株価チャート
2018/08/06～2018/12/28
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 |
| 12/28 | 3,565 | 3,612 | 3,544 | 3,559 | -0.22% | 1,477,700 | 2兆2095億 | +1.34% | 34.58 | 4.81 |
| 12/27 | 3,494 | 3,596 | 3,477 | 3,567 | +6.86% | 2,415,200 | 2兆2145億 | +1.83% | 34.66 | 4.82 |
| 12/26 | 3,314 | 3,402 | 3,290 | 3,338 | +0.48% | 1,559,000 | 2兆723億 | -4.44% | 32.44 | 4.51 |
| 12/25 | 3,288 | 3,350 | 3,271 | 3,322 | -1.75% | 1,409,600 | 2兆624億 | -4.9% | 32.28 | 4.49 |
| 12/21 | 3,529 | 3,530 | 3,353 | 3,381 | -4.38% | 2,376,300 | 2兆990億 | -3.26% | 32.85 | 4.57 |
| 12/20 | 3,580 | 3,615 | 3,524 | 3,536 | -1.12% | 2,000,800 | 2兆1952億 | +1.23% | 34.36 | 4.78 |
| 12/19 | 3,550 | 3,594 | 3,531 | 3,576 | +1.85% | 2,405,000 | 2兆2201億 | +2.7% | 34.75 | 4.83 |
| 12/18 | 3,495 | 3,570 | 3,470 | 3,511 | +0.43% | 1,913,300 | 2兆1797億 | +1.33% | 34.12 | 4.74 |
| 12/17 | 3,516 | 3,525 | 3,478 | 3,496 | -1.55% | 1,922,400 | 2兆1704億 | +1.3% | 33.97 | 4.72 |
| 12/14 | 3,550 | 3,613 | 3,544 | 3,551 | +0.23% | 2,004,600 | 2兆2045億 | +3.35% | 34.51 | 4.8 |
| 12/13 | 3,634 | 3,634 | 3,529 | 3,543 | -2.53% | 2,137,200 | 2兆1996億 | +3.63% | 34.43 | 4.78 |
| 12/12 | 3,568 | 3,637 | 3,567 | 3,635 | +2.95% | 1,611,500 | 2兆2567億 | +6.88% | 35.32 | 4.91 |
| 12/11 | 3,561 | 3,574 | 3,516 | 3,531 | +0.17% | 1,327,200 | 2兆1921億 | +4.41% | 34.31 | 4.77 |
| 12/10 | 3,514 | 3,545 | 3,495 | 3,525 | -2.57% | 1,421,900 | 2兆1884億 | +4.69% | 34.25 | 4.76 |
| 12/07 | 3,555 | 3,627 | 3,553 | 3,618 | +2.43% | 1,410,400 | 2兆2461億 | +7.97% | 35.16 | 4.89 |
| 12/06 | 3,550 | 3,568 | 3,496 | 3,532 | -1.18% | 1,673,600 | 2兆1927億 | +6.1% | 34.32 | 4.77 |
| 12/05 | 3,533 | 3,579 | 3,516 | 3,574 | -0.22% | 1,587,900 | 2兆2188億 | +7.98% | 34.73 | 4.83 |
| 12/04 | 3,589 | 3,650 | 3,572 | 3,582 | -0.44% | 1,948,000 | 2兆2238億 | +8.97% | 34.81 | 4.84 |
| 12/03 | 3,606 | 3,622 | 3,574 | 3,598 | +1.24% | 1,202,700 | 2兆2337億 | +10.3% | 34.96 | 4.86 |
| 11/30 | 3,506 | 3,562 | 3,499 | 3,554 | +1.6% | 2,138,000 | 2兆2064億 | +9.76% | 34.53 | 4.8 |
| 11/29 | 3,534 | 3,542 | 3,486 | 3,498 | +0.52% | 1,731,000 | 2兆1716億 | +8.77% | 33.99 | 4.72 |
| 11/28 | 3,491 | 3,520 | 3,461 | 3,480 | +0.46% | 1,451,400 | 2兆1605億 | +8.72% | 33.82 | 4.7 |
| 11/27 | 3,450 | 3,482 | 3,420 | 3,464 | +1.11% | 1,448,100 | 2兆1505億 | +8.69% | 33.66 | 4.68 |
