | 5,471 | 5,313 | 5,327 | -3.83% | 1,495,900 | 2兆319億 | -3.39% | 20.24 | 3.82 |
| 03/01 | 5,635 | 5,635 | 5,519 | 5,539 | -2.33% | 1,293,300 | 2兆1127億 | +0.18% | 21.05 | 3.97 |
| 02/28 | 5,751 | 5,777 | 5,671 | 5,671 | +0.14% | 1,820,300 | 2兆1631億 | +2.38% | 21.55 | 4.06 |
| 02/27 | 5,564 | 5,673 | 5,564 | 5,663 | +2.76% | 1,083,500 | 2兆1844億 | +2.22% | 21.75 | 4.1 |
| 02/26 | 5,329 | 5,519 | 5,306 | 5,511 | +2.3% | 1,414,000 | 2兆1257億 | -0.54% | 21.17 | 3.99 |
| 02/23 | 5,423 | 5,427 | 5,312 | 5,387 | -1.39% | 1,226,000 | 2兆779億 | -2.9% | 20.69 | 3.9 |
| 02/22 | 5,482 | 5,532 | 5,410 | 5,463 | -1.3% | 1,092,200 | 2兆1072億 | -1.78% | 20.99 | 3.96 |
| 02/21 | 5,538 | 5,580 | 5,504 | 5,535 | +0.11% | 906,500 | 2兆1350億 | -0.63% | 21.26 | 4.01 |
| 02/20 | 5,560 | 5,566 | 5,495 | 5,529 | -1.06% | 638,700 | 2兆1327億 | -0.81% | 21.24 | 4 |
| 02/19 | 5,513 | 5,610 | 5,476 | 5,588 | +2.76% | 572,200 | 2兆1554億 | +0.18% | 21.47 | 4.05 |
| 02/16 | 5,421 | 5,475 | 5,411 | 5,438 | +0.31% | 709,300 | 2兆976億 | -2.51% | 20.89 | 3.94 |
| 02/15 | 5,402 | 5,443 | 5,320 | 5,421 | +1.75% | 1,428,500 | 2兆910億 | -2.97% | 20.82 | 3.93 |
| 02/14 | 5,412 | 5,412 | 5,285 | 5,328 | -1.72% | 1,320,400 | 2兆552億 | -4.82% | 20.47 | 3.86 |
| 02/13 | 5,571 | 5,571 | 5,397 | 5,421 | +0.2% | 1,672,100 | 2兆910億 | -3.54% | 20.82 | 3.93 |
| 02/09 | 5,391 | 5,444 | 5,353 | 5,410 | -1.48% | 1,331,100 | 2兆868億 | -4.06% | 20.78 | 3.92 |
| 02/08 | 5,480 | 5,556 | 5,444 | 5,491 | +1.31% | 1,523,800 | 2兆1180億 | -2.88% | 21.09 | 3.98 |
| 02/07 | 5,361 | 5,508 | 5,360 | 5,420 | +2.42% | 2,143,100 | 2兆906億 | -4.22% | 20.82 | 3.93 |
| 02/06 | 5,350 | 5,400 | 5,186 | 5,292 | -4.65% | 2,242,700 | 2兆413億 | -6.63% | 20.33 | 3.83 |
| 02/05 | 5,500 | 5,571 | 5,499 | 5,550 | -0.23% | 1,374,100 | 2兆1408億 | -2.34% | 21.32 | 4.02 |
| 02/02 | 5,534 | 5,585 | 5,525 | 5,563 | +1.29% | 1,426,100 | 2兆1458億 | -2.21% | 21.37 | 4.03 |
| 02/01 | 5,576 | 5,591 | 5,446 | 5,492 | -1.38% | 1,371,100 | 2兆1184億 | -3.58% | 21.1 | 3.98 |
| 01/31 | 5,848 | 5,859 | 5,565 | 5,569 | -3.11% | 2,069,900 | 2兆1481億 | -2.37% | 21.39 | 4.03 |
| 01/30 | 5,802 | 5,895 | 5,638 | 5,748 | -0.29% | 2,356,500 | 2兆2172億 | +0.65% | 22.08 | 4.16 |
| 01/29 | 5,799 | 5,841 | 5,750 | 5,765 | +0.77% | 1,159,000 | 2兆2237億 | +0.93% | 22.15 | 4.18 |
| 01/26 | 5,740 | 5,792 | 5,720 | 5,721 | +0.37% | 1,163,700 | 2兆2067億 | +0.21% | 21.98 | 4.14 |
| 01/25 | 5,737 | 5,764 | 5,696 | 5,700 | -1.81% | 1,422,400 | 2兆1986億 | -0.12% | 21.9 | 4.13 |
| 01/24 | 5,718 | 5,842 | 5,714 | 5,805 | +1.88% | 1,603,100 | 2兆2391億 | +1.84% | 22.3 | 4.2 |
