株価チャート
2017/11/27~2018/04/23
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 |
04/23 | 594 | 614 | 593 | 607 | +3.23% | 19,008,100 | 1兆4107億 | +5.75% | 7.96 | 0.66 |
04/20 | 586 | 591 | 583 | 588 | +0.17% | 10,119,200 | 1兆3665億 | +2.62% | 7.71 | 0.64 |
04/19 | 587 | 593 | 585 | 587 | +0.34% | 9,049,200 | 1兆3642億 | +2.44% | 7.7 | 0.64 |
04/18 | 582 | 586 | 578 | 585 | +0.17% | 9,478,400 | 1兆3596億 | +2.09% | 7.67 | 0.64 |
04/17 | 590 | 591 | 584 | 584 | -1.68% | 8,837,000 | 1兆3572億 | +1.92% | 7.66 | 0.64 |
04/16 | 593 | 599 | 591 | 594 | +0.34% | 9,743,900 | 1兆3805億 | +3.48% | 7.79 | 0.65 |
04/13 | 582 | 595 | 582 | 592 | +2.96% | 15,028,500 | 1兆3758億 | +3.32% | 7.76 | 0.64 |
04/12 | 574 | 577 | 570 | 575 | -0.17% | 10,356,500 | 1兆3363億 | +0.35% | 7.54 | 0.63 |
04/11 | 575 | 584 | 575 | 576 | +1.05% | 13,141,500 | 1兆3386億 | +0.52% | 7.56 | 0.63 |
04/10 | 565 | 573 | 560 | 570 | +0.53% | 10,325,700 | 1兆3247億 | -0.7% | 7.48 | 0.62 |
04/09 | 557 | 569 | 556 | 567 | +1.8% | 10,506,900 | 1兆3177億 | -1.22% | 7.44 | 0.62 |
04/06 | 555 | 559 | 553 | 557 | -0.18% | 9,769,100 | 1兆2945億 | -3.13% | 7.31 | 0.61 |
04/05 | 551 | 563 | 549 | 558 | +1.27% | 14,065,900 | 1兆2968億 | -3.29% | 7.32 | 0.61 |
04/04 | 550 | 552 | 544 | 551 | -0.54% | 11,384,200 | 1兆2805億 | -4.84% | 7.23 | 0.6 |
04/03 | 551 | 555 | 545 | 554 | -0.72% | 12,363,000 | 1兆2875億 | -4.81% | 7.27 | 0.6 |
04/02 | 562 | 568 | 557 | 558 | -0.71% | 6,349,600 | 1兆2968億 | -4.45% | 7.32 | 0.61 |
03/30 | 566 | 568 | 559 | 562 | -0.53% | 8,764,200 | 1兆3061億 | -4.26% | 5.47 | 0.62 |
03/29 | 574 | 576 | 558 | 565 | -0.7% | 10,268,100 | 1兆3131億 | -4.07% | 5.49 | 0.62 |
03/28 | 562 | 570 | 555 | 569 | -1.22% | 11,102,800 | 1兆3224億 | -3.72% | 5.53 | 0.63 |
03/27 | 570 | 576 | 567 | 576 | +1.95% | 12,164,000 | 1兆3386億 | -3.03% | 5.6 | 0.63 |
03/26 | 554 | 565 | 554 | 565 | +0.18% | 11,949,000 | 1兆3131億 | -5.2% | 5.49 | 0.62 |
03/23 | 570 | 570 | 561 | 564 | -3.09% | 12,914,400 | 1兆3108億 | -5.69% | 5.48 | 0.62 |
03/22 | 575 | 582 | 570 | 582 | +0.34% | 11,885,800 | 1兆3526億 | -3% | 5.66 | 0.64 |
03/20 | 576 | 584 | 574 | 580 | 0% | 8,992,500 | 1兆3479億 | -3.49% | 5.64 | 0.64 |
