株価チャート
2018/04/17～2018/09/07
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 |
| 09/07 | 1,766 | 1,776 | 1,748 | 1,767 | -0.11% | 4,506,900 | 2兆2101億 | -2.7% | 6.89 | 0.8 |
| 09/06 | 1,779 | 1,784 | 1,767 | 1,769 | -0.28% | 2,863,000 | 2兆2126億 | -2.8% | 6.89 | 0.8 |
| 09/05 | 1,770 | 1,780 | 1,767 | 1,774 | +0.17% | 3,724,400 | 2兆2188億 | -2.74% | 6.91 | 0.8 |
| 09/04 | 1,786 | 1,787 | 1,766 | 1,771 | -0.9% | 4,395,300 | 2兆2151億 | -3.12% | 6.9 | 0.8 |
| 09/03 | 1,801 | 1,802 | 1,781 | 1,787 | -0.94% | 3,626,100 | 2兆2351億 | -2.4% | 6.96 | 0.81 |
| 08/31 | 1,806 | 1,813 | 1,798 | 1,804 | -0.22% | 3,464,600 | 2兆2564億 | -1.64% | 7.03 | 0.81 |
| 08/30 | 1,838 | 1,839 | 1,806 | 1,808 | -1.31% | 4,341,500 | 2兆2614億 | -1.58% | 7.05 | 0.81 |
| 08/29 | 1,826 | 1,839 | 1,819 | 1,832 | +0.33% | 2,898,300 | 2兆2914億 | -0.38% | 7.14 | 0.83 |
| 08/28 | 1,841 | 1,850 | 1,826 | 1,826 | -0.27% | 3,451,800 | 2兆2839億 | -0.71% | 7.12 | 0.82 |
| 08/27 | 1,820 | 1,834 | 1,816 | 1,831 | +0.72% | 2,374,100 | 2兆2901億 | -0.38% | 7.13 | 0.83 |
| 08/24 | 1,825 | 1,832 | 1,814 | 1,818 | +0.44% | 2,014,100 | 2兆2739億 | -0.98% | 7.08 | 0.82 |
| 08/23 | 1,828 | 1,828 | 1,805 | 1,810 | -0.66% | 2,515,300 | 2兆2639億 | -1.47% | 7.05 | 0.82 |
| 08/22 | 1,796 | 1,822 | 1,795 | 1,822 | +1.56% | 3,213,200 | 2兆2789億 | -0.92% | 7.1 | 0.82 |
| 08/21 | 1,802 | 1,806 | 1,791 | 1,794 | -0.72% | 3,494,100 | 2兆2439億 | -2.5% | 6.99 | 0.81 |
| 08/20 | 1,818 | 1,820 | 1,802 | 1,807 | -0.61% | 2,594,600 | 2兆2598億 | -1.9% | 7.04 | 0.81 |
| 08/17 | 1,815 | 1,821 | 1,811 | 1,818 | +1.06% | 3,216,100 | 2兆2735億 | -1.41% | 7.08 | 0.82 |
| 08/16 | 1,787 | 1,801 | 1,775 | 1,799 | -0.17% | 3,155,100 | 2兆2498億 | -2.44% | 7.01 | 0.81 |
| 08/15 | 1,820 | 1,830 | 1,797 | 1,802 | -0.72% | 2,980,900 | 2兆2535億 | -2.33% | 7.02 | 0.81 |
| 08/14 | 1,815 | 1,822 | 1,804 | 1,815 | +0.61% | 3,274,200 | 2兆2698億 | -1.73% | 7.07 | 0.82 |
| 08/13 | 1,832 | 1,839 | 1,801 | 1,804 | -2.01% | 3,098,800 | 2兆2560億 | -2.33% | 7.03 | 0.81 |
| 08/10 | 1,878 | 1,878 | 1,837 | 1,841 | -1.76% | 3,516,700 | 2兆3023億 | -0.38% | 7.17 | 0.83 |
| 08/09 | 1,874 | 1,879 | 1,861 | 1,874 | -0.32% | 2,217,500 | 2兆3436億 | +1.52% | 7.3 | 0.84 |
| 08/08 | 1,897 | 1,898 | 1,878 | 1,880 | +0.16% | 3,173,500 | 2兆3511億 | +2.01% | 7.32 | 0.85 |
| 08/07 | 1,862 | 1,877 | 1,850 | 1,877 | +0.64% | 2,521,700 | 2兆3473億 | +2.01% | 7.31 | 0.85 |
