株価チャート
2018/05/31～2018/10/23
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 |
| 10/23 | 3,213 | 3,224 | 3,119 | 3,121 | -3.61% | 2,375,000 | 1兆9376億 | -11.39% | 30.33 | 4.21 |
| 10/22 | 3,239 | 3,243 | 3,213 | 3,238 | -0.22% | 1,797,900 | 2兆102億 | -8.69% | 31.46 | 4.37 |
| 10/19 | 3,238 | 3,252 | 3,221 | 3,245 | -0.18% | 1,264,700 | 2兆146億 | -9.03% | 31.53 | 4.38 |
| 10/18 | 3,305 | 3,316 | 3,244 | 3,251 | -1.04% | 1,533,200 | 2兆183億 | -9.34% | 31.59 | 4.39 |
| 10/17 | 3,298 | 3,299 | 3,251 | 3,285 | +0.83% | 1,711,500 | 2兆394億 | -8.78% | 31.92 | 4.44 |
| 10/16 | 3,250 | 3,266 | 3,215 | 3,258 | -0.43% | 1,386,400 | 2兆226億 | -9.9% | 31.66 | 4.4 |
| 10/15 | 3,300 | 3,300 | 3,268 | 3,272 | -0.85% | 2,154,200 | 2兆313億 | -9.84% | 31.79 | 4.42 |
| 10/12 | 3,289 | 3,305 | 3,284 | 3,300 | -0.18% | 1,975,600 | 2兆487億 | -9.34% | 32.07 | 4.46 |
| 10/11 | 3,273 | 3,350 | 3,273 | 3,306 | -2.79% | 2,277,900 | 2兆524億 | -9.52% | 32.13 | 4.46 |
| 10/10 | 3,495 | 3,505 | 3,364 | 3,401 | -2.69% | 2,796,500 | 2兆1114億 | -7.25% | 33.05 | 4.59 |
| 10/09 | 3,498 | 3,545 | 3,484 | 3,495 | -0.09% | 2,769,000 | 2兆1698億 | -4.92% | 33.96 | 4.72 |
| 10/05 | 3,518 | 3,534 | 3,479 | 3,498 | -0.46% | 2,189,800 | 2兆1716億 | -4.92% | 33.99 | 4.72 |
| 10/04 | 3,580 | 3,597 | 3,465 | 3,514 | -3.12% | 2,754,700 | 2兆1816億 | -4.43% | 34.15 | 4.75 |
| 10/03 | 3,742 | 3,750 | 3,625 | 3,627 | -3.07% | 1,653,200 | 2兆2517億 | -1.31% | 35.24 | 4.9 |
| 10/02 | 3,741 | 3,763 | 3,725 | 3,742 | +0.73% | 1,738,300 | 2兆3231億 | +1.99% | 36.36 | 5.05 |
| 10/01 | 3,738 | 3,745 | 3,695 | 3,715 | -1.14% | 1,309,100 | 2兆3063億 | +1.59% | 36.1 | 5.02 |
| 09/28 | 3,781 | 3,793 | 3,740 | 3,758 | +0.67% | 1,712,600 | 2兆3330億 | +3.16% | 36.52 | 5.08 |
| 09/27 | 3,756 | 3,821 | 3,733 | 3,733 | -0.27% | 1,593,500 | 2兆3175億 | +2.89% | 36.27 | 5.04 |
| 09/26 | 3,730 | 3,748 | 3,654 | 3,743 | +0.62% | 2,023,400 | 2兆3237億 | +3.6% | 36.37 | 5.05 |
| 09/25 | 3,693 | 3,736 | 3,685 | 3,720 | +0.98% | 2,408,600 | 2兆3095億 | +3.39% | 36.15 | 5.02 |
| 09/21 | 3,679 | 3,712 | 3,671 | 3,684 | -0.81% | 2,632,000 | 2兆2871億 | +2.82% | 35.8 | 4.98 |
| 09/20 | 3,804 | 3,808 | 3,711 | 3,714 | -3.16% | 2,051,400 | 2兆3057億 | +4.09% | 36.09 | 5.02 |
| 09/19 | 3,881 | 3,892 | 3,831 | 3,835 | -0.31% | 1,538,200 | 2兆3808億 | +7.91% | 37.27 | 5.18 |
| 09/18 | 3,770 | 3,864 | 3,770 | 3,847 | +2.81% | 1,714,900 | 2兆3883億 | +8.86% | 37.38 | 5.2 |
