株価チャート
2018/08/06～2018/12/28
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 |
| 12/28 | 3,000 | 3,021 | 2,983 | 3,001 | -0.23% | 4,041,200 | 4兆26億 | -4.27% | 12.43 | 1.11 |
| 12/27 | 2,999 | 3,024 | 2,970 | 3,008 | +3.12% | 6,083,700 | 4兆119億 | -4.3% | 12.46 | 1.12 |
| 12/26 | 2,931 | 2,950 | 2,877 | 2,917 | -1.32% | 7,135,300 | 3兆8905億 | -7.4% | 12.08 | 1.08 |
| 12/25 | 2,971 | 2,980 | 2,952 | 2,956 | -2.05% | 9,607,300 | 3兆9426億 | -6.54% | 12.25 | 1.1 |
| 12/21 | 3,017 | 3,032 | 3,005 | 3,018 | -0.72% | 7,398,400 | 4兆252億 | -4.91% | 12.5 | 1.12 |
| 12/20 | 3,100 | 3,113 | 3,024 | 3,040 | -2.6% | 7,244,900 | 4兆546億 | -4.46% | 12.59 | 1.13 |
| 12/19 | 3,150 | 3,150 | 3,114 | 3,121 | -0.38% | 5,329,500 | 4兆1626億 | -2.19% | 12.93 | 1.16 |
| 12/18 | 3,139 | 3,157 | 3,128 | 3,133 | -1.2% | 5,023,500 | 4兆1786億 | -1.97% | 12.98 | 1.16 |
| 12/17 | 3,149 | 3,181 | 3,146 | 3,171 | +0.67% | 3,588,200 | 4兆2293億 | -1% | 13.14 | 1.18 |
| 12/14 | 3,175 | 3,192 | 3,149 | 3,150 | -0.85% | 6,489,500 | 4兆2013億 | -1.78% | 13.05 | 1.17 |
| 12/13 | 3,159 | 3,190 | 3,152 | 3,177 | +1.15% | 3,718,200 | 4兆2373億 | -1.09% | 13.16 | 1.18 |
| 12/12 | 3,106 | 3,148 | 3,106 | 3,141 | +1.16% | 4,810,600 | 4兆1893億 | -2.24% | 13.01 | 1.16 |
| 12/11 | 3,145 | 3,145 | 3,102 | 3,105 | -0.48% | 4,911,700 | 4兆1413億 | -3.48% | 12.86 | 1.15 |
| 12/10 | 3,125 | 3,137 | 3,111 | 3,120 | -1.58% | 4,308,600 | 4兆1613億 | -3.2% | 12.93 | 1.16 |
| 12/07 | 3,178 | 3,194 | 3,148 | 3,170 | +0.7% | 5,344,500 | 4兆2280億 | -1.83% | 13.13 | 1.18 |
| 12/06 | 3,181 | 3,188 | 3,140 | 3,148 | -1.38% | 6,611,100 | 4兆1986億 | -2.63% | 13.04 | 1.17 |
| 12/05 | 3,201 | 3,206 | 3,176 | 3,192 | -0.96% | 5,528,200 | 4兆2573億 | -1.36% | 13.22 | 1.18 |
| 12/04 | 3,278 | 3,286 | 3,222 | 3,223 | -1.44% | 4,887,900 | 4兆2987億 | -0.46% | 13.35 | 1.19 |
| 12/03 | 3,255 | 3,283 | 3,238 | 3,270 | +1.55% | 4,393,300 | 4兆3614億 | +1.05% | 13.55 | 1.21 |
| 11/30 | 3,245 | 3,269 | 3,220 | 3,220 | -1.29% | 7,565,200 | 4兆2947億 | -0.4% | 13.34 | 1.19 |
| 11/29 | 3,289 | 3,296 | 3,260 | 3,262 | +0.46% | 3,187,200 | 4兆3507億 | +0.68% | 13.51 | 1.21 |
| 11/28 | 3,217 | 3,252 | 3,215 | 3,247 | +1.12% | 4,222,600 | 4兆3307億 | -0.09% | 13.45 | 1.2 |
| 11/27 | 3,224 | 3,235 | 3,205 | 3,211 | +0.44% | 3,223,900 | 4兆2827億 | -1.44% | 13.3 | 1.19 |
| 11/26 | 3,197 | 3,209 | 3,183 | 3,197 | +0.25% | 2,880,500 | 4兆2640億 | -2.32% | 13.24 | 1.19 |