| 08/06 | 1,892 | 1,904 | 1,862 | 1,865 | -1.01% | 3,251,800 | 2兆3323億 | +1.52% | 7.26 | 0.84 |
| 08/03 | 1,857 | 1,897 | 1,854 | 1,884 | +1.4% | 5,856,100 | 2兆3561億 | +2.67% | 7.34 | 0.85 |
| 08/02 | 1,861 | 1,875 | 1,849 | 1,858 | -1.01% | 3,765,300 | 2兆3236億 | +1.42% | 7.24 | 0.84 |
| 08/01 | 1,849 | 1,880 | 1,844 | 1,877 | +2.29% | 2,895,300 | 2兆3473億 | +2.57% | 7.31 | 0.85 |
| 07/31 | 1,852 | 1,861 | 1,832 | 1,835 | -1.82% | 4,038,700 | 2兆2948億 | +0.44% | 7.15 | 0.83 |
| 07/30 | 1,865 | 1,880 | 1,864 | 1,869 | -0.27% | 2,183,700 | 2兆3373億 | +2.35% | 7.28 | 0.84 |
| 07/27 | 1,866 | 1,885 | 1,860 | 1,874 | +1.19% | 3,560,600 | 2兆3436億 | +2.68% | 7.3 | 0.84 |
| 07/26 | 1,849 | 1,853 | 1,843 | 1,852 | +0.93% | 2,694,300 | 2兆3161億 | +1.59% | 7.21 | 0.83 |
| 07/25 | 1,807 | 1,836 | 1,805 | 1,835 | +2% | 3,526,500 | 2兆2948億 | +0.66% | 7.15 | 0.83 |
| 07/24 | 1,799 | 1,806 | 1,794 | 1,799 | 0% | 3,327,700 | 2兆2498億 | -1.42% | 7.01 | 0.81 |
| 07/23 | 1,808 | 1,818 | 1,798 | 1,799 | -1.59% | 4,108,500 | 2兆2498億 | -1.64% | 7.01 | 0.81 |
| 07/20 | 1,863 | 1,863 | 1,822 | 1,828 | -2.14% | 3,482,800 | 2兆2861億 | -0.27% | 7.12 | 0.82 |
| 07/19 | 1,860 | 1,880 | 1,855 | 1,868 | +0.92% | 2,616,600 | 2兆3361億 | +1.74% | 7.28 | 0.84 |
| 07/18 | 1,868 | 1,869 | 1,851 | 1,851 | +0.05% | 2,027,400 | 2兆3148億 | +0.71% | 7.21 | 0.83 |
| 07/17 | 1,836 | 1,865 | 1,831 | 1,850 | +0.71% | 3,434,100 | 2兆3136億 | +0.54% | 7.21 | 0.83 |
| 07/13 | 1,831 | 1,840 | 1,821 | 1,837 | +0.88% | 2,383,900 | 2兆2973億 | -0.27% | 7.16 | 0.83 |
| 07/12 | 1,834 | 1,840 | 1,821 | 1,821 | -0.92% | 2,633,900 | 2兆2773億 | -1.3% | 7.09 | 0.82 |
| 07/11 | 1,838 | 1,843 | 1,822 | 1,838 | -0.16% | 3,733,000 | 2兆2986億 | -0.65% | 7.16 | 0.83 |
| 07/10 | 1,840 | 1,863 | 1,839 | 1,841 | +0.93% | 3,805,100 | 2兆3023億 | -0.59% | 7.17 | 0.83 |
| 07/09 | 1,815 | 1,826 | 1,806 | 1,824 | +0.44% | 1,985,600 | 2兆2810億 | -1.62% | 7.11 | 0.82 |
| 07/06 | 1,795 | 1,824 | 1,789 | 1,816 | +1.68% | 3,649,600 | 2兆2710億 | -2.16% | 7.07 | 0.82 |
| 07/05 | 1,821 | 1,825 | 1,778 | 1,786 | -2.03% | 4,640,300 | 2兆2335億 | -3.82% | 6.96 | 0.8 |
| 07/04 | 1,797 | 1,828 | 1,797 | 1,823 | +1.9% | 3,266,900 | 2兆2798億 | -1.88% | 7.1 | 0.82 |
| 07/03 | 1,801 | 1,804 | 1,773 | 1,789 | -0.39% | 4,222,500 | 2兆2373億 | -3.71% | 6.97 | 0.81 |
| 07/02 | 1,814 | 1,830 | 1,794 | 1,796 | -1.32% | 2,577,700 | 2兆2460億 | -3.44% | 7 | 0.81 |
| 06/29 | 1,806 | 1,821 | 1,792 | 1,820 | +0.22% | 3,361,500 | 2兆2760億 | -2.31% | 7.09 | 0.82 |