03/19 | 580 | 583 | 576 | 580 | -0.51% | 8,202,000 | 1兆3479億 | -3.65% | 5.64 | 0.64 |
03/16 | 591 | 592 | 582 | 583 | -0.51% | 14,378,600 | 1兆3549億 | -3.48% | 5.67 | 0.64 |
03/15 | 592 | 594 | 583 | 586 | -1.18% | 11,745,400 | 1兆3619億 | -3.3% | 5.7 | 0.65 |
03/14 | 589 | 596 | 588 | 593 | -0.34% | 9,712,700 | 1兆3782億 | -2.47% | 5.77 | 0.65 |
03/13 | 587 | 595 | 584 | 595 | +0.34% | 11,040,500 | 1兆3828億 | -2.3% | 5.79 | 0.66 |
03/12 | 587 | 595 | 584 | 593 | +2.6% | 9,770,000 | 1兆3782億 | -3.1% | 5.77 | 0.65 |
03/09 | 588 | 591 | 577 | 578 | -1.2% | 17,087,600 | 1兆3433億 | -6.02% | 5.62 | 0.64 |
03/08 | 590 | 591 | 581 | 585 | 0% | 9,378,100 | 1兆3596億 | -5.34% | 5.69 | 0.64 |
03/07 | 585 | 594 | 584 | 585 | -0.51% | 12,847,100 | 1兆3596億 | -5.8% | 5.69 | 0.64 |
03/06 | 594 | 601 | 588 | 588 | +0.34% | 10,586,200 | 1兆3665億 | -5.92% | 5.72 | 0.65 |
03/05 | 582 | 587 | 577 | 586 | -0.17% | 13,005,600 | 1兆3619億 | -6.84% | 5.7 | 0.65 |
03/02 | 583 | 590 | 582 | 587 | -1.01% | 12,785,000 | 1兆3642億 | -7.12% | 5.71 | 0.65 |
03/01 | 603 | 603 | 590 | 593 | -3.1% | 20,361,300 | 1兆3782億 | -6.91% | 5.77 | 0.65 |
02/28 | 621 | 623 | 612 | 612 | -1.92% | 11,583,600 | 1兆4223億 | -4.52% | 5.95 | 0.67 |
02/27 | 632 | 632 | 619 | 624 | +0.16% | 8,317,900 | 1兆4502億 | -3.26% | 6.07 | 0.69 |
02/26 | 625 | 627 | 620 | 623 | +0.32% | 6,371,100 | 1兆4479億 | -4.01% | 6.06 | 0.69 |
02/23 | 616 | 623 | 611 | 621 | +0.65% | 6,348,900 | 1兆4432億 | -4.75% | 6.04 | 0.68 |
02/22 | 617 | 619 | 609 | 617 | -0.32% | 8,320,600 | 1兆4339億 | -5.8% | 6 | 0.68 |
02/21 | 625 | 625 | 617 | 619 | -1.12% | 8,120,100 | 1兆4386億 | -6.07% | 6.02 | 0.68 |
02/20 | 631 | 631 | 619 | 626 | -1.26% | 6,932,200 | 1兆4548億 | -5.72% | 6.09 | 0.69 |
02/19 | 629 | 636 | 626 | 634 | +1.93% | 7,805,900 | 1兆4734億 | -5.09% | 6.17 | 0.7 |
02/16 | 622 | 628 | 621 | 622 | +0.48% | 9,022,400 | 1兆4456億 | -7.3% | 6.05 | 0.69 |
02/15 | 620 | 626 | 615 | 619 | +2.82% | 13,729,900 | 1兆4386億 | -8.3% | 6.02 | 0.68 |
02/14 | 609 | 615 | 601 | 602 | -1.15% | 10,110,800 | 1兆3991億 | -11.47% | 5.85 | 0.66 |
02/13 | 626 | 626 | 607 | 609 | -1.3% | 12,894,100 | 1兆4153億 | -10.96% | 5.92 | 0.67 |
02/09 | 613 | 621 | 609 | 617 | -2.37% | 18,224,900 | 1兆4339億 | -10.32% | 6 | 0.68 |