| 09/14 | 3,755 | 3,761 | 3,703 | 3,742 | +0.11% | 1,973,700 | 2兆3231億 | +6.61% | 36.36 | 5.05 |
| 09/13 | 3,776 | 3,806 | 3,724 | 3,738 | -0.29% | 1,276,200 | 2兆3206億 | +6.98% | 36.32 | 5.05 |
| 09/12 | 3,752 | 3,756 | 3,712 | 3,749 | +0.81% | 1,539,100 | 2兆3275億 | +7.79% | 36.43 | 5.06 |
| 09/11 | 3,635 | 3,720 | 3,634 | 3,719 | +2.11% | 1,770,400 | 2兆3088億 | +7.55% | 36.14 | 5.02 |
| 09/10 | 3,660 | 3,672 | 3,631 | 3,642 | +0.17% | 1,383,400 | 2兆2610億 | +5.75% | 35.39 | 4.92 |
| 09/07 | 3,611 | 3,654 | 3,610 | 3,636 | +1.34% | 1,571,500 | 2兆2573億 | +5.85% | 35.33 | 4.91 |
| 09/06 | 3,557 | 3,601 | 3,532 | 3,588 | +1.07% | 1,182,400 | 2兆2275億 | +4.7% | 34.87 | 4.85 |
| 09/05 | 3,594 | 3,625 | 3,535 | 3,550 | -2.66% | 1,502,400 | 2兆2039億 | +3.77% | 34.5 | 4.79 |
| 09/04 | 3,632 | 3,666 | 3,616 | 3,647 | +0.5% | 1,344,700 | 2兆2641億 | +6.73% | 35.44 | 4.93 |
| 09/03 | 3,590 | 3,647 | 3,590 | 3,629 | -0.08% | 1,116,000 | 2兆2530億 | +6.52% | 35.26 | 4.9 |
| 08/31 | 3,581 | 3,648 | 3,578 | 3,632 | +1.51% | 1,945,200 | 2兆2548億 | +6.82% | 35.29 | 4.9 |
| 08/30 | 3,515 | 3,600 | 3,509 | 3,578 | +3.71% | 1,978,500 | 2兆2213億 | +5.36% | 34.77 | 4.83 |
| 08/29 | 3,482 | 3,492 | 3,446 | 3,450 | -0.43% | 676,000 | 2兆1418億 | +1.71% | 33.52 | 4.66 |
| 08/28 | 3,507 | 3,531 | 3,460 | 3,465 | -0.43% | 1,321,200 | 2兆1511億 | +2.15% | 33.67 | 4.68 |
| 08/27 | 3,447 | 3,485 | 3,436 | 3,480 | +1.78% | 606,400 | 2兆1605億 | +2.53% | 33.82 | 4.7 |
| 08/24 | 3,407 | 3,424 | 3,391 | 3,419 | +0.91% | 744,300 | 2兆1226億 | +0.71% | 33.22 | 4.62 |
| 08/23 | 3,363 | 3,393 | 3,355 | 3,388 | +0.41% | 1,093,100 | 2兆1033億 | -0.29% | 32.92 | 4.58 |
| 08/22 | 3,390 | 3,390 | 3,352 | 3,374 | +0.36% | 1,367,900 | 2兆946億 | -0.85% | 32.79 | 4.56 |
| 08/21 | 3,366 | 3,385 | 3,347 | 3,362 | -0.12% | 1,063,500 | 2兆872億 | -1.38% | 32.67 | 4.54 |
| 08/20 | 3,343 | 3,378 | 3,341 | 3,366 | +0.69% | 818,700 | 2兆897億 | -1.55% | 32.71 | 4.55 |
| 08/17 | 3,356 | 3,365 | 3,319 | 3,343 | +0.97% | 1,090,300 | 2兆754億 | -2.45% | 32.48 | 4.51 |
| 08/16 | 3,353 | 3,359 | 3,291 | 3,311 | -1.25% | 1,225,900 | 2兆555億 | -3.53% | 32.17 | 4.47 |
| 08/15 | 3,334 | 3,363 | 3,316 | 3,353 | +0.57% | 995,000 | 2兆816億 | -2.44% | 32.58 | 4.53 |
| 08/14 | 3,317 | 3,342 | 3,304 | 3,334 | +2.14% | 922,200 | 2兆698億 | -3% | 32.4 | 4.5 |
| 08/13 | 3,323 | 3,338 | 3,264 | 3,264 | -2.28% | 1,304,600 | 2兆264億 | -5.09% | 31.72 | 4.41 |