| 06/28 | 1,804 | 1,821 | 1,799 | 1,816 | +0.39% | 3,221,200 | 2兆2710億 | -2.68% | 7.07 | 0.82 |
| 06/27 | 1,830 | 1,834 | 1,791 | 1,809 | +0.11% | 3,887,900 | 2兆2623億 | -3.26% | 7.05 | 0.81 |
| 06/26 | 1,801 | 1,813 | 1,789 | 1,807 | -0.39% | 3,869,700 | 2兆2598億 | -3.63% | 7.04 | 0.81 |
| 06/25 | 1,831 | 1,843 | 1,812 | 1,814 | -0.71% | 3,050,800 | 2兆2685億 | -3.56% | 7.07 | 0.82 |
| 06/22 | 1,810 | 1,832 | 1,806 | 1,827 | -0.22% | 3,247,300 | 2兆2848億 | -3.18% | 7.12 | 0.82 |
| 06/21 | 1,845 | 1,858 | 1,829 | 1,831 | -1.24% | 3,132,700 | 2兆2898億 | -3.28% | 7.13 | 0.82 |
| 06/20 | 1,878 | 1,878 | 1,827 | 1,854 | -1.49% | 3,391,200 | 2兆3186億 | -2.32% | 7.22 | 0.84 |
| 06/19 | 1,895 | 1,912 | 1,874 | 1,882 | -0.48% | 4,207,500 | 2兆3536億 | -1% | 7.33 | 0.85 |
| 06/18 | 1,901 | 1,905 | 1,881 | 1,891 | -0.99% | 2,487,300 | 2兆3648億 | -0.68% | 7.37 | 0.85 |
| 06/15 | 1,911 | 1,912 | 1,895 | 1,910 | +0.58% | 3,885,300 | 2兆3886億 | +0.26% | 7.44 | 0.86 |
| 06/14 | 1,903 | 1,909 | 1,890 | 1,899 | -0.58% | 3,032,200 | 2兆3748億 | -0.31% | 7.4 | 0.86 |
| 06/13 | 1,910 | 1,922 | 1,904 | 1,910 | +0.21% | 1,836,400 | 2兆3886億 | +0.16% | 7.44 | 0.86 |
| 06/12 | 1,923 | 1,925 | 1,903 | 1,906 | -0.31% | 2,291,600 | 2兆3836億 | -0.1% | 7.42 | 0.86 |
| 06/11 | 1,908 | 1,924 | 1,893 | 1,912 | +0.05% | 1,815,700 | 2兆3911億 | 0% | 7.45 | 0.86 |
| 06/08 | 1,917 | 1,940 | 1,910 | 1,911 | -0.98% | 4,047,100 | 2兆3899億 | -0.05% | 7.44 | 0.86 |
| 06/07 | 1,921 | 1,930 | 1,916 | 1,930 | +1.26% | 2,853,500 | 2兆4136億 | +0.84% | 7.52 | 0.87 |
| 06/06 | 1,884 | 1,911 | 1,884 | 1,906 | +1.98% | 3,847,200 | 2兆3836億 | -0.52% | 7.42 | 0.86 |
| 06/05 | 1,885 | 1,886 | 1,866 | 1,869 | -0.85% | 2,652,400 | 2兆3373億 | -2.61% | 7.28 | 0.84 |
| 06/04 | 1,854 | 1,887 | 1,852 | 1,885 | +2.89% | 2,680,000 | 2兆3573億 | -1.93% | 7.34 | 0.85 |
| 06/01 | 1,812 | 1,842 | 1,806 | 1,832 | +0.22% | 3,312,800 | 2兆2911億 | -4.83% | 7.14 | 0.83 |
| 05/31 | 1,829 | 1,843 | 1,815 | 1,828 | +0.83% | 8,822,700 | 2兆2861億 | -5.28% | 7.12 | 0.82 |
| 05/30 | 1,829 | 1,833 | 1,810 | 1,813 | -2.21% | 3,624,700 | 2兆2673億 | -6.3% | 7.06 | 0.82 |
| 05/29 | 1,860 | 1,869 | 1,844 | 1,854 | -0.48% | 2,231,600 | 2兆3186億 | -4.38% | 7.22 | 0.84 |
| 05/28 | 1,884 | 1,888 | 1,858 | 1,863 | -1.79% | 3,071,800 | 2兆3298億 | -3.97% | 7.26 | 0.84 |
| 05/25 | 1,901 | 1,911 | 1,892 | 1,897 | -0.68% | 2,815,600 | 2兆3723億 | -2.22% | 7.39 | 0.85 |