| 11/22 | 3,180 | 3,199 | 3,176 | 3,189 | +0.25% | 2,533,100 | 4兆2533億 | -2.98% | 13.21 | 1.18 |
| 11/21 | 3,175 | 3,190 | 3,160 | 3,181 | -0.69% | 3,870,000 | 4兆2427億 | -3.69% | 13.18 | 1.18 |
| 11/20 | 3,201 | 3,220 | 3,196 | 3,203 | -1.11% | 3,795,900 | 4兆2720億 | -3.47% | 13.27 | 1.19 |
| 11/19 | 3,217 | 3,252 | 3,217 | 3,239 | +0.68% | 2,357,500 | 4兆3200億 | -2.76% | 13.42 | 1.2 |
| 11/16 | 3,239 | 3,248 | 3,207 | 3,217 | -0.28% | 5,076,600 | 4兆2907億 | -3.68% | 13.33 | 1.19 |
| 11/15 | 3,238 | 3,241 | 3,211 | 3,226 | -1.16% | 4,399,900 | 4兆3027億 | -3.73% | 13.36 | 1.2 |
| 11/14 | 3,250 | 3,271 | 3,238 | 3,264 | +0.34% | 3,205,400 | 4兆3534億 | -2.86% | 13.52 | 1.21 |
| 11/13 | 3,240 | 3,263 | 3,221 | 3,253 | -1.36% | 4,574,500 | 4兆3387億 | -3.5% | 13.48 | 1.21 |
| 11/12 | 3,266 | 3,304 | 3,257 | 3,298 | +0.7% | 2,712,200 | 4兆3987億 | -2.48% | 13.66 | 1.22 |
| 11/09 | 3,290 | 3,340 | 3,267 | 3,275 | +0.28% | 4,940,200 | 4兆3680億 | -3.53% | 13.57 | 1.21 |
| 11/08 | 3,248 | 3,276 | 3,238 | 3,266 | +1.81% | 3,410,200 | 4兆3560億 | -4.17% | 13.53 | 1.21 |
| 11/07 | 3,236 | 3,264 | 3,201 | 3,208 | -1.29% | 4,798,900 | 4兆2787億 | -6.25% | 13.29 | 1.19 |
| 11/06 | 3,250 | 3,259 | 3,235 | 3,250 | +0.4% | 2,893,100 | 4兆3347億 | -5.55% | 13.46 | 1.2 |
| 11/05 | 3,250 | 3,276 | 3,228 | 3,237 | -1.31% | 3,862,000 | 4兆3173億 | -6.34% | 13.41 | 1.2 |
| 11/02 | 3,250 | 3,300 | 3,238 | 3,280 | +0.68% | 5,133,700 | 4兆3747億 | -5.5% | 13.59 | 1.22 |
| 11/01 | 3,210 | 3,310 | 3,203 | 3,258 | +1.12% | 6,080,100 | 4兆3454億 | -6.46% | 13.5 | 1.21 |
| 10/31 | 3,213 | 3,231 | 3,181 | 3,222 | -0.65% | 8,447,800 | 4兆2973億 | -7.86% | 13.35 | 1.19 |
| 10/30 | 3,146 | 3,257 | 3,139 | 3,243 | +2.01% | 6,253,700 | 4兆3253億 | -7.66% | 13.43 | 1.2 |
| 10/29 | 3,200 | 3,213 | 3,171 | 3,179 | -0.84% | 7,209,800 | 4兆2400億 | -9.79% | 13.17 | 1.18 |
| 10/26 | 3,327 | 3,327 | 3,193 | 3,206 | -5.62% | 14,530,200 | 4兆2760億 | -9.38% | 13.28 | 1.19 |
| 10/25 | 3,408 | 3,428 | 3,390 | 3,397 | -2.89% | 4,954,500 | 4兆5307億 | -4.36% | 14.07 | 1.26 |
| 10/24 | 3,492 | 3,516 | 3,473 | 3,498 | +0.95% | 3,598,300 | 4兆6655億 | -1.69% | 14.49 | 1.3 |
| 10/23 | 3,545 | 3,550 | 3,461 | 3,465 | -2.91% | 4,416,400 | 4兆6214億 | -2.56% | 14.35 | 1.28 |
| 10/22 | 3,540 | 3,579 | 3,524 | 3,569 | +0.39% | 2,935,400 | 4兆7602億 | +0.42% | 14.79 | 1.32 |
| 10/19 | 3,543 | 3,565 | 3,531 | 3,555 | -0.64% | 2,547,300 | 4兆7415億 | +0.25% | 14.73 | 1.32 |
| 10/18 | 3,580 | 3,607 | 3,574 | 3,578 | +0.36% | 2,859,100 | 4兆7722億 | +1.07% | 14.82 | 1.33 |
