株価チャート
2017/12/18～2018/05/17
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 |
| 05/17 | 3,790 | 3,804 | 3,788 | 3,797 | +0.4% | 2,632,300 | 5兆642億 | -0.91% | 15.73 | 1.41 |
| 05/16 | 3,792 | 3,803 | 3,782 | 3,782 | -0.42% | 4,252,000 | 5兆442億 | -1.36% | 15.67 | 1.4 |
| 05/15 | 3,812 | 3,815 | 3,797 | 3,798 | -0.13% | 3,141,600 | 5兆656億 | -0.99% | 15.73 | 1.41 |
| 05/14 | 3,797 | 3,806 | 3,783 | 3,803 | +0.18% | 3,096,600 | 5兆723億 | -0.96% | 15.75 | 1.41 |
| 05/11 | 3,817 | 3,818 | 3,786 | 3,796 | +0.16% | 3,989,900 | 5兆629億 | -1.15% | 15.73 | 1.41 |
| 05/10 | 3,813 | 3,813 | 3,788 | 3,790 | +0.03% | 3,346,800 | 5兆549億 | -1.3% | 15.7 | 1.41 |
| 05/09 | 3,780 | 3,814 | 3,779 | 3,789 | +0.13% | 5,064,400 | 5兆536億 | -1.41% | 15.7 | 1.4 |
| 05/08 | 3,771 | 3,796 | 3,761 | 3,784 | +0.34% | 3,794,000 | 5兆469億 | -1.59% | 15.68 | 1.4 |
| 05/07 | 3,770 | 3,781 | 3,759 | 3,771 | -0.11% | 4,025,700 | 5兆296億 | -2% | 15.62 | 1.4 |
| 05/02 | 3,781 | 3,790 | 3,775 | 3,775 | -0.16% | 4,061,600 | 5兆349億 | -1.97% | 15.64 | 1.4 |
| 05/01 | 3,771 | 3,799 | 3,770 | 3,781 | -0.24% | 3,823,000 | 5兆429億 | -1.89% | 15.66 | 1.4 |
| 04/27 | 3,808 | 3,811 | 3,766 | 3,790 | -0.55% | 6,966,300 | 5兆549億 | -1.69% | 15.7 | 1.41 |
| 04/26 | 3,854 | 3,868 | 3,811 | 3,811 | -0.57% | 6,593,200 | 5兆829億 | -1.17% | 15.79 | 1.41 |
| 04/25 | 3,860 | 3,872 | 3,827 | 3,833 | -1.64% | 5,802,900 | 5兆1123億 | -0.73% | 15.88 | 1.42 |
| 04/24 | 3,879 | 3,900 | 3,860 | 3,897 | +0.96% | 3,477,500 | 5兆1976億 | +0.91% | 16.14 | 1.44 |
| 04/23 | 3,898 | 3,912 | 3,860 | 3,860 | -0.57% | 3,377,300 | 5兆1483億 | -0.03% | 15.99 | 1.43 |
| 04/20 | 3,863 | 3,885 | 3,856 | 3,882 | +0.31% | 2,934,300 | 5兆1776億 | +0.49% | 16.08 | 1.44 |
| 04/19 | 3,878 | 3,904 | 3,867 | 3,870 | -0.18% | 3,607,600 | 5兆1616億 | +0.1% | 16.03 | 1.43 |
| 04/18 | 3,898 | 3,901 | 3,862 | 3,877 | 0% | 3,849,000 | 5兆1710億 | +0.21% | 16.06 | 1.44 |
| 04/17 | 3,883 | 3,891 | 3,867 | 3,877 | -0.15% | 2,291,300 | 5兆1710億 | +0.1% | 16.06 | 1.44 |
| 04/16 | 3,874 | 3,890 | 3,865 | 3,883 | +0.47% | 2,670,100 | 5兆1790億 | +0.18% | 16.09 | 1.44 |
| 04/13 | 3,860 | 3,889 | 3,853 | 3,865 | -0.05% | 4,073,100 | 5兆1549億 | -0.28% | 16.01 | 1.43 |
| 04/12 | 3,908 | 3,908 | 3,858 | 3,867 | -0.85% | 2,860,000 | 5兆1576億 | -0.23% | 16.02 | 1.43 |
| 04/11 | 3,950 | 3,955 | 3,900 | 3,900 | -0.59% | 3,699,400 | 5兆2016億 | +0.62% | 16.16 | 1.45 |
| 04/10 | 3,841 | 3,934 | 3,840 | 3,923 | +1.9% | 4,657,200 | 5兆2323億 | +1.21% | 16.25 | 1.45 |