| 05/24 | 1,925 | 1,935 | 1,908 | 1,910 | -0.78% | 2,791,700 | 2兆3886億 | -1.44% | 7.44 | 0.86 |
| 05/23 | 1,946 | 1,949 | 1,923 | 1,925 | -2.38% | 4,965,800 | 2兆4074億 | -0.57% | 7.5 | 0.87 |
| 05/22 | 1,968 | 1,977 | 1,960 | 1,972 | +0.2% | 1,670,700 | 2兆4661億 | +2.07% | 7.68 | 0.89 |
| 05/21 | 1,965 | 1,969 | 1,947 | 1,968 | 0% | 2,209,400 | 2兆4611億 | +2.18% | 7.67 | 0.89 |
| 05/18 | 1,960 | 1,968 | 1,955 | 1,968 | +0.61% | 2,849,800 | 2兆4611億 | +2.45% | 7.67 | 0.89 |
| 05/17 | 1,946 | 1,957 | 1,935 | 1,956 | +1.24% | 2,987,100 | 2兆4461億 | +2.14% | 7.62 | 0.88 |
| 05/16 | 1,938 | 1,939 | 1,928 | 1,932 | -0.46% | 3,055,100 | 2兆4161億 | +1.26% | 7.53 | 0.87 |
| 05/15 | 1,919 | 1,947 | 1,918 | 1,941 | +0.94% | 2,585,200 | 2兆4274億 | +2% | 7.56 | 0.87 |
| 05/14 | 1,923 | 1,927 | 1,911 | 1,923 | -0.21% | 2,701,200 | 2兆4049億 | +1.37% | 7.49 | 0.87 |
| 05/11 | 1,926 | 1,937 | 1,917 | 1,927 | +0.05% | 3,808,700 | 2兆4099億 | +1.9% | 7.51 | 0.87 |
| 05/10 | 1,942 | 1,953 | 1,926 | 1,926 | -1.18% | 3,486,400 | 2兆4086億 | +2.18% | 7.5 | 0.87 |
| 05/09 | 1,995 | 2,000 | 1,947 | 1,949 | -2.35% | 5,299,900 | 2兆4374億 | +3.73% | 7.59 | 0.88 |
| 05/08 | 1,924 | 1,996 | 1,911 | 1,996 | +3.47% | 8,172,600 | 2兆4962億 | +6.62% | 7.78 | 0.9 |
| 05/07 | 1,962 | 1,963 | 1,912 | 1,929 | -1.73% | 3,883,500 | 2兆4124億 | +3.54% | 7.51 | 0.87 |
| 05/02 | 1,973 | 1,977 | 1,952 | 1,963 | -0.66% | 2,442,300 | 2兆4549億 | +5.77% | 7.65 | 0.88 |
| 05/01 | 1,963 | 1,979 | 1,954 | 1,976 | +0.3% | 2,714,900 | 2兆4711億 | +6.87% | 7.7 | 0.89 |
| 04/27 | 1,961 | 1,970 | 1,941 | 1,970 | +0.97% | 4,117,200 | 2兆4636億 | +7.12% | 7.67 | 0.89 |
| 04/26 | 1,962 | 1,963 | 1,940 | 1,951 | -0.46% | 2,898,700 | 2兆4399億 | +6.67% | 7.6 | 0.88 |
| 04/25 | 1,948 | 1,966 | 1,946 | 1,960 | -0.1% | 2,614,200 | 2兆4511億 | +7.52% | 7.63 | 0.88 |
| 04/24 | 1,944 | 1,963 | 1,933 | 1,962 | +1.24% | 3,318,000 | 2兆4536億 | +8.04% | 7.64 | 0.88 |
| 04/23 | 1,909 | 1,948 | 1,906 | 1,938 | +1.25% | 3,292,700 | 2兆4236億 | +7.19% | 7.55 | 0.87 |
| 04/20 | 1,885 | 1,919 | 1,885 | 1,914 | +1.7% | 3,984,400 | 2兆3936億 | +6.22% | 7.46 | 0.86 |
| 04/19 | 1,876 | 1,894 | 1,873 | 1,882 | +1.29% | 4,565,700 | 2兆3536億 | +4.73% | 7.33 | 0.85 |
| 04/18 | 1,855 | 1,861 | 1,845 | 1,858 | +0.32% | 3,184,100 | 2兆3236億 | +3.63% | 7.24 | 0.84 |
| 04/17 | 1,847 | 1,855 | 1,840 | 1,852 | +0.05% | 2,799,500 | 2兆3161億 | +3.41% | 7.21 | 0.83 |
