株価チャート
2017/10/02~2018/02/28
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 |
02/28 | 1,818 | 1,834 | 1,807 | 1,807 | -0.88% | 2,998,200 | 1兆5755億 | -2.48% | 63.09 | 1.34 |
02/27 | 1,833 | 1,835 | 1,820 | 1,823 | -0.16% | 2,094,000 | 1兆5895億 | -1.83% | 63.65 | 1.36 |
02/26 | 1,822 | 1,832 | 1,817 | 1,826 | -0.16% | 3,289,200 | 1兆5921億 | -1.78% | 63.75 | 1.36 |
02/23 | 1,848 | 1,850 | 1,827 | 1,829 | -0.87% | 6,134,700 | 1兆5947億 | -1.72% | 63.86 | 1.36 |
02/22 | 1,860 | 1,862 | 1,834 | 1,845 | -1.13% | 3,949,400 | 1兆6087億 | -0.97% | 64.42 | 1.37 |
02/21 | 1,880 | 1,884 | 1,860 | 1,866 | -0.9% | 3,438,300 | 1兆6270億 | +0.05% | 65.15 | 1.39 |
02/20 | 1,883 | 1,891 | 1,878 | 1,883 | 0% | 2,693,900 | 1兆6418億 | +0.97% | 65.74 | 1.4 |
02/19 | 1,865 | 1,885 | 1,858 | 1,883 | +1.95% | 1,943,300 | 1兆6418億 | +0.97% | 65.74 | 1.4 |
02/16 | 1,829 | 1,853 | 1,824 | 1,847 | +1.48% | 2,150,700 | 1兆6104億 | -0.91% | 64.49 | 1.37 |
02/15 | 1,830 | 1,835 | 1,818 | 1,820 | +0.28% | 1,971,800 | 1兆5869億 | -2.52% | 63.54 | 1.35 |
02/14 | 1,810 | 1,823 | 1,800 | 1,815 | +0.55% | 2,432,400 | 1兆5825億 | -3.04% | 63.37 | 1.35 |
02/13 | 1,830 | 1,837 | 1,802 | 1,805 | -0.55% | 3,092,400 | 1兆5738億 | -3.84% | 63.02 | 1.34 |
02/09 | 1,776 | 1,815 | 1,760 | 1,815 | -0.06% | 5,668,700 | 1兆5825億 | -3.56% | 63.37 | 1.35 |
02/08 | 1,830 | 1,839 | 1,815 | 1,816 | -0.38% | 2,955,500 | 1兆5834億 | -3.76% | 63.4 | 1.35 |
02/07 | 1,850 | 1,881 | 1,822 | 1,823 | +0.83% | 4,484,400 | 1兆5895億 | -3.54% | 63.65 | 1.36 |
02/06 | 1,835 | 1,838 | 1,783 | 1,808 | -3.88% | 6,761,800 | 1兆5764億 | -4.54% | 63.13 | 1.34 |
02/05 | 1,888 | 1,901 | 1,877 | 1,881 | -1.78% | 3,133,400 | 1兆6400億 | -0.9% | 65.67 | 1.4 |
02/02 | 1,890 | 1,918 | 1,887 | 1,915 | +1% | 2,718,200 | 1兆6697億 | +0.84% | 66.86 | 1.42 |
02/01 | 1,871 | 1,900 | 1,867 | 1,896 | +2.05% | 2,557,800 | 1兆6531億 | -0.16% | 66.2 | 1.41 |
01/31 | 1,871 | 1,879 | 1,858 | 1,858 | -1.06% | 3,277,600 | 1兆6200億 | -2.21% | 64.87 | 1.38 |
01/30 | 1,891 | 1,899 | 1,870 | 1,878 | -0.79% | 2,344,400 | 1兆6374億 | -1.26% | 65.57 | 1.4 |
01/29 | 1,900 | 1,904 | 1,890 | 1,893 | -0.37% | 1,729,700 | 1兆6505億 | -0.58% | 66.09 | 1.41 |
01/26 | 1,905 | 1,915 | 1,894 | 1,900 | +0.05% | 3,001,500 | 1兆6566億 | -0.26% | 66.34 | 1.41 |
01/25 | 1,902 | 1,913 | 1,889 | 1,899 | -0.31% | 2,705,300 | 1兆6557億 | -0.42% | 66.3 | 1.41 |