| 08/10 | 3,344 | 3,362 | 3,314 | 3,340 | +0.12% | 1,543,400 | 2兆735億 | -2.99% | 32.46 | 4.51 |
| 08/09 | 3,248 | 3,342 | 3,246 | 3,336 | +2.84% | 1,436,900 | 2兆711億 | -3.08% | 32.42 | 4.51 |
| 08/08 | 3,355 | 3,356 | 3,238 | 3,244 | -3.57% | 2,011,400 | 2兆139億 | -5.73% | 31.52 | 4.38 |
| 08/07 | 3,419 | 3,422 | 3,295 | 3,364 | -1.9% | 1,601,800 | 2兆884億 | -2.18% | 32.69 | 4.54 |
| 08/06 | 3,447 | 3,490 | 3,401 | 3,429 | -0.23% | 2,130,800 | 2兆1288億 | -0.17% | 33.32 | 4.63 |
| 08/03 | 3,443 | 3,472 | 3,426 | 3,437 | +0.5% | 1,061,800 | 2兆1338億 | +0.17% | 33.4 | 4.64 |
| 08/02 | 3,451 | 3,490 | 3,403 | 3,420 | -0.84% | 1,217,600 | 2兆1232億 | -0.23% | 33.23 | 4.62 |
| 08/01 | 3,446 | 3,469 | 3,419 | 3,449 | +1.53% | 1,252,800 | 2兆1412億 | +0.7% | 33.51 | 4.66 |
| 07/31 | 3,411 | 3,416 | 3,368 | 3,397 | -2.27% | 1,612,700 | 2兆1089億 | -0.67% | 33.01 | 4.59 |
| 07/30 | 3,509 | 3,513 | 3,461 | 3,476 | -1.56% | 805,100 | 2兆1580億 | +1.73% | 33.78 | 4.69 |
| 07/27 | 3,477 | 3,531 | 3,469 | 3,531 | +1.99% | 1,017,300 | 2兆1921億 | +3.52% | 34.31 | 4.77 |
| 07/26 | 3,463 | 3,498 | 3,458 | 3,462 | +0.03% | 1,089,800 | 2兆1493億 | +1.82% | 33.64 | 4.68 |
| 07/25 | 3,516 | 3,520 | 3,445 | 3,461 | -1.42% | 1,078,100 | 2兆1487億 | +1.88% | 33.63 | 4.67 |
| 07/24 | 3,513 | 3,521 | 3,492 | 3,511 | +0.46% | 859,700 | 2兆1797億 | +3.51% | 34.12 | 4.74 |
| 07/23 | 3,480 | 3,518 | 3,468 | 3,495 | -0.37% | 817,700 | 2兆1698億 | +3.13% | 33.96 | 4.72 |
| 07/20 | 3,525 | 3,535 | 3,486 | 3,508 | +0.11% | 1,286,800 | 2兆1778億 | +3.54% | 34.09 | 4.74 |
| 07/19 | 3,518 | 3,559 | 3,496 | 3,504 | -0.4% | 1,731,400 | 2兆1754億 | +3.52% | 34.05 | 4.73 |
| 07/18 | 3,598 | 3,598 | 3,505 | 3,518 | -3.01% | 1,719,900 | 2兆1840億 | +4.02% | 34.19 | 4.75 |
| 07/17 | 3,620 | 3,637 | 3,577 | 3,627 | +2.17% | 1,252,600 | 2兆2517億 | +7.34% | 35.24 | 4.9 |
| 07/13 | 3,520 | 3,553 | 3,490 | 3,550 | +1.72% | 1,446,400 | 2兆2039億 | +5.31% | 34.5 | 4.79 |
| 07/12 | 3,516 | 3,527 | 3,485 | 3,490 | +2.23% | 2,217,500 | 2兆1667億 | +3.75% | 33.91 | 4.71 |
| 07/11 | 3,362 | 3,437 | 3,352 | 3,414 | +1.55% | 1,234,200 | 2兆1195億 | +1.61% | 33.17 | 4.61 |
| 07/10 | 3,403 | 3,425 | 3,357 | 3,362 | -0.94% | 1,115,400 | 2兆872億 | +0.18% | 32.67 | 4.54 |
| 07/09 | 3,333 | 3,405 | 3,323 | 3,394 | +0.77% | 1,439,300 | 2兆1071億 | +1.07% | 32.98 | 4.58 |
| 07/06 | 3,448 | 3,454 | 3,357 | 3,368 | +1.81% | 1,635,000 | 2兆909億 | +0.39% | 32.73 | 4.55 |
| 07/05 | 3,340 | 3,366 | 3,294 | 3,308 | +0.3% | 1,829,300 | 2兆537億 | -1.34% | 32.14 | 4.47 |