| 10/17 | 3,544 | 3,574 | 3,529 | 3,565 | +1.34% | 4,102,600 | 4兆7548億 | +0.91% | 14.77 | 1.32 |
| 10/16 | 3,476 | 3,527 | 3,472 | 3,518 | +1.56% | 3,621,100 | 4兆6921億 | -0.23% | 14.57 | 1.3 |
| 10/15 | 3,463 | 3,481 | 3,444 | 3,464 | -0.92% | 3,787,300 | 4兆6201億 | -1.67% | 14.35 | 1.28 |
| 10/12 | 3,427 | 3,497 | 3,424 | 3,496 | +1.25% | 4,570,500 | 4兆6628億 | -0.77% | 14.48 | 1.3 |
| 10/11 | 3,457 | 3,490 | 3,443 | 3,453 | -2.49% | 6,013,100 | 4兆6054億 | -1.99% | 14.3 | 1.28 |
| 10/10 | 3,552 | 3,569 | 3,537 | 3,541 | +0.17% | 2,508,100 | 4兆7228億 | +0.43% | 14.67 | 1.31 |
| 10/09 | 3,580 | 3,583 | 3,529 | 3,535 | -2.27% | 3,971,800 | 4兆7148億 | +0.23% | 14.64 | 1.31 |
| 10/05 | 3,600 | 3,634 | 3,593 | 3,617 | +0.19% | 2,952,900 | 4兆8242億 | +2.52% | 14.98 | 1.34 |
| 10/04 | 3,616 | 3,642 | 3,604 | 3,610 | -0.19% | 3,650,000 | 4兆8148億 | +2.35% | 14.95 | 1.34 |
| 10/03 | 3,638 | 3,657 | 3,615 | 3,617 | -1.47% | 3,667,600 | 4兆8242億 | +2.61% | 14.98 | 1.34 |
| 10/02 | 3,654 | 3,679 | 3,648 | 3,671 | +1.07% | 4,127,000 | 4兆8962億 | +4.23% | 15.21 | 1.36 |
| 10/01 | 3,601 | 3,646 | 3,601 | 3,632 | +0.61% | 3,269,400 | 4兆8442億 | +3.3% | 15.05 | 1.35 |
| 09/28 | 3,597 | 3,620 | 3,583 | 3,610 | +1.01% | 4,265,800 | 4兆8148億 | +2.85% | 14.95 | 1.34 |
| 09/27 | 3,613 | 3,616 | 3,572 | 3,574 | -1.22% | 3,420,000 | 4兆7668億 | +1.94% | 14.81 | 1.33 |
| 09/26 | 3,588 | 3,620 | 3,572 | 3,618 | +0.95% | 4,126,200 | 4兆8255億 | +3.28% | 14.99 | 1.34 |
| 09/25 | 3,561 | 3,584 | 3,546 | 3,584 | +0.67% | 4,357,900 | 4兆7802億 | +2.46% | 14.85 | 1.33 |
| 09/21 | 3,535 | 3,564 | 3,535 | 3,560 | +0.88% | 5,814,000 | 4兆7481億 | +1.86% | 14.75 | 1.32 |
| 09/20 | 3,548 | 3,556 | 3,510 | 3,529 | -0.68% | 3,572,300 | 4兆7068億 | +1.06% | 14.62 | 1.31 |
| 09/19 | 3,554 | 3,575 | 3,529 | 3,553 | +0.51% | 3,947,500 | 4兆7388億 | +1.75% | 14.72 | 1.32 |
| 09/18 | 3,458 | 3,543 | 3,457 | 3,535 | +2.2% | 4,107,700 | 4兆7148億 | +1.23% | 14.64 | 1.31 |
| 09/14 | 3,411 | 3,459 | 3,408 | 3,459 | +1.56% | 5,627,700 | 4兆6134億 | -0.92% | 14.33 | 1.28 |
| 09/13 | 3,370 | 3,416 | 3,368 | 3,406 | +0.92% | 2,351,500 | 4兆5427億 | -2.57% | 14.11 | 1.26 |
| 09/12 | 3,414 | 3,414 | 3,371 | 3,375 | -0.97% | 3,388,800 | 4兆5014億 | -3.68% | 13.98 | 1.25 |
| 09/11 | 3,400 | 3,414 | 3,390 | 3,408 | +0.24% | 2,478,600 | 4兆5454億 | -2.99% | 14.12 | 1.26 |
| 09/10 | 3,402 | 3,414 | 3,396 | 3,400 | +0.32% | 2,307,600 | 4兆5347億 | -3.44% | 14.08 | 1.26 |
