株価チャート
2018/07/24～2018/12/14
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 |
| 12/14 | 847 | 847 | 826 | 830 | -0.24% | 10,634,000 | 1兆4424億 | -2.01% | 6.24 | 0.73 |
| 12/13 | 828 | 836 | 821 | 832 | +1.71% | 6,160,500 | 1兆4459億 | -2.12% | 6.26 | 0.73 |
| 12/12 | 800 | 818 | 796 | 818 | +3.81% | 7,827,900 | 1兆4216億 | -3.88% | 6.15 | 0.72 |
| 12/11 | 801 | 804 | 787 | 788 | -2.48% | 6,392,600 | 1兆3694億 | -7.73% | 5.93 | 0.69 |
| 12/10 | 811 | 813 | 803 | 808 | -2.53% | 6,646,100 | 1兆4042億 | -5.72% | 6.08 | 0.71 |
| 12/07 | 828 | 835 | 824 | 829 | +0.48% | 5,272,000 | 1兆4407億 | -3.83% | 6.23 | 0.73 |
| 12/06 | 831 | 836 | 822 | 825 | -1.55% | 7,109,400 | 1兆4338億 | -4.62% | 6.2 | 0.72 |
| 12/05 | 830 | 843 | 826 | 838 | -0.83% | 5,669,700 | 1兆4563億 | -3.46% | 6.3 | 0.74 |
| 12/04 | 873 | 874 | 845 | 845 | -3.1% | 8,208,100 | 1兆4685億 | -2.99% | 6.36 | 0.74 |
| 12/03 | 864 | 876 | 863 | 872 | +2.83% | 6,863,900 | 1兆5154億 | -0.11% | 6.56 | 0.77 |
| 11/30 | 848 | 854 | 847 | 848 | -0.47% | 8,617,000 | 1兆4737億 | -2.86% | 6.38 | 0.74 |
| 11/29 | 850 | 859 | 848 | 852 | +0.59% | 5,159,000 | 1兆4807億 | -2.63% | 6.41 | 0.75 |
| 11/28 | 852 | 854 | 838 | 847 | -0.59% | 6,439,500 | 1兆4720億 | -3.42% | 6.37 | 0.74 |
| 11/27 | 854 | 857 | 840 | 852 | 0% | 9,836,300 | 1兆4807億 | -3.18% | 6.41 | 0.75 |
| 11/26 | 838 | 853 | 835 | 852 | 0% | 5,603,300 | 1兆4807億 | -3.62% | 6.41 | 0.75 |
| 11/22 | 850 | 854 | 842 | 852 | +0.83% | 4,769,200 | 1兆4807億 | -4.05% | 6.41 | 0.75 |
| 11/21 | 843 | 850 | 838 | 845 | -2.76% | 6,724,500 | 1兆4685億 | -5.38% | 6.36 | 0.74 |
| 11/20 | 857 | 870 | 850 | 869 | +0.81% | 4,935,300 | 1兆5102億 | -3.23% | 6.54 | 0.76 |
| 11/19 | 861 | 872 | 859 | 862 | +0.23% | 4,496,900 | 1兆4981億 | -4.54% | 6.48 | 0.76 |
| 11/16 | 857 | 867 | 856 | 860 | +0.35% | 5,199,400 | 1兆4946億 | -5.18% | 6.47 | 0.76 |
| 11/15 | 852 | 865 | 851 | 857 | +0.47% | 5,759,100 | 1兆4894億 | -6.03% | 6.45 | 0.75 |
| 11/14 | 859 | 864 | 852 | 853 | -2.29% | 7,930,200 | 1兆4824億 | -6.98% | 6.42 | 0.75 |
| 11/13 | 870 | 874 | 860 | 873 | -2.13% | 7,752,500 | 1兆5172億 | -5.62% | 6.57 | 0.77 |
| 11/12 | 883 | 892 | 877 | 892 | +0.68% | 5,593,700 | 1兆5502億 | -4.29% | 6.71 | 0.78 |
| 11/09 | 893 | 894 | 883 | 886 | -1.01% | 6,236,500 | 1兆5398億 | -5.54% | 6.66 | 0.78 |