01/24 | 1,895 | 1,909 | 1,893 | 1,905 | +0.42% | 2,036,600 | 1兆6610億 | -0.16% | 66.51 | 1.42 |
01/23 | 1,883 | 1,899 | 1,880 | 1,897 | +1.01% | 1,962,400 | 1兆6540億 | -0.63% | 66.23 | 1.41 |
01/22 | 1,876 | 1,880 | 1,864 | 1,878 | +0.11% | 1,438,700 | 1兆6374億 | -1.73% | 65.57 | 1.4 |
01/19 | 1,868 | 1,883 | 1,864 | 1,876 | +0.43% | 2,164,200 | 1兆6357億 | -1.83% | 65.5 | 1.39 |
01/18 | 1,896 | 1,898 | 1,867 | 1,868 | -1.06% | 3,374,900 | 1兆6287億 | -2.35% | 65.22 | 1.39 |
01/17 | 1,888 | 1,893 | 1,875 | 1,888 | +0.43% | 3,099,600 | 1兆6461億 | -1.36% | 65.92 | 1.4 |
01/16 | 1,872 | 1,888 | 1,870 | 1,880 | +0.59% | 1,688,800 | 1兆6392億 | -1.78% | 65.64 | 1.4 |
01/15 | 1,872 | 1,875 | 1,865 | 1,869 | +0.32% | 2,030,400 | 1兆6296億 | -2.3% | 65.25 | 1.39 |
01/12 | 1,929 | 1,931 | 1,859 | 1,863 | -3.97% | 6,685,000 | 1兆6243億 | -2.61% | 65.05 | 1.39 |
01/11 | 1,931 | 1,940 | 1,918 | 1,940 | +0.26% | 3,811,900 | 1兆6915億 | +1.52% | 67.73 | 1.44 |
01/10 | 1,940 | 1,945 | 1,931 | 1,935 | -0.21% | 2,115,600 | 1兆6871億 | +1.47% | 67.56 | 1.44 |
01/09 | 1,950 | 1,960 | 1,935 | 1,939 | +0.21% | 2,358,300 | 1兆6906億 | +1.95% | 67.7 | 1.44 |
01/05 | 1,932 | 1,937 | 1,919 | 1,935 | +0.36% | 2,262,200 | 1兆6871億 | +2.11% | 67.56 | 1.44 |
01/04 | 1,920 | 1,929 | 1,914 | 1,928 | +1.31% | 2,306,900 | 1兆6810億 | +2.23% | 67.31 | 1.43 |
2017 |
12/29 | 1,914 | 1,916 | 1,902 | 1,903 | -0.31% | 1,108,800 | 1兆6592億 | +1.39% | 66.44 | 1.41 |
12/28 | 1,919 | 1,924 | 1,906 | 1,909 | -0.62% | 1,031,200 | 1兆6645億 | +2.09% | 66.65 | 1.42 |
12/27 | 1,920 | 1,927 | 1,911 | 1,921 | +0.42% | 980,200 | 1兆6749億 | +3.17% | 67.07 | 1.43 |
12/26 | 1,907 | 1,921 | 1,907 | 1,913 | +0.16% | 1,202,500 | 1兆6679億 | +3.18% | 66.79 | 1.42 |
12/25 | 1,912 | 1,918 | 1,906 | 1,910 | -0.1% | 1,157,900 | 1兆6653億 | +3.35% | 66.69 | 1.42 |
12/22 | 1,920 | 1,931 | 1,910 | 1,912 | -0.1% | 1,889,700 | 1兆6671億 | +3.91% | 66.76 | 1.42 |
12/21 | 1,921 | 1,930 | 1,908 | 1,914 | -0.57% | 1,832,100 | 1兆6688億 | +4.42% | 66.83 | 1.42 |
12/20 | 1,928 | 1,932 | 1,921 | 1,925 | -0.16% | 1,969,700 | 1兆6784億 | +5.48% | 67.21 | 1.43 |
12/19 | 1,935 | 1,939 | 1,928 | 1,928 | -0.16% | 1,594,900 | 1兆6810億 | +6.17% | 67.31 | 1.43 |
12/18 | 1,938 | 1,943 | 1,926 | 1,931 | 0% | 1,989,100 | 1兆6836億 | +6.8% | 67.42 | 1.44 |
12/15 | 1,929 | 1,943 | 1,921 | 1,931 | -0.05% | 3,305,500 | 1兆6836億 | +7.28% | 67.42 | 1.44 |
12/14 | 1,937 | 1,950 | 1,924 | 1,932 | -0.26% | 2,812,500 | 1兆6845億 | +7.69% | 67.45 | 1.44 |
