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 | 1,782 | 1,792 | 1,772 | 1,791 | +1.82% | 3,120,800 | 2兆2398億 | -0.72% | 7.25 | 0.87 |
| 03/29 | 1,774 | 1,780 | 1,744 | 1,759 | +0.29% | 3,245,000 | 2兆1998億 | -2.55% | 7.12 | 0.86 |
| 03/28 | 1,734 | 1,755 | 1,722 | 1,754 | -1.9% | 5,380,600 | 2兆1935億 | -2.99% | 7.1 | 0.86 |
| 03/27 | 1,751 | 1,788 | 1,739 | 1,788 | +3.29% | 5,165,200 | 2兆2360億 | -1.27% | 7.24 | 0.87 |
| 03/26 | 1,720 | 1,731 | 1,706 | 1,731 | 0% | 3,972,000 | 2兆1647億 | -4.52% | 7.01 | 0.84 |
| 03/23 | 1,740 | 1,745 | 1,723 | 1,731 | -3.03% | 5,516,700 | 2兆1647億 | -4.63% | 7.01 | 0.84 |
| 03/22 | 1,781 | 1,796 | 1,771 | 1,785 | 0% | 4,270,400 | 2兆2323億 | -1.71% | 7.22 | 0.87 |
| 03/20 | 1,758 | 1,787 | 1,755 | 1,785 | +0.96% | 3,070,300 | 2兆2323億 | -1.71% | 7.22 | 0.87 |
| 03/19 | 1,772 | 1,776 | 1,751 | 1,768 | -0.73% | 3,197,800 | 2兆2110億 | -2.7% | 7.15 | 0.86 |
| 03/16 | 1,791 | 1,791 | 1,780 | 1,781 | -0.45% | 3,469,000 | 2兆2273億 | -2.09% | 7.21 | 0.87 |
| 03/15 | 1,780 | 1,791 | 1,762 | 1,789 | -0.11% | 3,337,000 | 2兆2373億 | -1.7% | 7.24 | 0.87 |
| 03/14 | 1,788 | 1,805 | 1,783 | 1,791 | -0.83% | 3,403,500 | 2兆2398億 | -1.65% | 7.25 | 0.87 |
| 03/13 | 1,821 | 1,829 | 1,796 | 1,806 | -1.31% | 3,695,100 | 2兆2585億 | -0.88% | 7.31 | 0.88 |
| 03/12 | 1,804 | 1,833 | 1,798 | 1,830 | +3.51% | 3,690,500 | 2兆2886億 | +0.22% | 7.41 | 0.89 |
| 03/09 | 1,780 | 1,803 | 1,758 | 1,768 | -0.17% | 6,012,300 | 2兆2110億 | -3.39% | 7.15 | 0.86 |
| 03/08 | 1,792 | 1,797 | 1,761 | 1,771 | -1.28% | 4,041,900 | 2兆2148億 | -3.54% | 7.17 | 0.86 |
| 03/07 | 1,800 | 1,812 | 1,791 | 1,794 | -0.66% | 3,023,500 | 2兆2435億 | -2.55% | 7.26 | 0.88 |
| 03/06 | 1,818 | 1,830 | 1,804 | 1,806 | +0.73% | 3,190,400 | 2兆2585億 | -2.17% | 7.31 | 0.88 |
| 03/05 | 1,799 | 1,807 | 1,787 | 1,793 | -1.43% | 3,941,100 | 2兆2423億 | -3.19% | 7.26 | 0.88 |
| 03/02 | 1,835 | 1,844 | 1,815 | 1,819 | -2.2% | 5,098,600 | 2兆2748億 | -2.05% | 7.36 | 0.89 |
| 03/01 | 1,870 | 1,873 | 1,851 | 1,860 | -1.54% | 4,230,800 | 2兆3261億 | -0.16% | 7.53 | 0.91 |
| 02/28 | 1,892 | 1,925 | 1,888 | 1,889 | -1.41% | 3,946,300 | 2兆3623億 | +1.23% | 7.64 | 0.92 |
| 02/27 | 1,916 | 1,934 | 1,908 | 1,916 | +0.52% | 4,434,100 | 2兆3961億 | +2.51% | 7.75 | 0.94 |
| 02/26 | 1,902 | 1,911 | 1,894 | 1,906 | +1.55% | 4,202,300 | 2兆3836億 | +1.93% | 7.71 | 0.93 |
| 02/23 | 1,848 | 1,879 | 1,838 | 1,877 | +2.46% | 4,659,300 | 2兆3473億 | +0.27% | 7.6 | 0.92 |