| 04/09 | 3,832 | 3,863 | 3,825 | 3,850 | +0.63% | 2,915,000 | 5兆1349億 | -0.65% | 15.95 | 1.43 |
| 04/06 | 3,870 | 3,873 | 3,822 | 3,826 | -1.67% | 4,907,300 | 5兆1029億 | -1.34% | 15.85 | 1.42 |
| 04/05 | 3,859 | 3,899 | 3,847 | 3,891 | +2.26% | 4,136,200 | 5兆1896億 | +0.13% | 16.12 | 1.44 |
| 04/04 | 3,833 | 3,839 | 3,802 | 3,805 | 0% | 4,281,800 | 5兆749億 | -2.29% | 15.76 | 1.41 |
| 04/03 | 3,825 | 3,826 | 3,797 | 3,805 | -1.42% | 4,395,200 | 5兆749億 | -2.61% | 15.76 | 1.41 |
| 04/02 | 3,860 | 3,888 | 3,855 | 3,860 | +0.18% | 2,051,100 | 5兆1483億 | -1.43% | 15.99 | 1.43 |
| 03/30 | 3,865 | 3,870 | 3,841 | 3,853 | +0.08% | 3,749,000 | 5兆1389億 | -1.71% | 15.96 | 1.43 |
| 03/29 | 3,880 | 3,897 | 3,825 | 3,850 | 0% | 3,603,300 | 5兆1349億 | -1.89% | 15.95 | 1.43 |
| 03/28 | 3,820 | 3,858 | 3,810 | 3,850 | +0.05% | 5,297,400 | 5兆1349億 | -2.04% | 15.95 | 1.43 |
| 03/27 | 3,820 | 3,849 | 3,784 | 3,848 | +1.1% | 5,545,000 | 5兆1323億 | -2.19% | 15.94 | 1.43 |
| 03/26 | 3,802 | 3,829 | 3,774 | 3,806 | +0.16% | 5,484,500 | 5兆763億 | -3.4% | 15.77 | 1.41 |
| 03/23 | 3,859 | 3,859 | 3,791 | 3,800 | -3.68% | 7,073,100 | 5兆683億 | -3.7% | 15.74 | 1.41 |
| 03/22 | 4,023 | 4,030 | 3,910 | 3,945 | +2.23% | 6,894,400 | 5兆2616億 | -0.18% | 16.34 | 1.46 |
| 03/20 | 3,869 | 3,884 | 3,836 | 3,859 | -0.44% | 3,860,600 | 5兆1469億 | -2.33% | 15.99 | 1.43 |
| 03/19 | 3,910 | 3,926 | 3,852 | 3,876 | -0.87% | 3,279,600 | 5兆1696億 | -1.97% | 16.06 | 1.44 |
| 03/16 | 3,949 | 3,950 | 3,891 | 3,910 | -0.94% | 4,197,700 | 5兆2150億 | -1.21% | 16.2 | 1.45 |
| 03/15 | 3,933 | 3,954 | 3,911 | 3,947 | -0.25% | 2,635,600 | 5兆2643億 | -0.43% | 16.35 | 1.46 |
| 03/14 | 3,945 | 3,974 | 3,931 | 3,957 | -0.33% | 3,829,900 | 5兆2777億 | -0.3% | 16.39 | 1.47 |
| 03/13 | 3,968 | 3,978 | 3,945 | 3,970 | +0.28% | 2,814,200 | 5兆2950億 | -0.1% | 16.45 | 1.47 |
| 03/12 | 3,944 | 3,972 | 3,931 | 3,959 | +2.04% | 2,677,100 | 5兆2803億 | -0.65% | 16.4 | 1.47 |
| 03/09 | 3,907 | 3,935 | 3,855 | 3,880 | +0.28% | 5,834,300 | 5兆1750億 | -3.05% | 16.07 | 1.44 |
| 03/08 | 3,900 | 3,905 | 3,860 | 3,869 | +0.21% | 3,290,400 | 5兆1603億 | -3.8% | 16.03 | 1.43 |
| 03/07 | 3,884 | 3,911 | 3,860 | 3,861 | -1.08% | 4,366,800 | 5兆1496億 | -4.45% | 15.99 | 1.43 |
| 03/06 | 3,949 | 3,970 | 3,901 | 3,903 | +0.15% | 3,513,500 | 5兆2056億 | -3.77% | 16.17 | 1.45 |
| 03/05 | 3,902 | 3,915 | 3,878 | 3,897 | -0.69% | 4,158,800 | 5兆1976億 | -4.27% | 16.14 | 1.44 |
