株価チャート
2018/07/09～2018/11/30
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 |
| 11/30 | 1,731 | 1,753 | 1,728 | 1,744 | +0.63% | 5,281,400 | 2兆1813億 | +0.98% | 6.8 | 0.79 |
| 11/29 | 1,735 | 1,744 | 1,730 | 1,733 | +0.93% | 2,044,000 | 2兆1676億 | +0.52% | 6.75 | 0.78 |
| 11/28 | 1,723 | 1,728 | 1,699 | 1,717 | -0.46% | 2,685,100 | 2兆1476億 | -0.41% | 6.69 | 0.77 |
| 11/27 | 1,711 | 1,732 | 1,709 | 1,725 | +0.29% | 3,451,100 | 2兆1576億 | +0.06% | 6.72 | 0.78 |
| 11/26 | 1,694 | 1,720 | 1,689 | 1,720 | +1.53% | 3,475,600 | 2兆1513億 | -0.35% | 6.7 | 0.78 |
| 11/22 | 1,700 | 1,704 | 1,689 | 1,694 | -0.06% | 2,639,200 | 2兆1188億 | -1.97% | 6.6 | 0.76 |
| 11/21 | 1,710 | 1,711 | 1,677 | 1,695 | -3.14% | 5,560,800 | 2兆1200億 | -2.14% | 6.6 | 0.76 |
| 11/20 | 1,716 | 1,750 | 1,713 | 1,750 | +0.92% | 3,191,700 | 2兆1888億 | +0.81% | 6.82 | 0.79 |
| 11/19 | 1,745 | 1,747 | 1,722 | 1,734 | -0.8% | 2,935,300 | 2兆1688億 | -0.23% | 6.76 | 0.78 |
| 11/16 | 1,734 | 1,752 | 1,731 | 1,748 | +0.98% | 4,332,600 | 2兆1863億 | +0.46% | 6.81 | 0.79 |
| 11/15 | 1,736 | 1,737 | 1,717 | 1,731 | -0.23% | 3,321,800 | 2兆1651億 | -0.69% | 6.75 | 0.78 |
| 11/14 | 1,718 | 1,743 | 1,716 | 1,735 | -0.23% | 2,964,600 | 2兆1701億 | -0.69% | 6.76 | 0.78 |
| 11/13 | 1,752 | 1,753 | 1,718 | 1,739 | -2.41% | 3,700,600 | 2兆1751億 | -0.86% | 6.78 | 0.78 |
| 11/12 | 1,759 | 1,784 | 1,757 | 1,782 | +1.31% | 3,332,000 | 2兆2289億 | +1.19% | 6.94 | 0.8 |
| 11/09 | 1,762 | 1,769 | 1,756 | 1,759 | -0.28% | 3,203,000 | 2兆2001億 | -0.4% | 6.85 | 0.79 |
| 11/08 | 1,767 | 1,773 | 1,759 | 1,764 | +1.55% | 3,798,300 | 2兆2063億 | -0.51% | 6.87 | 0.79 |
| 11/07 | 1,752 | 1,770 | 1,727 | 1,737 | -1.19% | 4,223,100 | 2兆1726億 | -2.31% | 6.77 | 0.78 |
| 11/06 | 1,724 | 1,765 | 1,722 | 1,758 | +2.63% | 3,546,200 | 2兆1988億 | -1.57% | 6.85 | 0.79 |
| 11/05 | 1,715 | 1,723 | 1,705 | 1,713 | -0.98% | 4,303,400 | 2兆1425億 | -4.41% | 6.67 | 0.77 |
| 11/02 | 1,691 | 1,732 | 1,686 | 1,730 | +2.31% | 5,987,600 | 2兆1638億 | -3.89% | 6.74 | 0.78 |
| 11/01 | 1,719 | 1,720 | 1,685 | 1,691 | -1.34% | 5,626,400 | 2兆1150億 | -6.32% | 6.59 | 0.76 |
| 10/31 | 1,717 | 1,720 | 1,703 | 1,714 | +0.71% | 4,356,200 | 2兆1438億 | -5.51% | 6.68 | 0.77 |
| 10/30 | 1,680 | 1,710 | 1,679 | 1,702 | +1.31% | 9,479,200 | 2兆1288億 | -6.64% | 6.63 | 0.77 |
| 10/29 | 1,676 | 1,695 | 1,671 | 1,680 | +0.54% | 3,460,100 | 2兆1013億 | -8.3% | 6.55 | 0.76 |
| 10/26 | 1,700 | 1,706 | 1,659 | 1,671 | -0.18% | 5,799,300 | 2兆900億 | -9.18% | 6.51 | 0.75 |
| 10/25 | 1,681 | 1,691 | 1,670 | 1,674 | -2.96% | 6,229,400 | 2兆938億 | -9.42% | 6.52 | 0.75 |
| 10/24 | 1,744 | 1,753 | 1,711 | 1,725 | 0% | 4,792,500 | 2兆1576億 | -7.06% | 6.72 | 0.78 |
| 10/23 | 1,771 | 1,771 | 1,725 | 1,725 | -3.42% | 5,624,200 | 2兆1576億 | -7.21% | 6.72 | 0.78 |