| 01/23 | 5,745 | 5,761 | 5,668 | 5,698 | +0.28% | 753,900 | 2兆1979億 | +0.12% | 21.89 | 4.13 |
| 01/22 | 5,689 | 5,710 | 5,667 | 5,682 | +0.05% | 673,000 | 2兆1917億 | -0.07% | 21.83 | 4.12 |
| 01/19 | 5,791 | 5,792 | 5,661 | 5,679 | -1.13% | 903,700 | 2兆1905億 | -0.04% | 21.82 | 4.11 |
| 01/18 | 5,800 | 5,806 | 5,732 | 5,744 | +1.36% | 1,643,300 | 2兆2156億 | +1.13% | 22.07 | 4.16 |
| 01/17 | 5,640 | 5,704 | 5,618 | 5,667 | +0.73% | 2,032,400 | 2兆1859億 | -0.11% | 21.77 | 4.1 |
| 01/16 | 5,629 | 5,651 | 5,615 | 5,626 | -0.14% | 961,500 | 2兆1701億 | -0.57% | 21.61 | 4.08 |
| 01/15 | 5,627 | 5,669 | 5,608 | 5,634 | +0.75% | 1,085,100 | 2兆1732億 | -0.16% | 21.64 | 4.08 |
| 01/12 | 5,622 | 5,642 | 5,591 | 5,592 | -1.1% | 1,836,100 | 2兆1570億 | -0.73% | 21.48 | 4.05 |
| 01/11 | 5,665 | 5,674 | 5,610 | 5,654 | -0.93% | 2,055,400 | 2兆1809億 | +0.5% | 21.72 | 4.1 |
| 01/10 | 5,862 | 5,863 | 5,693 | 5,707 | -2.68% | 2,125,700 | 2兆2013億 | +1.53% | 21.92 | 4.13 |
| 01/09 | 5,933 | 5,957 | 5,832 | 5,864 | -0.56% | 1,434,600 | 2兆2619億 | +4.51% | 22.53 | 4.25 |
| 01/05 | 5,803 | 5,902 | 5,782 | 5,897 | +2.06% | 1,260,200 | 2兆2746億 | +5.32% | 22.65 | 4.27 |
| 01/04 | 5,741 | 5,815 | 5,735 | 5,778 | +2.67% | 1,555,700 | 2兆2287億 | +3.44% | 22.2 | 4.19 |
| 2017 |
| 12/29 | 5,666 | 5,689 | 5,608 | 5,628 | -0.3% | 750,500 | 2兆1709億 | +0.79% | 21.62 | 4.08 |
| 12/28 | 5,679 | 5,704 | 5,626 | 5,645 | -0.6% | 1,346,500 | 2兆1774億 | +0.95% | 21.68 | 4.09 |
| 12/27 | 5,700 | 5,722 | 5,659 | 5,679 | -0.05% | 758,400 | 2兆1905億 | +1.41% | 21.82 | 4.11 |
| 12/26 | 5,733 | 5,757 | 5,673 | 5,682 | -0.87% | 498,000 | 2兆1917億 | +1.37% | 21.83 | 4.12 |
| 12/25 | 5,700 | 5,738 | 5,697 | 5,732 | +0.47% | 475,700 | 2兆2110億 | +2.14% | 22.02 | 4.15 |
| 12/22 | 5,736 | 5,745 | 5,686 | 5,705 | -0.73% | 1,401,400 | 2兆2006億 | +1.53% | 21.92 | 4.13 |
| 12/21 | 5,800 | 5,817 | 5,738 | 5,747 | -0.45% | 1,864,800 | 2兆2168億 | +2.15% | 22.08 | 4.16 |
| 12/20 | 5,726 | 5,792 | 5,709 | 5,773 | +1.64% | 2,746,600 | 2兆2268億 | +2.52% | 22.18 | 4.18 |
| 12/19 | 5,700 | 5,750 | 5,641 | 5,680 | +0.05% | 1,677,000 | 2兆1909億 | +0.66% | 21.82 | 4.11 |
| 12/18 | 5,610 | 5,688 | 5,607 | 5,677 | +2.55% | 1,406,100 | 2兆1898億 | +0.3% | 21.81 | 4.11 |
| 12/15 | 5,552 | 5,590 | 5,488 | 5,536 | -0.68% | 1,891,300 | 2兆1354億 | -2.62% | 21.27 | 4.01 |
| 12/14 | 5,594 | 5,614 | 5,533 | 5,574 | +0.14% | 1,613,100 | 2兆1500億 | -2.5% | 21.41 | 4.04 |
| 12/13 | 5,583 | 5,643 | 5,537 | 5,566 | +0.18% | 1,874,000 | 2兆1470億 | -3.08% | 21.38 | 4.03 |
| 12/12 | 5,644 | 5,680 | 5,530 | 5,556 | -1.68% | 1,817,300 | 2兆1431億 | -3.69% | 21.34 | 4.02 |