| 09/07 | 3,402 | 3,404 | 3,376 | 3,389 | -1.25% | 3,693,700 | 4兆5201億 | -3.94% | 14.04 | 1.26 |
| 09/06 | 3,466 | 3,471 | 3,432 | 3,432 | -0.98% | 3,165,200 | 4兆5774億 | -2.94% | 14.22 | 1.27 |
| 09/05 | 3,500 | 3,504 | 3,462 | 3,466 | -1.2% | 3,602,500 | 4兆6228億 | -2.15% | 14.36 | 1.29 |
| 09/04 | 3,531 | 3,535 | 3,503 | 3,508 | -0.43% | 2,042,200 | 4兆6788億 | -1.1% | 14.53 | 1.3 |
| 09/03 | 3,560 | 3,568 | 3,516 | 3,523 | -1.12% | 1,713,700 | 4兆6988億 | -0.79% | 14.59 | 1.31 |
| 08/31 | 3,551 | 3,572 | 3,534 | 3,563 | -0.14% | 2,581,300 | 4兆7521億 | +0.25% | 14.76 | 1.32 |
| 08/30 | 3,594 | 3,594 | 3,565 | 3,568 | -0.22% | 2,859,000 | 4兆7588億 | +0.39% | 14.78 | 1.32 |
| 08/29 | 3,571 | 3,587 | 3,567 | 3,576 | +0.14% | 1,773,200 | 4兆7695億 | +0.59% | 14.81 | 1.33 |
| 08/28 | 3,566 | 3,584 | 3,563 | 3,571 | +0.79% | 2,130,300 | 4兆7628億 | +0.48% | 14.79 | 1.32 |
| 08/27 | 3,513 | 3,548 | 3,506 | 3,543 | +0.94% | 1,873,200 | 4兆7255億 | -0.28% | 14.68 | 1.31 |
| 08/24 | 3,500 | 3,510 | 3,491 | 3,510 | +0.29% | 1,767,800 | 4兆6815億 | -1.21% | 14.54 | 1.3 |
| 08/23 | 3,500 | 3,508 | 3,495 | 3,500 | -0.09% | 1,602,500 | 4兆6681億 | -1.55% | 14.5 | 1.3 |
| 08/22 | 3,485 | 3,505 | 3,472 | 3,503 | +0.52% | 2,218,500 | 4兆6721億 | -1.55% | 14.51 | 1.3 |
| 08/21 | 3,508 | 3,508 | 3,482 | 3,485 | -0.46% | 1,766,400 | 4兆6481億 | -2.11% | 14.44 | 1.29 |
| 08/20 | 3,514 | 3,515 | 3,495 | 3,501 | -0.45% | 1,736,200 | 4兆6695億 | -1.77% | 14.5 | 1.3 |
| 08/17 | 3,506 | 3,529 | 3,497 | 3,517 | +0.74% | 2,088,200 | 4兆6908億 | -1.35% | 14.57 | 1.3 |
| 08/16 | 3,490 | 3,504 | 3,451 | 3,491 | -0.74% | 3,973,900 | 4兆6561億 | -2.08% | 14.46 | 1.29 |
| 08/15 | 3,535 | 3,549 | 3,512 | 3,517 | -1.15% | 2,122,300 | 4兆6908億 | -1.37% | 14.57 | 1.3 |
| 08/14 | 3,525 | 3,559 | 3,504 | 3,558 | +1.54% | 2,331,400 | 4兆7455億 | -0.25% | 14.74 | 1.32 |
| 08/13 | 3,561 | 3,566 | 3,501 | 3,504 | -2.45% | 3,397,700 | 4兆6735億 | -1.74% | 14.52 | 1.3 |
| 08/10 | 3,588 | 3,610 | 3,578 | 3,592 | -0.14% | 3,041,500 | 4兆7908億 | +0.76% | 14.88 | 1.33 |
| 08/09 | 3,595 | 3,609 | 3,582 | 3,597 | -0.28% | 1,548,300 | 4兆7975億 | +1.04% | 14.9 | 1.33 |
| 08/08 | 3,620 | 3,639 | 3,604 | 3,607 | -0.08% | 2,499,700 | 4兆8108億 | +1.41% | 14.94 | 1.34 |
| 08/07 | 3,566 | 3,610 | 3,551 | 3,610 | +1.12% | 2,568,100 | 4兆8148億 | +1.6% | 14.95 | 1.34 |
| 08/06 | 3,583 | 3,590 | 3,564 | 3,570 | -0.42% | 1,961,600 | 4兆7615億 | +0.51% | 14.79 | 1.32 |