| 11/08 | 889 | 903 | 889 | 895 | +3.23% | 10,157,000 | 1兆5554億 | -5.29% | 6.73 | 0.79 |
| 11/07 | 890 | 896 | 862 | 867 | -3.02% | 9,748,800 | 1兆5067億 | -8.74% | 6.52 | 0.76 |
| 11/06 | 870 | 896 | 869 | 894 | +4.07% | 11,001,000 | 1兆5537億 | -6.68% | 6.72 | 0.78 |
| 11/05 | 890 | 891 | 856 | 859 | -6.43% | 16,425,500 | 1兆4928億 | -10.89% | 6.46 | 0.75 |
| 11/02 | 916 | 924 | 900 | 918 | +1.55% | 12,861,700 | 1兆5954億 | -5.56% | 6.9 | 0.81 |
| 11/01 | 917 | 920 | 900 | 904 | -1.31% | 8,853,500 | 1兆5710億 | -7.28% | 6.8 | 0.79 |
| 10/31 | 919 | 925 | 905 | 916 | +0.77% | 22,907,400 | 1兆5919億 | -6.53% | 6.89 | 0.8 |
| 10/30 | 889 | 917 | 884 | 909 | +2.48% | 14,693,900 | 1兆5797億 | -7.62% | 6.84 | 0.8 |
| 10/29 | 897 | 905 | 884 | 887 | +0.11% | 6,604,400 | 1兆5415億 | -10.22% | 6.67 | 0.78 |
| 10/26 | 895 | 897 | 879 | 886 | +0.57% | 9,446,700 | 1兆5398億 | -10.69% | 6.66 | 0.78 |
| 10/25 | 886 | 898 | 879 | 881 | -3.61% | 10,250,700 | 1兆5311億 | -11.63% | 6.63 | 0.77 |
| 10/24 | 929 | 934 | 908 | 914 | -0.44% | 9,910,400 | 1兆5884億 | -8.69% | 6.87 | 0.8 |
| 10/23 | 941 | 944 | 918 | 918 | -3.37% | 10,396,500 | 1兆5954億 | -8.38% | 6.9 | 0.81 |
| 10/22 | 945 | 954 | 938 | 950 | -0.73% | 7,631,800 | 1兆6510億 | -5.28% | 7.14 | 0.83 |
| 10/19 | 954 | 964 | 949 | 957 | -1.14% | 8,490,300 | 1兆6632億 | -4.49% | 7.2 | 0.84 |
| 10/18 | 981 | 985 | 966 | 968 | -1.33% | 8,288,700 | 1兆6823億 | -3.2% | 7.28 | 0.85 |
| 10/17 | 990 | 991 | 972 | 981 | -0.2% | 9,181,200 | 1兆7049億 | -1.7% | 7.38 | 0.86 |
| 10/16 | 961 | 985 | 954 | 983 | +1.44% | 8,070,600 | 1兆7083億 | -1.21% | 7.39 | 0.86 |
| 10/15 | 968 | 977 | 962 | 969 | -0.62% | 6,873,400 | 1兆6840億 | -2.32% | 7.29 | 0.85 |
| 10/12 | 973 | 981 | 969 | 975 | -1.12% | 11,964,000 | 1兆6944億 | -1.42% | 7.33 | 0.86 |
| 10/11 | 976 | 1,004 | 971 | 986 | -6.18% | 16,458,600 | 1兆7136億 | -0.1% | 7.42 | 0.87 |
| 10/10 | 1,050 | 1,059 | 1,044 | 1,051 | +0.19% | 8,753,600 | 1兆8265億 | +6.81% | 7.9 | 0.92 |
| 10/09 | 1,044 | 1,060 | 1,035 | 1,049 | +0.58% | 11,720,500 | 1兆8231億 | +7.26% | 7.89 | 0.92 |
| 10/05 | 1,041 | 1,050 | 1,034 | 1,043 | -1.32% | 9,244,300 | 1兆8126億 | +7.19% | 7.84 | 0.92 |
| 10/04 | 1,048 | 1,064 | 1,047 | 1,057 | +1.83% | 7,642,300 | 1兆8370億 | +9.19% | 7.95 | 0.93 |