02/08 | 632 | 638 | 627 | 632 | +0.16% | 14,558,200 | 1兆4688億 | -8.54% | 6.15 | 0.7 |
02/07 | 655 | 658 | 631 | 631 | -0.63% | 16,902,600 | 1兆4665億 | -8.95% | 6.14 | 0.7 |
02/06 | 629 | 635 | 619 | 635 | -2.76% | 21,409,500 | 1兆4758億 | -8.63% | 6.18 | 0.7 |
02/05 | 653 | 657 | 641 | 653 | -1.8% | 15,752,800 | 1兆5176億 | -6.31% | 6.35 | 0.72 |
02/02 | 680 | 683 | 659 | 665 | -1.63% | 19,362,200 | 1兆5455億 | -4.73% | 6.47 | 0.73 |
02/01 | 674 | 683 | 667 | 676 | +2.89% | 18,938,600 | 1兆5711億 | -3.15% | 6.57 | 0.74 |
01/31 | 670 | 676 | 657 | 657 | -2.67% | 15,786,700 | 1兆5269億 | -6.01% | 6.39 | 0.72 |
01/30 | 684 | 685 | 674 | 675 | -1.03% | 12,118,800 | 1兆5687億 | -3.43% | 6.56 | 0.74 |
01/29 | 678 | 691 | 675 | 682 | +0.15% | 11,648,800 | 1兆5850億 | -2.43% | 6.63 | 0.75 |
01/26 | 695 | 696 | 680 | 681 | -1.87% | 15,188,300 | 1兆5827億 | -2.44% | 6.62 | 0.75 |
01/25 | 692 | 701 | 688 | 694 | -1.14% | 12,641,000 | 1兆6129億 | -0.29% | 6.75 | 0.76 |
01/24 | 711 | 711 | 695 | 702 | -2.64% | 16,499,800 | 1兆6315億 | +1.15% | 6.83 | 0.77 |
01/23 | 713 | 722 | 709 | 721 | +1.55% | 10,716,100 | 1兆6756億 | +4.34% | 7.01 | 0.79 |
01/22 | 712 | 719 | 708 | 710 | +0.14% | 9,371,700 | 1兆6501億 | +3.2% | 6.9 | 0.78 |
01/19 | 705 | 718 | 704 | 709 | +1.43% | 14,734,600 | 1兆6477億 | +3.5% | 6.89 | 0.78 |
01/18 | 720 | 722 | 699 | 699 | -2.1% | 16,956,400 | 1兆6245億 | +2.49% | 6.8 | 0.77 |
01/17 | 721 | 721 | 713 | 714 | -2.46% | 18,292,200 | 1兆6594億 | +5.31% | 6.94 | 0.79 |
01/16 | 730 | 734 | 726 | 732 | +0.14% | 11,176,300 | 1兆7012億 | +8.77% | 7.12 | 0.81 |
01/15 | 726 | 734 | 724 | 731 | +2.09% | 14,243,500 | 1兆6989億 | +9.43% | 7.11 | 0.81 |
01/12 | 724 | 727 | 713 | 716 | -1.1% | 17,128,700 | 1兆6640億 | +7.99% | 6.96 | 0.79 |
01/11 | 730 | 734 | 718 | 724 | -0.14% | 20,934,100 | 1兆6826億 | +10.03% | 7.04 | 0.8 |
01/10 | 720 | 729 | 719 | 725 | +1.68% | 21,125,300 | 1兆6849億 | +11.03% | 7.05 | 0.8 |
01/09 | 717 | 726 | 709 | 713 | +0.28% | 16,745,300 | 1兆6570億 | +10.03% | 6.93 | 0.79 |
01/05 | 709 | 715 | 705 | 711 | +2.01% | 20,372,800 | 1兆6524億 | +10.58% | 6.91 | 0.78 |
01/04 | 687 | 697 | 686 | 697 | +3.57% | 17,552,500 | 1兆6199億 | +9.25% | 6.78 | 0.77 |