| 07/04 | 3,231 | 3,311 | 3,211 | 3,298 | +2.87% | 1,458,400 | 2兆475億 | -1.73% | 32.05 | 4.45 |
| 07/03 | 3,240 | 3,275 | 3,176 | 3,206 | -1.66% | 2,110,700 | 1兆9903億 | -4.53% | 31.15 | 4.33 |
| 07/02 | 3,321 | 3,331 | 3,258 | 3,260 | -2.19% | 1,134,500 | 2兆239億 | -3.15% | 31.68 | 4.4 |
| 06/29 | 3,340 | 3,343 | 3,292 | 3,333 | -0.51% | 1,190,800 | 2兆692億 | -1.1% | 32.39 | 4.5 |
| 06/28 | 3,372 | 3,376 | 3,323 | 3,350 | -0.21% | 1,507,300 | 2兆797億 | -0.59% | 32.55 | 4.52 |
| 06/27 | 3,316 | 3,363 | 3,275 | 3,357 | +0.84% | 1,429,300 | 2兆841億 | -0.39% | 32.62 | 4.53 |
| 06/26 | 3,293 | 3,332 | 3,267 | 3,329 | +0.79% | 1,214,600 | 2兆667億 | -1.16% | 32.35 | 4.5 |
| 06/25 | 3,344 | 3,346 | 3,290 | 3,303 | -0.84% | 868,000 | 2兆506億 | -1.87% | 32.1 | 4.46 |
| 06/22 | 3,300 | 3,331 | 3,285 | 3,331 | +1.9% | 1,217,300 | 2兆679億 | -0.95% | 32.37 | 4.5 |
| 06/21 | 3,340 | 3,358 | 3,266 | 3,269 | -3% | 2,087,100 | 2兆295億 | -2.65% | 31.77 | 4.41 |
| 06/20 | 3,350 | 3,404 | 3,350 | 3,370 | +0.96% | 1,166,200 | 2兆922億 | +0.48% | 32.75 | 4.55 |
| 06/19 | 3,377 | 3,388 | 3,335 | 3,338 | -3.08% | 1,565,600 | 2兆723億 | -0.27% | 32.44 | 4.51 |
| 06/18 | 3,492 | 3,493 | 3,421 | 3,444 | -0.52% | 839,200 | 2兆1381億 | +3.02% | 33.47 | 4.65 |
| 06/15 | 3,443 | 3,469 | 3,436 | 3,462 | +0.99% | 1,365,900 | 2兆1493億 | +3.75% | 33.64 | 4.68 |
| 06/14 | 3,420 | 3,440 | 3,389 | 3,428 | -0.52% | 908,400 | 2兆1282億 | +2.94% | 33.31 | 4.63 |
| 06/13 | 3,440 | 3,482 | 3,434 | 3,446 | +0.17% | 1,419,800 | 2兆1393億 | +3.76% | 33.49 | 4.65 |
| 06/12 | 3,426 | 3,446 | 3,401 | 3,440 | +0.53% | 944,600 | 2兆1356億 | +3.96% | 33.43 | 4.65 |
| 06/11 | 3,394 | 3,428 | 3,372 | 3,422 | +1.18% | 841,800 | 2兆1244億 | +3.89% | 33.25 | 4.62 |
| 06/08 | 3,363 | 3,403 | 3,358 | 3,382 | -0.12% | 1,241,400 | 2兆996億 | +3.11% | 32.86 | 4.57 |
| 06/07 | 3,323 | 3,390 | 3,317 | 3,386 | +1.9% | 1,086,900 | 2兆1021億 | +3.64% | 32.9 | 4.57 |
| 06/06 | 3,370 | 3,394 | 3,315 | 3,323 | -2.12% | 1,470,600 | 2兆630億 | +2.09% | 32.29 | 4.49 |
| 06/05 | 3,350 | 3,397 | 3,343 | 3,395 | +2.01% | 1,214,800 | 2兆1077億 | +4.62% | 32.99 | 4.58 |
| 06/04 | 3,338 | 3,363 | 3,311 | 3,328 | +0.42% | 1,024,600 | 2兆661億 | +2.97% | 32.34 | 4.49 |
| 06/01 | 3,440 | 3,463 | 3,307 | 3,314 | -1.98% | 2,097,200 | 2兆574億 | +2.89% | 32.2 | 4.48 |
| 05/31 | 3,388 | 3,422 | 3,361 | 3,381 | +0.54% | 2,969,400 | 2兆990億 | +5.36% | 32.85 | 4.57 |