| 10/03 | 1,055 | 1,059 | 1,035 | 1,038 | -2.26% | 6,531,400 | 1兆8039億 | +7.79% | 7.81 | 0.91 |
| 10/02 | 1,050 | 1,072 | 1,047 | 1,062 | +1.43% | 7,474,500 | 1兆8456億 | +10.86% | 7.99 | 0.93 |
| 10/01 | 1,036 | 1,050 | 1,028 | 1,047 | +0.67% | 5,515,900 | 1兆8196億 | +9.98% | 7.87 | 0.92 |
| 09/28 | 1,022 | 1,047 | 1,018 | 1,040 | +2.97% | 9,304,200 | 1兆8074億 | +9.82% | 7.82 | 0.91 |
| 09/27 | 1,001 | 1,023 | 1,000 | 1,010 | -0.1% | 5,591,100 | 1兆7553億 | +7.22% | 7.6 | 0.89 |
| 09/26 | 1,016 | 1,017 | 1,000 | 1,011 | -1.46% | 6,767,800 | 1兆7570億 | +7.9% | 7.6 | 0.89 |
| 09/25 | 1,020 | 1,026 | 1,017 | 1,026 | +1.18% | 8,236,100 | 1兆7831億 | +10.09% | 7.72 | 0.9 |
| 09/21 | 1,003 | 1,020 | 1,003 | 1,014 | +1.91% | 10,675,100 | 1兆7622億 | +9.39% | 7.63 | 0.89 |
| 09/20 | 997 | 1,004 | 992 | 995 | -0.2% | 6,649,000 | 1兆7292億 | +7.8% | 7.48 | 0.87 |
| 09/19 | 990 | 1,003 | 990 | 997 | +2.05% | 8,564,000 | 1兆7327億 | +8.49% | 7.5 | 0.88 |
| 09/18 | 953 | 979 | 951 | 977 | +2.09% | 7,130,400 | 1兆6979億 | +6.66% | 7.35 | 0.86 |
| 09/14 | 948 | 957 | 941 | 957 | +1.59% | 8,624,700 | 1兆6632億 | +4.93% | 7.2 | 0.84 |
| 09/13 | 920 | 944 | 918 | 942 | +2.84% | 6,434,300 | 1兆6371億 | +3.52% | 7.08 | 0.83 |
| 09/12 | 918 | 919 | 913 | 916 | +0.33% | 4,951,200 | 1兆5919億 | +0.77% | 6.89 | 0.8 |
| 09/11 | 915 | 923 | 908 | 913 | +0.66% | 6,738,100 | 1兆5867億 | +0.44% | 6.87 | 0.8 |
| 09/10 | 905 | 912 | 901 | 907 | -0.66% | 4,924,100 | 1兆5763億 | -0.22% | 6.82 | 0.8 |
| 09/07 | 911 | 913 | 901 | 913 | +1% | 5,186,500 | 1兆5867億 | +0.44% | 6.87 | 0.8 |
| 09/06 | 903 | 909 | 901 | 904 | +0.33% | 4,299,300 | 1兆5710億 | -0.44% | 6.8 | 0.79 |
| 09/05 | 911 | 913 | 898 | 901 | -1.31% | 7,030,600 | 1兆5658億 | -0.77% | 6.78 | 0.79 |
| 09/04 | 915 | 917 | 907 | 913 | -0.11% | 4,255,700 | 1兆5867億 | +0.66% | 6.87 | 0.8 |
| 09/03 | 913 | 920 | 912 | 914 | +0.22% | 4,278,500 | 1兆5884億 | +0.99% | 6.87 | 0.8 |
| 08/31 | 910 | 919 | 908 | 912 | -0.33% | 6,198,400 | 1兆5850億 | +1% | 6.86 | 0.8 |
| 08/30 | 931 | 933 | 910 | 915 | -1.72% | 8,024,500 | 1兆5902億 | +1.55% | 6.88 | 0.8 |
| 08/29 | 931 | 935 | 926 | 931 | +0.54% | 6,194,900 | 1兆6180億 | +3.56% | 7 | 0.82 |