2017 |
12/29 | 674 | 677 | 671 | 673 | +0.15% | 9,976,300 | 1兆5641億 | +6.32% | 6.59 | 0.75 |
12/28 | 680 | 681 | 671 | 672 | -1.47% | 8,125,700 | 1兆5618億 | +6.67% | 6.58 | 0.75 |
12/27 | 683 | 687 | 681 | 682 | -0.15% | 8,658,300 | 1兆5850億 | +8.95% | 6.68 | 0.76 |
12/26 | 682 | 689 | 681 | 683 | +0.15% | 8,723,100 | 1兆5873億 | +9.63% | 6.69 | 0.76 |
12/25 | 685 | 692 | 677 | 682 | -0.29% | 9,907,800 | 1兆5850億 | +10.36% | 6.68 | 0.76 |
12/22 | 664 | 694 | 664 | 684 | +3.01% | 29,078,200 | 1兆5896億 | +11.22% | 6.7 | 0.76 |
12/21 | 680 | 689 | 659 | 664 | -1.92% | 28,682,400 | 1兆5432億 | +8.67% | 6.51 | 0.74 |
12/20 | 660 | 680 | 660 | 677 | +4.48% | 29,505,100 | 1兆5734億 | +11.35% | 6.63 | 0.75 |
12/19 | 642 | 650 | 642 | 648 | 0% | 11,743,200 | 1兆5060億 | +7.11% | 6.35 | 0.72 |
12/18 | 634 | 652 | 634 | 648 | +3.68% | 19,742,900 | 1兆5060億 | +7.46% | 6.35 | 0.72 |
12/15 | 631 | 633 | 621 | 625 | -1.88% | 15,358,900 | 1兆4525億 | +3.99% | 6.12 | 0.69 |
12/14 | 642 | 644 | 632 | 637 | -2.3% | 15,988,400 | 1兆4804億 | +6.17% | 6.24 | 0.71 |
12/13 | 640 | 656 | 640 | 652 | +2.03% | 28,817,900 | 1兆5153億 | +8.85% | 6.39 | 0.72 |
12/12 | 613 | 639 | 613 | 639 | +4.07% | 27,279,600 | 1兆4851億 | +6.86% | 6.26 | 0.71 |
12/11 | 606 | 614 | 605 | 614 | +1.66% | 10,061,200 | 1兆4270億 | +2.85% | 6.02 | 0.68 |
12/08 | 587 | 604 | 587 | 604 | +1.17% | 15,151,200 | 1兆4037億 | +1.17% | 5.92 | 0.67 |
12/07 | 600 | 603 | 593 | 597 | -0.17% | 14,074,700 | 1兆3874億 | -0.17% | 5.85 | 0.66 |
12/06 | 602 | 607 | 593 | 598 | -1.16% | 16,115,200 | 1兆3898億 | 0% | 5.86 | 0.66 |
12/05 | 597 | 608 | 596 | 605 | +1.17% | 10,164,900 | 1兆4060億 | +1% | 5.93 | 0.67 |
12/04 | 603 | 605 | 597 | 598 | -0.17% | 6,524,300 | 1兆3898億 | -0.33% | 5.86 | 0.66 |
12/01 | 602 | 604 | 595 | 599 | +0.5% | 10,242,500 | 1兆3921億 | -0.33% | 5.87 | 0.66 |
11/30 | 598 | 604 | 591 | 596 | +0.34% | 23,844,000 | 1兆3851億 | -0.83% | 5.84 | 0.66 |
11/29 | 587 | 597 | 586 | 594 | +2.95% | 16,113,100 | 1兆3805億 | -1.16% | 5.82 | 0.66 |
11/28 | 581 | 583 | 577 | 577 | -0.86% | 10,357,500 | 1兆3410億 | -3.99% | 5.65 | 0.64 |
11/27 | 587 | 588 | 581 | 582 | -0.68% | 9,008,300 | 1兆3526億 | -3.16% | 5.7 | 0.65 |