| 11/26 | 3,397 | 3,447 | 3,378 | 3,426 | +0.85% | 1,278,800 | 2兆1269億 | +7.8% | 33.29 | 4.63 |
| 11/22 | 3,372 | 3,398 | 3,336 | 3,397 | +1.95% | 1,753,700 | 2兆1089億 | +7.16% | 33.01 | 4.59 |
| 11/21 | 3,323 | 3,363 | 3,302 | 3,332 | +0.27% | 1,533,800 | 2兆686億 | +5.28% | 32.38 | 4.5 |
| 11/20 | 3,322 | 3,346 | 3,296 | 3,323 | -0.84% | 1,194,000 | 2兆630億 | +5.06% | 32.29 | 4.49 |
| 11/19 | 3,344 | 3,390 | 3,334 | 3,351 | -0.03% | 1,298,900 | 2兆804億 | +6.04% | 32.56 | 4.53 |
| 11/16 | 3,345 | 3,372 | 3,302 | 3,352 | +0.57% | 2,125,100 | 2兆810億 | +6.18% | 32.57 | 4.53 |
| 11/15 | 3,276 | 3,340 | 3,261 | 3,333 | +2.15% | 2,476,300 | 2兆692億 | +5.64% | 32.39 | 4.5 |
| 11/14 | 3,200 | 3,273 | 3,189 | 3,263 | +3.13% | 3,140,700 | 2兆257億 | +3.46% | 31.71 | 4.41 |
| 11/13 | 3,107 | 3,198 | 3,101 | 3,164 | +0.48% | 2,526,000 | 1兆9643億 | +0.16% | 30.75 | 4.27 |
| 11/12 | 3,114 | 3,188 | 3,107 | 3,149 | +1.12% | 1,336,800 | 1兆9550億 | -0.76% | 30.6 | 4.25 |
| 11/09 | 3,160 | 3,172 | 3,103 | 3,114 | -1.05% | 1,687,400 | 1兆9332億 | -2.29% | 30.26 | 4.21 |
| 11/08 | 3,111 | 3,164 | 3,100 | 3,147 | +2.31% | 1,970,500 | 1兆9537億 | -1.75% | 30.58 | 4.25 |
| 11/07 | 3,095 | 3,129 | 3,061 | 3,076 | -3.03% | 2,782,200 | 1兆9096億 | -4.53% | 29.89 | 4.15 |
| 11/06 | 3,190 | 3,213 | 3,093 | 3,172 | +0.48% | 2,586,400 | 1兆9692億 | -2.34% | 30.82 | 4.28 |
| 11/05 | 3,120 | 3,212 | 3,026 | 3,157 | +1.19% | 4,254,900 | 1兆9599億 | -3.46% | 30.68 | 4.26 |
| 11/02 | 3,072 | 3,129 | 3,068 | 3,120 | +2.13% | 1,986,300 | 1兆9370億 | -5.28% | 30.32 | 4.21 |
| 11/01 | 3,084 | 3,093 | 3,048 | 3,055 | -0.55% | 1,645,400 | 1兆8966億 | -7.95% | 29.69 | 4.13 |
| 10/31 | 3,038 | 3,079 | 3,001 | 3,072 | +2.37% | 1,761,900 | 1兆9072億 | -8.19% | 29.85 | 4.15 |
| 10/30 | 2,967 | 3,013 | 2,933 | 3,001 | +1.32% | 1,912,000 | 1兆8631億 | -11% | 29.16 | 4.05 |
| 10/29 | 3,009 | 3,034 | 2,959 | 2,962 | -0.7% | 1,107,500 | 1兆8389億 | -12.86% | 28.78 | 4 |
| 10/26 | 3,035 | 3,040 | 2,962 | 2,983 | -0.73% | 2,202,800 | 1兆8519億 | -13.01% | 28.99 | 4.03 |
| 10/25 | 3,000 | 3,023 | 2,961 | 3,005 | -3.96% | 3,189,300 | 1兆8656億 | -13.25% | 29.2 | 4.06 |
| 10/24 | 3,148 | 3,152 | 3,077 | 3,129 | +0.26% | 2,630,200 | 1兆9425億 | -10.52% | 30.41 | 4.23 |
| 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 |