| 12/11 | 5,646 | 5,680 | 5,547 | 5,651 | +1.18% | 2,465,600 | 2兆1797億 | -2.54% | 21.71 | 4.09 |
| 12/08 | 5,355 | 5,690 | 5,355 | 5,585 | +5.76% | 3,731,000 | 2兆1543億 | -4.05% | 21.45 | 4.05 |
| 12/07 | 5,278 | 5,327 | 5,252 | 5,281 | +0.61% | 1,338,300 | 2兆370億 | -9.71% | 20.29 | 3.83 |
| 12/06 | 5,373 | 5,432 | 5,245 | 5,249 | -2.51% | 1,683,900 | 2兆247億 | -10.78% | 20.16 | 3.8 |
| 12/05 | 5,405 | 5,429 | 5,354 | 5,384 | -0.87% | 1,191,500 | 2兆768億 | -9.12% | 20.68 | 3.9 |
| 12/04 | 5,544 | 5,550 | 5,417 | 5,431 | -1.75% | 1,286,100 | 2兆949億 | -8.94% | 20.86 | 3.93 |
| 12/01 | 5,536 | 5,548 | 5,446 | 5,528 | +1.47% | 1,942,800 | 2兆1323億 | -7.88% | 21.24 | 4 |
| 11/30 | 5,480 | 5,514 | 5,388 | 5,448 | -2.14% | 2,617,500 | 2兆1014億 | -9.76% | 20.93 | 3.95 |
| 11/29 | 5,643 | 5,694 | 5,548 | 5,567 | +0.05% | 2,169,900 | 2兆1699億 | -8.41% | 21.62 | 4.08 |
| 11/28 | 5,536 | 5,565 | 5,468 | 5,564 | -3.1% | 2,792,400 | 2兆1687億 | -8.95% | 21.61 | 4.07 |
| 11/27 | 5,854 | 5,859 | 5,716 | 5,742 | -1.49% | 1,265,500 | 2兆2381億 | -6.51% | 22.3 | 4.2 |
| 11/24 | 5,776 | 5,832 | 5,761 | 5,829 | +0.07% | 769,000 | 2兆2720億 | -5.5% | 22.64 | 4.27 |
| 11/22 | 5,873 | 5,909 | 5,819 | 5,825 | +0.17% | 1,212,100 | 2兆2704億 | -5.88% | 22.62 | 4.27 |
| 11/21 | 5,918 | 5,946 | 5,810 | 5,815 | -0.84% | 1,934,000 | 2兆2665億 | -6.33% | 22.58 | 4.26 |
| 11/20 | 5,870 | 5,889 | 5,830 | 5,864 | -0.48% | 1,223,300 | 2兆2856億 | -5.81% | 22.77 | 4.29 |
| 11/17 | 5,885 | 5,959 | 5,819 | 5,892 | +0.31% | 1,791,600 | 2兆2965億 | -5.56% | 22.88 | 4.31 |
| 11/16 | 5,793 | 5,893 | 5,725 | 5,874 | -0.22% | 2,177,500 | 2兆2895億 | -6.03% | 22.81 | 4.3 |
| 11/15 | 5,963 | 5,974 | 5,836 | 5,887 | -2.84% | 1,842,600 | 2兆2946億 | -5.99% | 22.86 | 4.31 |
| 11/14 | 6,084 | 6,117 | 6,030 | 6,059 | -0.88% | 1,403,500 | 2兆3616億 | -3.41% | 23.53 | 4.44 |
| 11/13 | 6,235 | 6,260 | 6,095 | 6,113 | -3.15% | 1,139,900 | 2兆3827億 | -2.58% | 23.74 | 4.48 |
| 11/10 | 6,205 | 6,322 | 6,195 | 6,312 | -0.43% | 1,087,300 | 2兆4602億 | +0.59% | 24.51 | 4.62 |
| 11/09 | 6,300 | 6,446 | 6,267 | 6,339 | +2% | 1,582,400 | 2兆4708億 | +1.1% | 24.62 | 4.64 |
| 11/08 | 6,224 | 6,240 | 6,191 | 6,215 | 0% | 1,318,900 | 2兆4224億 | -0.75% | 24.14 | 4.55 |
| 11/07 | 6,201 | 6,252 | 6,158 | 6,215 | -0.96% | 1,046,300 | 2兆4224億 | -0.69% | 24.14 | 4.55 |
| 11/06 | 6,312 | 6,318 | 6,239 | 6,275 | +0.75% | 955,200 | 2兆4458億 | +0.37% | 24.37 | 4.6 |
| 11/02 | 6,300 | 6,306 | 6,209 | 6,228 | -1.03% | 864,800 | 2兆4275億 | -0.3% | 24.19 | 4.56 |
| 11/01 | 6,239 | 6,312 | 6,220 | 6,293 | +2.51% | 1,720,300 | 2兆4528億 | +0.83% | 24.44 | 4.61 |