12/13 | 1,900 | 1,939 | 1,883 | 1,937 | +2% | 4,575,000 | 1兆6889億 | +8.39% | 67.63 | 1.44 |
12/12 | 1,904 | 1,910 | 1,895 | 1,899 | -0.26% | 2,041,400 | 1兆6557億 | +6.69% | 66.3 | 1.41 |
12/11 | 1,899 | 1,910 | 1,892 | 1,904 | +0.47% | 1,707,900 | 1兆6601億 | +7.33% | 66.48 | 1.42 |
12/08 | 1,877 | 1,905 | 1,868 | 1,895 | +0.48% | 4,390,000 | 1兆6522億 | +7.24% | 66.16 | 1.41 |
12/07 | 1,865 | 1,900 | 1,862 | 1,886 | +1.67% | 3,134,500 | 1兆6444億 | +7.04% | 65.85 | 1.4 |
12/06 | 1,864 | 1,882 | 1,851 | 1,855 | -1.01% | 3,077,800 | 1兆6174億 | +5.64% | 64.77 | 1.38 |
12/05 | 1,832 | 1,878 | 1,832 | 1,874 | +2.57% | 3,801,000 | 1兆6339億 | +7.02% | 65.43 | 1.39 |
12/04 | 1,820 | 1,834 | 1,806 | 1,827 | +0.38% | 2,153,400 | 1兆5930億 | +4.64% | 63.79 | 1.36 |
12/01 | 1,832 | 1,855 | 1,815 | 1,820 | -0.22% | 3,551,100 | 1兆5869億 | +4.48% | 63.54 | 1.35 |
11/30 | 1,764 | 1,825 | 1,762 | 1,824 | +4.23% | 6,628,500 | 1兆5903億 | +5.01% | 62.42 | 1.33 |
11/29 | 1,734 | 1,757 | 1,731 | 1,750 | +1.69% | 2,780,300 | 1兆5258億 | +0.92% | 59.89 | 1.28 |
11/28 | 1,714 | 1,725 | 1,711 | 1,721 | +0.41% | 1,552,300 | 1兆5005億 | -0.69% | 58.9 | 1.25 |
11/27 | 1,724 | 1,725 | 1,711 | 1,714 | -0.12% | 1,280,400 | 1兆4944億 | -1.15% | 58.66 | 1.25 |
11/24 | 1,719 | 1,720 | 1,706 | 1,716 | +0.18% | 1,513,500 | 1兆4962億 | -1.1% | 58.73 | 1.25 |
11/22 | 1,735 | 1,739 | 1,713 | 1,713 | -0.81% | 2,019,000 | 1兆4936億 | -1.32% | 58.62 | 1.25 |
11/21 | 1,746 | 1,749 | 1,726 | 1,727 | -1.03% | 2,023,600 | 1兆5058億 | -0.58% | 59.1 | 1.26 |
11/20 | 1,720 | 1,749 | 1,713 | 1,745 | +1.1% | 1,739,400 | 1兆5215億 | +0.4% | 59.72 | 1.27 |
11/17 | 1,741 | 1,752 | 1,720 | 1,726 | -0.35% | 2,832,100 | 1兆5049億 | -0.63% | 59.07 | 1.26 |
11/16 | 1,701 | 1,733 | 1,701 | 1,732 | +1.58% | 2,375,500 | 1兆5101億 | -0.29% | 59.27 | 1.26 |
11/15 | 1,701 | 1,708 | 1,684 | 1,705 | -0.29% | 3,865,400 | 1兆4866億 | -1.79% | 58.35 | 1.24 |
11/14 | 1,718 | 1,724 | 1,707 | 1,710 | -0.52% | 1,837,000 | 1兆4909億 | -1.5% | 58.52 | 1.25 |
11/13 | 1,741 | 1,744 | 1,718 | 1,719 | -1.6% | 1,825,800 | 1兆4988億 | -0.92% | 58.83 | 1.25 |
11/10 | 1,743 | 1,758 | 1,735 | 1,747 | -0.74% | 2,330,300 | 1兆5232億 | +0.69% | 59.79 | 1.27 |
11/09 | 1,766 | 1,787 | 1,742 | 1,760 | -0.23% | 3,424,800 | 1兆5345億 | +1.62% | 60.23 | 1.28 |
11/08 | 1,766 | 1,770 | 1,756 | 1,764 | -0.11% | 1,967,100 | 1兆5380億 | +2.02% | 60.37 | 1.29 |