| 02/22 | 1,818 | 1,835 | 1,812 | 1,832 | +0.16% | 4,264,000 | 2兆2911億 | -2.29% | 7.41 | 0.89 |
| 02/21 | 1,830 | 1,841 | 1,819 | 1,829 | +0.38% | 4,418,600 | 2兆2873億 | -2.71% | 7.4 | 0.89 |
| 02/20 | 1,827 | 1,829 | 1,805 | 1,822 | -1.35% | 3,311,400 | 2兆2785億 | -3.44% | 7.37 | 0.89 |
| 02/19 | 1,792 | 1,851 | 1,785 | 1,847 | +4.35% | 4,124,900 | 2兆3098億 | -2.53% | 7.47 | 0.9 |
| 02/16 | 1,788 | 1,795 | 1,768 | 1,770 | -0.34% | 5,579,500 | 2兆2135億 | -6.89% | 7.16 | 0.86 |
| 02/15 | 1,789 | 1,797 | 1,772 | 1,776 | -0.06% | 3,266,300 | 2兆2210億 | -7.06% | 7.19 | 0.87 |
| 02/14 | 1,788 | 1,803 | 1,768 | 1,777 | -1.39% | 4,344,700 | 2兆2223億 | -7.45% | 7.19 | 0.87 |
| 02/13 | 1,830 | 1,836 | 1,794 | 1,802 | -0.99% | 6,157,800 | 2兆2535億 | -6.58% | 7.29 | 0.88 |
| 02/09 | 1,753 | 1,830 | 1,747 | 1,820 | +0.61% | 8,107,700 | 2兆2760億 | -6.04% | 7.37 | 0.89 |
| 02/08 | 1,805 | 1,883 | 1,805 | 1,809 | +0.33% | 9,315,200 | 2兆2623億 | -6.94% | 7.32 | 0.88 |
| 02/07 | 1,875 | 1,897 | 1,802 | 1,803 | -0.83% | 6,947,800 | 2兆2548億 | -7.44% | 7.3 | 0.88 |
| 02/06 | 1,831 | 1,838 | 1,779 | 1,818 | -4.57% | 8,161,000 | 2兆2735億 | -6.91% | 7.36 | 0.89 |
| 02/05 | 1,881 | 1,911 | 1,879 | 1,905 | -1.6% | 4,728,400 | 2兆3823億 | -2.66% | 7.71 | 0.93 |
| 02/02 | 1,921 | 1,940 | 1,905 | 1,936 | +0.31% | 3,654,700 | 2兆4211億 | -1.07% | 7.83 | 0.94 |
| 02/01 | 1,899 | 1,933 | 1,894 | 1,930 | +2.71% | 3,812,100 | 2兆4136億 | -1.38% | 7.81 | 0.94 |
| 01/31 | 1,908 | 1,922 | 1,878 | 1,879 | -2.64% | 6,104,600 | 2兆3498億 | -3.99% | 7.6 | 0.92 |
| 01/30 | 1,945 | 1,952 | 1,923 | 1,930 | -1.18% | 4,060,600 | 2兆4136億 | -1.43% | 7.81 | 0.94 |
| 01/29 | 1,921 | 1,957 | 1,913 | 1,953 | +1.3% | 3,372,500 | 2兆4424億 | -0.2% | 7.9 | 0.95 |
| 01/26 | 1,956 | 1,959 | 1,926 | 1,928 | -1.78% | 4,652,100 | 2兆4111億 | -1.28% | 7.8 | 0.94 |
| 01/25 | 1,930 | 1,967 | 1,930 | 1,963 | +1.19% | 4,114,000 | 2兆4549億 | +0.72% | 7.94 | 0.96 |
| 01/24 | 1,935 | 1,954 | 1,934 | 1,940 | -0.36% | 3,198,100 | 2兆4261億 | -0.15% | 7.85 | 0.95 |
| 01/23 | 1,946 | 1,959 | 1,940 | 1,947 | +0.31% | 2,598,100 | 2兆4349億 | +0.41% | 7.88 | 0.95 |
| 01/22 | 1,965 | 1,968 | 1,931 | 1,941 | -1.62% | 3,335,600 | 2兆4274億 | +0.31% | 7.86 | 0.95 |
| 01/19 | 1,949 | 1,974 | 1,938 | 1,973 | +1.7% | 3,624,400 | 2兆4674億 | +2.12% | 7.98 | 0.96 |
| 01/18 | 1,988 | 1,988 | 1,935 | 1,940 | -1.62% | 5,013,500 | 2兆4261億 | +0.67% | 7.85 | 0.95 |