| 03/02 | 3,961 | 3,985 | 3,914 | 3,924 | -2.41% | 4,880,800 | 5兆2336億 | -3.96% | 16.26 | 1.45 |
| 03/01 | 4,070 | 4,081 | 4,006 | 4,021 | -1.83% | 3,736,600 | 5兆3630億 | -1.95% | 16.66 | 1.49 |
| 02/28 | 4,150 | 4,178 | 4,096 | 4,096 | -0.61% | 4,886,900 | 5兆4630億 | -0.41% | 16.97 | 1.52 |
| 02/27 | 4,084 | 4,127 | 4,069 | 4,121 | +2.18% | 4,336,500 | 5兆4964億 | -0.07% | 17.07 | 1.53 |
| 02/26 | 4,020 | 4,042 | 4,010 | 4,033 | +1.69% | 2,859,100 | 5兆3790億 | -2.44% | 16.71 | 1.5 |
| 02/23 | 3,944 | 3,971 | 3,928 | 3,966 | +0.63% | 2,619,700 | 5兆2897億 | -4.34% | 16.43 | 1.47 |
| 02/22 | 3,990 | 3,996 | 3,933 | 3,941 | -1.52% | 3,582,300 | 5兆2563億 | -5.24% | 16.33 | 1.46 |
| 02/21 | 3,991 | 4,015 | 3,968 | 4,002 | +1.24% | 4,030,600 | 5兆3377億 | -4.14% | 16.58 | 1.48 |
| 02/20 | 3,989 | 3,998 | 3,940 | 3,953 | -1.08% | 3,055,200 | 5兆2723億 | -5.61% | 16.38 | 1.47 |
| 02/19 | 3,983 | 4,004 | 3,973 | 3,996 | +0.63% | 2,440,400 | 5兆3297億 | -4.93% | 16.55 | 1.48 |
| 02/16 | 3,993 | 4,008 | 3,965 | 3,971 | +0.43% | 4,446,000 | 5兆2963億 | -5.77% | 16.45 | 1.47 |
| 02/15 | 3,941 | 3,973 | 3,936 | 3,954 | +1.36% | 3,919,200 | 5兆2737億 | -6.5% | 16.38 | 1.47 |
| 02/14 | 3,998 | 4,003 | 3,888 | 3,901 | -0.86% | 5,056,800 | 5兆2030億 | -8.08% | 16.16 | 1.45 |
| 02/13 | 3,973 | 4,009 | 3,926 | 3,935 | -0.96% | 5,778,900 | 5兆2483億 | -7.67% | 16.3 | 1.46 |
| 02/09 | 3,960 | 3,995 | 3,953 | 3,973 | -2.65% | 6,087,900 | 5兆2990億 | -7.06% | 16.46 | 1.47 |
| 02/08 | 4,074 | 4,105 | 4,062 | 4,081 | +0.57% | 4,350,900 | 5兆4430億 | -4.83% | 16.91 | 1.51 |
| 02/07 | 4,169 | 4,211 | 4,056 | 4,058 | -0.81% | 7,504,400 | 5兆4124億 | -5.45% | 16.81 | 1.5 |
| 02/06 | 4,100 | 4,117 | 4,032 | 4,091 | -3.65% | 9,141,100 | 5兆4564億 | -4.84% | 16.95 | 1.52 |
| 02/05 | 4,301 | 4,309 | 4,241 | 4,246 | -3.26% | 5,483,600 | 5兆6631億 | -1.39% | 17.59 | 1.57 |
| 02/02 | 4,337 | 4,395 | 4,335 | 4,389 | +0.67% | 6,047,100 | 5兆8538億 | +1.79% | 18.18 | 1.63 |
| 02/01 | 4,360 | 4,366 | 4,316 | 4,360 | +0.25% | 3,902,800 | 5兆8152億 | +1.07% | 18.06 | 1.62 |
| 01/31 | 4,303 | 4,378 | 4,300 | 4,349 | +2.5% | 9,388,100 | 5兆8005億 | +0.81% | 18.02 | 1.61 |
| 01/30 | 4,260 | 4,270 | 4,221 | 4,243 | -0.54% | 4,008,900 | 5兆6591億 | -1.67% | 17.58 | 1.57 |
| 01/29 | 4,280 | 4,288 | 4,261 | 4,266 | -0.33% | 2,684,700 | 5兆6898億 | -1.25% | 17.67 | 1.58 |
| 01/26 | 4,317 | 4,325 | 4,277 | 4,280 | -0.37% | 2,363,900 | 5兆7085億 | -0.99% | 17.73 | 1.59 |