| 08/28 | 923 | 932 | 920 | 926 | +0.98% | 6,667,400 | 1兆6093億 | +3.35% | 6.96 | 0.81 |
| 08/27 | 916 | 918 | 909 | 917 | +0.44% | 3,498,300 | 1兆5936億 | +2.69% | 6.9 | 0.81 |
| 08/24 | 912 | 914 | 909 | 913 | +1% | 3,984,500 | 1兆5867億 | +2.58% | 6.87 | 0.8 |
| 08/23 | 914 | 918 | 903 | 904 | -0.99% | 4,238,900 | 1兆5710億 | +1.92% | 6.8 | 0.79 |
| 08/22 | 897 | 913 | 897 | 913 | +2.7% | 5,137,100 | 1兆5867億 | +3.05% | 6.87 | 0.8 |
| 08/21 | 897 | 898 | 885 | 889 | -0.67% | 4,698,200 | 1兆5450億 | +0.57% | 6.69 | 0.78 |
| 08/20 | 903 | 905 | 895 | 895 | -1.43% | 4,338,900 | 1兆5554億 | +1.36% | 6.73 | 0.79 |
| 08/17 | 900 | 913 | 896 | 908 | +1.79% | 5,209,400 | 1兆5780億 | +3.06% | 6.83 | 0.8 |
| 08/16 | 896 | 896 | 883 | 892 | -1.76% | 6,095,200 | 1兆5502億 | +1.59% | 6.71 | 0.78 |
| 08/15 | 912 | 916 | 903 | 908 | 0% | 5,577,200 | 1兆5780億 | +3.65% | 6.83 | 0.8 |
| 08/14 | 900 | 909 | 895 | 908 | +2.25% | 4,991,100 | 1兆5780億 | +3.89% | 6.83 | 0.8 |
| 08/13 | 908 | 909 | 885 | 888 | -2.52% | 6,109,100 | 1兆5432億 | +1.95% | 6.68 | 0.78 |
| 08/10 | 919 | 920 | 909 | 911 | -0.76% | 5,526,100 | 1兆5832億 | +4.83% | 6.85 | 0.8 |
| 08/09 | 912 | 919 | 909 | 918 | -0.11% | 4,592,500 | 1兆5954億 | +6% | 6.9 | 0.81 |
| 08/08 | 916 | 927 | 916 | 919 | +0.99% | 6,778,700 | 1兆5971億 | +6.61% | 6.91 | 0.81 |
| 08/07 | 897 | 913 | 896 | 910 | +1.34% | 5,624,600 | 1兆5815億 | +6.06% | 6.84 | 0.8 |
| 08/06 | 904 | 910 | 896 | 898 | -0.66% | 5,537,200 | 1兆5606億 | +5.03% | 6.75 | 0.79 |
| 08/03 | 901 | 913 | 900 | 904 | +1.01% | 12,115,400 | 1兆5710億 | +5.98% | 6.8 | 0.79 |
| 08/02 | 874 | 902 | 867 | 895 | +1.7% | 13,710,400 | 1兆5554億 | +5.29% | 6.73 | 0.79 |
| 08/01 | 859 | 885 | 857 | 880 | +3.41% | 7,461,000 | 1兆5293億 | +3.77% | 6.62 | 0.77 |
| 07/31 | 860 | 864 | 851 | 851 | -1.85% | 5,646,000 | 1兆4789億 | +0.71% | 6.4 | 0.75 |
| 07/30 | 863 | 872 | 863 | 867 | -0.12% | 2,826,700 | 1兆5067億 | +2.6% | 6.52 | 0.76 |
| 07/27 | 864 | 869 | 860 | 868 | +0.35% | 3,568,000 | 1兆5085億 | +2.97% | 6.53 | 0.76 |
| 07/26 | 860 | 865 | 857 | 865 | +1.41% | 4,202,400 | 1兆5033億 | +2.73% | 6.51 | 0.76 |
| 07/25 | 846 | 856 | 846 | 853 | +1.19% | 3,999,200 | 1兆4824億 | +1.43% | 6.42 | 0.75 |
| 07/24 | 841 | 847 | 839 | 843 | -0.24% | 4,721,600 | 1兆4650億 | +0.24% | 6.34 | 0.74 |