| 01/17 | 1,984 | 1,989 | 1,968 | 1,972 | -1.2% | 3,421,200 | 2兆4661億 | +2.55% | 7.98 | 0.96 |
| 01/16 | 2,020 | 2,020 | 1,994 | 1,996 | -1.24% | 3,052,100 | 2兆4962億 | +4.23% | 8.08 | 0.97 |
| 01/15 | 2,020 | 2,033 | 2,011 | 2,021 | +1.05% | 2,707,200 | 2兆5274億 | +6.09% | 8.18 | 0.99 |
| 01/12 | 2,019 | 2,020 | 1,988 | 2,000 | -0.99% | 4,484,900 | 2兆5012億 | +5.49% | 8.09 | 0.98 |
| 01/11 | 1,995 | 2,020 | 1,993 | 2,020 | +0.8% | 3,454,700 | 2兆5262億 | +7.1% | 8.17 | 0.99 |
| 01/10 | 2,001 | 2,013 | 1,998 | 2,004 | -0.1% | 3,758,900 | 2兆5062億 | +6.82% | 8.11 | 0.98 |
| 01/09 | 2,016 | 2,044 | 1,998 | 2,006 | +0.65% | 5,534,600 | 2兆5087億 | +7.56% | 8.12 | 0.98 |
| 01/05 | 1,993 | 2,006 | 1,980 | 1,993 | +0.2% | 4,287,600 | 2兆4924億 | +7.5% | 8.07 | 0.97 |
| 01/04 | 1,936 | 1,989 | 1,932 | 1,989 | +3.86% | 6,014,000 | 2兆4874億 | +8.1% | 8.05 | 0.97 |
| 2017 |
| 12/29 | 1,930 | 1,945 | 1,912 | 1,915 | -0.31% | 2,635,400 | 2兆3949億 | +4.82% | 7.75 | 0.93 |
| 12/28 | 1,923 | 1,941 | 1,906 | 1,921 | -0.16% | 2,956,800 | 2兆4024億 | +5.72% | 7.77 | 0.94 |
| 12/27 | 1,911 | 1,938 | 1,911 | 1,924 | +0.73% | 2,393,300 | 2兆4061億 | +6.47% | 7.79 | 0.94 |
| 12/26 | 1,927 | 1,931 | 1,907 | 1,910 | -0.93% | 1,799,300 | 2兆3886億 | +6.35% | 7.73 | 0.93 |
| 12/25 | 1,932 | 1,937 | 1,922 | 1,928 | -0.16% | 1,488,000 | 2兆4111億 | +7.95% | 7.8 | 0.94 |
| 12/22 | 1,903 | 1,936 | 1,899 | 1,931 | +1.95% | 4,348,300 | 2兆4149億 | +8.79% | 7.81 | 0.94 |
| 12/21 | 1,909 | 1,910 | 1,891 | 1,894 | -0.79% | 4,371,900 | 2兆3686億 | +7.37% | 7.66 | 0.92 |
| 12/20 | 1,860 | 1,914 | 1,859 | 1,909 | +2.69% | 6,030,300 | 2兆3874億 | +8.77% | 7.73 | 0.93 |
| 12/19 | 1,850 | 1,871 | 1,850 | 1,859 | +1.42% | 4,172,200 | 2兆3248億 | +6.41% | 7.52 | 0.91 |
| 12/18 | 1,829 | 1,840 | 1,822 | 1,833 | +1.38% | 2,990,400 | 2兆2923億 | +5.22% | 7.42 | 0.89 |
| 12/15 | 1,832 | 1,839 | 1,807 | 1,808 | -2.27% | 5,980,400 | 2兆2610億 | +3.91% | 7.32 | 0.88 |
| 12/14 | 1,841 | 1,854 | 1,841 | 1,850 | +0.11% | 2,595,700 | 2兆3136億 | +6.38% | 7.49 | 0.9 |
| 12/13 | 1,856 | 1,860 | 1,841 | 1,848 | -1.02% | 3,522,700 | 2兆3111億 | +6.45% | 7.48 | 0.9 |
| 12/12 | 1,842 | 1,873 | 1,841 | 1,867 | +1.47% | 3,382,500 | 2兆3348億 | +7.73% | 7.56 | 0.91 |
| 12/11 | 1,841 | 1,854 | 1,827 | 1,840 | +0.11% | 3,934,900 | 2兆3011億 | +6.48% | 7.45 | 0.9 |
| 12/08 | 1,785 | 1,840 | 1,785 | 1,838 | +3.9% | 9,010,000 | 2兆2986億 | +6.8% | 7.44 | 0.9 |