| 01/25 | 4,275 | 4,301 | 4,257 | 4,296 | -0.92% | 3,559,000 | 5兆7298億 | -0.69% | 17.8 | 1.59 |
| 01/24 | 4,350 | 4,352 | 4,328 | 4,336 | -0.76% | 2,518,900 | 5兆7831億 | +0.23% | 17.96 | 1.61 |
| 01/23 | 4,356 | 4,372 | 4,350 | 4,369 | +0.23% | 3,818,900 | 5兆8272億 | +0.97% | 18.1 | 1.62 |
| 01/22 | 4,326 | 4,359 | 4,324 | 4,359 | +0.65% | 3,302,800 | 5兆8138億 | +0.74% | 18.06 | 1.62 |
| 01/19 | 4,321 | 4,341 | 4,316 | 4,331 | +0.63% | 2,679,900 | 5兆7765億 | +0.07% | 17.94 | 1.61 |
| 01/18 | 4,348 | 4,370 | 4,293 | 4,304 | -0.69% | 4,373,700 | 5兆7405億 | -0.6% | 17.83 | 1.6 |
| 01/17 | 4,320 | 4,338 | 4,310 | 4,334 | +0.07% | 2,882,200 | 5兆7805億 | +0.05% | 17.95 | 1.61 |
| 01/16 | 4,318 | 4,332 | 4,315 | 4,331 | +0.28% | 2,468,800 | 5兆7765億 | 0% | 17.94 | 1.61 |
| 01/15 | 4,310 | 4,324 | 4,305 | 4,319 | +0.89% | 2,637,800 | 5兆7605億 | -0.21% | 17.89 | 1.6 |
| 01/12 | 4,317 | 4,324 | 4,274 | 4,281 | -1.27% | 4,754,500 | 5兆7098億 | -1.06% | 17.73 | 1.59 |
| 01/11 | 4,301 | 4,337 | 4,299 | 4,336 | +0.09% | 3,614,400 | 5兆7831億 | +0.21% | 17.96 | 1.61 |
| 01/10 | 4,337 | 4,352 | 4,308 | 4,332 | -0.6% | 3,714,400 | 5兆7778億 | +0.16% | 17.95 | 1.61 |
| 01/09 | 4,300 | 4,359 | 4,291 | 4,358 | +2.25% | 7,659,100 | 5兆8125億 | +0.79% | 18.05 | 1.62 |
| 01/05 | 4,282 | 4,286 | 4,240 | 4,262 | -0.4% | 5,013,000 | 5兆6844億 | -1.37% | 17.66 | 1.58 |
| 01/04 | 4,249 | 4,279 | 4,240 | 4,279 | +1.88% | 5,603,500 | 5兆7071億 | -0.99% | 17.73 | 1.59 |
| 2017 |
| 12/29 | 4,220 | 4,227 | 4,200 | 4,200 | -0.59% | 2,921,300 | 5兆6018億 | -2.85% | 18.73 | 1.58 |
| 12/28 | 4,250 | 4,259 | 4,220 | 4,225 | -1.1% | 3,857,900 | 5兆6351億 | -2.36% | 18.84 | 1.59 |
| 12/27 | 4,243 | 4,298 | 4,240 | 4,272 | -2.86% | 6,363,200 | 5兆6978億 | -1.36% | 19.05 | 1.61 |
| 12/26 | 4,420 | 4,420 | 4,393 | 4,398 | -0.48% | 6,601,700 | 5兆8658億 | +1.52% | 19.62 | 1.66 |
| 12/25 | 4,375 | 4,422 | 4,372 | 4,419 | +1.08% | 3,964,500 | 5兆8939億 | +2.13% | 19.71 | 1.67 |
| 12/22 | 4,377 | 4,383 | 4,361 | 4,372 | -0.11% | 4,593,100 | 5兆8312億 | +1.16% | 19.5 | 1.65 |
| 12/21 | 4,360 | 4,377 | 4,349 | 4,377 | +0.32% | 3,507,900 | 5兆8378億 | +1.34% | 19.52 | 1.65 |
| 12/20 | 4,350 | 4,367 | 4,346 | 4,363 | +0.32% | 2,798,300 | 5兆8192億 | +1.11% | 19.46 | 1.64 |
| 12/19 | 4,350 | 4,360 | 4,342 | 4,349 | +0.25% | 2,555,500 | 5兆8005億 | +0.81% | 19.4 | 1.64 |
| 12/18 | 4,350 | 4,353 | 4,327 | 4,338 | +0.6% | 2,764,700 | 5兆7858億 | +0.56% | 19.35 | 1.64 |