| 10/22 | 1,757 | 1,787 | 1,747 | 1,786 | +1.08% | 5,003,500 | 2兆2339億 | -4.08% | 6.96 | 0.8 |
| 10/19 | 1,764 | 1,770 | 1,754 | 1,767 | -0.67% | 4,094,600 | 2兆2101億 | -5.05% | 6.89 | 0.8 |
| 10/18 | 1,808 | 1,813 | 1,778 | 1,779 | -1.6% | 3,900,800 | 2兆2251億 | -4.35% | 6.93 | 0.8 |
| 10/17 | 1,812 | 1,816 | 1,795 | 1,808 | +0.56% | 3,923,400 | 2兆2614億 | -2.74% | 7.05 | 0.81 |
| 10/16 | 1,794 | 1,800 | 1,786 | 1,798 | +0.11% | 4,360,300 | 2兆2489億 | -3.23% | 7.01 | 0.81 |
| 10/15 | 1,816 | 1,821 | 1,793 | 1,796 | -1.43% | 4,029,900 | 2兆2464億 | -3.28% | 7 | 0.81 |
| 10/12 | 1,830 | 1,841 | 1,811 | 1,822 | -0.55% | 6,149,000 | 2兆2789億 | -1.83% | 7.1 | 0.82 |
| 10/11 | 1,848 | 1,857 | 1,824 | 1,832 | -4.03% | 6,108,500 | 2兆2914億 | -1.19% | 7.14 | 0.83 |
| 10/10 | 1,919 | 1,925 | 1,902 | 1,909 | +0.21% | 4,295,800 | 2兆3877億 | +3.08% | 7.44 | 0.86 |
| 10/09 | 1,905 | 1,914 | 1,886 | 1,905 | -0.57% | 5,554,200 | 2兆3827億 | +3.08% | 7.42 | 0.86 |
| 10/05 | 1,903 | 1,930 | 1,903 | 1,916 | -0.1% | 5,012,100 | 2兆3965億 | +3.9% | 7.47 | 0.86 |
| 10/04 | 1,923 | 1,928 | 1,913 | 1,918 | +0.63% | 4,611,300 | 2兆3990億 | +4.18% | 7.47 | 0.86 |
| 10/03 | 1,919 | 1,926 | 1,892 | 1,906 | -1.29% | 4,660,500 | 2兆3840億 | +3.76% | 7.43 | 0.86 |
| 10/02 | 1,925 | 1,945 | 1,925 | 1,931 | +1.15% | 5,621,900 | 2兆4152億 | +5.29% | 7.52 | 0.87 |
| 10/01 | 1,900 | 1,912 | 1,886 | 1,909 | +0.74% | 3,697,500 | 2兆3877億 | +4.37% | 7.44 | 0.86 |
| 09/28 | 1,891 | 1,909 | 1,882 | 1,895 | +0.96% | 4,709,800 | 2兆3702億 | +3.84% | 7.38 | 0.85 |
| 09/27 | 1,881 | 1,904 | 1,874 | 1,877 | -1.57% | 5,507,100 | 2兆3477億 | +3.02% | 7.31 | 0.85 |
| 09/26 | 1,911 | 1,924 | 1,889 | 1,907 | -2.05% | 6,130,800 | 2兆3852億 | +4.84% | 7.43 | 0.86 |
| 09/25 | 1,923 | 1,949 | 1,920 | 1,947 | +1.25% | 6,860,400 | 2兆4352億 | +7.27% | 7.59 | 0.88 |
| 09/21 | 1,885 | 1,929 | 1,885 | 1,923 | +2.51% | 8,220,700 | 2兆4052億 | +6.24% | 7.49 | 0.87 |
| 09/20 | 1,884 | 1,886 | 1,873 | 1,876 | -0.05% | 4,786,600 | 2兆3464億 | +3.93% | 7.31 | 0.85 |
| 09/19 | 1,880 | 1,888 | 1,876 | 1,877 | +1.13% | 5,083,700 | 2兆3477億 | +4.16% | 7.31 | 0.85 |
| 09/18 | 1,818 | 1,864 | 1,816 | 1,856 | +2.37% | 6,461,500 | 2兆3214億 | +3.11% | 7.23 | 0.84 |
| 09/14 | 1,799 | 1,813 | 1,795 | 1,813 | +1.12% | 5,888,100 | 2兆2676億 | +0.89% | 7.06 | 0.82 |
| 09/13 | 1,760 | 1,793 | 1,755 | 1,793 | +2.05% | 4,486,400 | 2兆2426億 | -0.33% | 6.99 | 0.81 |
| 09/12 | 1,763 | 1,765 | 1,741 | 1,757 | +0.06% | 4,088,500 | 2兆1976億 | -2.5% | 6.85 | 0.79 |
| 09/11 | 1,764 | 1,770 | 1,750 | 1,756 | -0.23% | 4,428,700 | 2兆1963億 | -2.82% | 6.84 | 0.79 |
| 09/10 | 1,757 | 1,771 | 1,755 | 1,760 | -0.4% | 3,477,200 | 2兆2013億 | -2.87% | 6.86 | 0.79 |
| 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 |