| 12/07 | 1,769 | 1,778 | 1,761 | 1,769 | +0.57% | 3,993,500 | 2兆2123億 | +3.21% | 7.16 | 0.86 |
| 12/06 | 1,779 | 1,784 | 1,749 | 1,759 | -1.57% | 5,293,400 | 2兆1998億 | +2.99% | 7.12 | 0.86 |
| 12/05 | 1,746 | 1,792 | 1,746 | 1,787 | +2.47% | 4,026,200 | 2兆2348億 | +4.87% | 7.23 | 0.87 |
| 12/04 | 1,769 | 1,777 | 1,742 | 1,744 | -1.3% | 3,235,300 | 2兆1810億 | +2.71% | 7.06 | 0.85 |
| 12/01 | 1,746 | 1,769 | 1,730 | 1,767 | +1.32% | 4,554,800 | 2兆2098億 | +4.31% | 7.15 | 0.86 |
| 11/30 | 1,720 | 1,748 | 1,717 | 1,744 | +1.57% | 5,817,300 | 2兆1810億 | +3.26% | 7.06 | 0.85 |
| 11/29 | 1,700 | 1,729 | 1,693 | 1,717 | +3.81% | 5,450,600 | 2兆1472億 | +1.9% | 6.95 | 0.84 |
| 11/28 | 1,659 | 1,675 | 1,652 | 1,654 | -0.48% | 3,442,500 | 2兆684億 | -1.61% | 6.69 | 0.81 |
| 11/27 | 1,672 | 1,677 | 1,657 | 1,662 | -0.3% | 3,468,400 | 2兆785億 | -1.01% | 6.73 | 0.81 |
| 11/24 | 1,665 | 1,670 | 1,660 | 1,667 | 0% | 2,534,000 | 2兆847億 | -0.6% | 6.75 | 0.81 |
| 11/22 | 1,667 | 1,673 | 1,661 | 1,667 | +0.48% | 2,841,700 | 2兆847億 | -0.42% | 6.75 | 0.81 |
| 11/21 | 1,653 | 1,669 | 1,651 | 1,659 | +0.61% | 3,025,700 | 2兆747億 | -0.78% | 6.71 | 0.81 |
| 11/20 | 1,656 | 1,667 | 1,646 | 1,649 | -0.42% | 2,963,800 | 2兆622億 | -1.26% | 6.67 | 0.8 |
| 11/17 | 1,688 | 1,690 | 1,654 | 1,656 | -0.18% | 5,624,400 | 2兆709億 | -0.66% | 6.7 | 0.81 |
| 11/16 | 1,650 | 1,676 | 1,649 | 1,659 | -0.12% | 3,740,800 | 2兆747億 | -0.3% | 6.71 | 0.81 |
| 11/15 | 1,699 | 1,699 | 1,650 | 1,661 | -3.32% | 6,421,900 | 2兆772億 | 0% | 6.72 | 0.81 |
| 11/14 | 1,717 | 1,722 | 1,695 | 1,718 | -0.81% | 5,505,000 | 2兆1485億 | +3.68% | 6.95 | 0.84 |
| 11/13 | 1,778 | 1,779 | 1,731 | 1,732 | -2.97% | 4,201,900 | 2兆1660億 | +4.84% | 7.01 | 0.85 |
| 11/10 | 1,746 | 1,789 | 1,746 | 1,785 | +0.56% | 6,022,500 | 2兆2323億 | +8.51% | 7.22 | 0.87 |
| 11/09 | 1,790 | 1,798 | 1,747 | 1,775 | -0.34% | 7,877,100 | 2兆2198億 | +8.43% | 7.18 | 0.87 |
| 11/08 | 1,761 | 1,782 | 1,755 | 1,781 | +1.14% | 5,988,900 | 2兆2273億 | +9.26% | 7.21 | 0.87 |
| 11/07 | 1,750 | 1,765 | 1,726 | 1,761 | +1.21% | 7,221,300 | 2兆2023億 | +8.5% | 7.13 | 0.86 |
| 11/06 | 1,683 | 1,742 | 1,640 | 1,740 | +4.63% | 10,102,400 | 2兆1760億 | +7.61% | 7.04 | 0.85 |
| 11/02 | 1,666 | 1,687 | 1,661 | 1,663 | 0% | 5,088,100 | 2兆797億 | +3.16% | 6.73 | 0.81 |
| 11/01 | 1,641 | 1,664 | 1,639 | 1,663 | +1.77% | 3,858,900 | 2兆797億 | +3.23% | 6.73 | 0.81 |