11/07 | 1,733 | 1,766 | 1,728 | 1,766 | +1.55% | 2,995,600 | 1兆5398億 | +2.44% | 60.44 | 1.29 |
11/06 | 1,753 | 1,759 | 1,734 | 1,739 | -0.69% | 2,626,200 | 1兆5162億 | +1.1% | 59.51 | 1.27 |
11/02 | 1,754 | 1,757 | 1,748 | 1,751 | +0.11% | 2,107,800 | 1兆5267億 | +1.98% | 59.93 | 1.28 |
11/01 | 1,755 | 1,763 | 1,745 | 1,749 | -0.11% | 2,785,100 | 1兆5249億 | +2.04% | 59.86 | 1.27 |
10/31 | 1,728 | 1,751 | 1,723 | 1,751 | +1.21% | 2,968,300 | 1兆5267億 | +2.34% | 59.93 | 1.28 |
10/30 | 1,735 | 1,739 | 1,728 | 1,730 | -0.69% | 4,549,800 | 1兆5084億 | +1.35% | 59.21 | 1.26 |
10/27 | 1,733 | 1,742 | 1,726 | 1,742 | +1.04% | 2,326,600 | 1兆5188億 | +2.35% | 59.62 | 1.27 |
10/26 | 1,713 | 1,732 | 1,712 | 1,724 | +0.7% | 2,671,100 | 1兆5031億 | +1.53% | 59 | 1.26 |
10/25 | 1,735 | 1,735 | 1,708 | 1,712 | -1.1% | 2,273,200 | 1兆4927億 | +1.06% | 58.59 | 1.25 |
10/24 | 1,730 | 1,734 | 1,720 | 1,731 | -0.12% | 2,202,800 | 1兆5093億 | +2.37% | 59.24 | 1.26 |
10/23 | 1,750 | 1,752 | 1,731 | 1,733 | -0.57% | 2,251,700 | 1兆5110億 | +2.73% | 59.31 | 1.26 |
10/20 | 1,733 | 1,747 | 1,731 | 1,743 | +0.4% | 2,101,500 | 1兆5197億 | +3.63% | 59.65 | 1.27 |
10/19 | 1,749 | 1,753 | 1,734 | 1,736 | -0.63% | 2,017,100 | 1兆5136億 | +3.52% | 59.41 | 1.27 |
10/18 | 1,740 | 1,753 | 1,740 | 1,747 | +0.75% | 3,171,100 | 1兆5232億 | +4.49% | 59.79 | 1.27 |
10/17 | 1,749 | 1,750 | 1,725 | 1,734 | -0.8% | 3,349,700 | 1兆5119億 | +4.08% | 59.34 | 1.26 |
10/16 | 1,730 | 1,749 | 1,727 | 1,748 | +1.16% | 2,998,800 | 1兆5241億 | +5.3% | 59.82 | 1.27 |
10/13 | 1,701 | 1,730 | 1,701 | 1,728 | +0.88% | 4,443,400 | 1兆5066億 | +4.41% | 59.14 | 1.26 |
10/12 | 1,707 | 1,714 | 1,703 | 1,713 | 0% | 1,877,000 | 1兆4936億 | +3.82% | 58.62 | 1.25 |
10/11 | 1,704 | 1,714 | 1,703 | 1,713 | +0.12% | 1,964,900 | 1兆4936億 | +4.13% | 58.62 | 1.25 |
10/10 | 1,693 | 1,712 | 1,688 | 1,711 | +1.12% | 3,133,200 | 1兆4918億 | +4.27% | 58.56 | 1.25 |
10/06 | 1,707 | 1,707 | 1,687 | 1,692 | -1.34% | 2,676,100 | 1兆4752億 | +3.36% | 57.91 | 1.23 |
10/05 | 1,684 | 1,715 | 1,682 | 1,715 | +2.08% | 5,774,600 | 1兆4953億 | +4.96% | 58.69 | 1.25 |
10/04 | 1,670 | 1,684 | 1,667 | 1,680 | +0.66% | 2,638,300 | 1兆4648億 | +3% | 57.5 | 1.22 |
10/03 | 1,659 | 1,669 | 1,654 | 1,669 | +0.91% | 2,012,300 | 1兆4552億 | +2.46% | 57.12 | 1.22 |
10/02 | 1,664 | 1,666 | 1,648 | 1,654 | -0.54% | 1,477,700 | 1兆4421億 | +1.6% | 56.61 | 1.21 |