株価チャート
2017/09/12～2018/02/08
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 |
| 02/08 | 4,851 | 4,877 | 4,798 | 4,857 | +1.15% | 8,193,800 | 6兆8699億 | -4.76% | 9.23 | 0.65 |
| 02/07 | 4,927 | 4,934 | 4,800 | 4,802 | +0.31% | 13,118,500 | 6兆7921億 | -5.86% | 9.12 | 0.64 |
| 02/06 | 4,773 | 4,794 | 4,658 | 4,787 | -3% | 16,123,000 | 6兆7709億 | -6.17% | 9.1 | 0.64 |
| 02/05 | 4,950 | 4,969 | 4,885 | 4,935 | -1.99% | 9,896,700 | 6兆9802億 | -3.35% | 9.38 | 0.66 |
| 02/02 | 5,139 | 5,139 | 5,006 | 5,035 | -1.16% | 11,512,000 | 7兆1217億 | -1.35% | 9.57 | 0.68 |
| 02/01 | 5,012 | 5,139 | 4,972 | 5,094 | +4.43% | 14,599,800 | 7兆2051億 | -0.1% | 9.68 | 0.68 |
| 01/31 | 4,940 | 4,995 | 4,878 | 4,878 | -2.03% | 8,680,500 | 6兆8996億 | -4.26% | 9.27 | 0.66 |
| 01/30 | 5,053 | 5,060 | 4,952 | 4,979 | -1.17% | 8,727,900 | 7兆425億 | -2.3% | 9.46 | 0.67 |
| 01/29 | 5,001 | 5,066 | 4,990 | 5,038 | -0.3% | 8,901,600 | 7兆1259億 | -1.14% | 9.57 | 0.68 |
| 01/26 | 5,151 | 5,154 | 5,051 | 5,053 | -1.81% | 9,086,100 | 7兆1471億 | -0.71% | 9.6 | 0.68 |
| 01/25 | 5,163 | 5,194 | 5,125 | 5,146 | -1.19% | 8,186,000 | 7兆2787億 | +1.26% | 9.78 | 0.69 |
| 01/24 | 5,281 | 5,287 | 5,174 | 5,208 | -1.94% | 8,788,400 | 7兆3664億 | +2.78% | 9.9 | 0.7 |
| 01/23 | 5,281 | 5,318 | 5,268 | 5,311 | +0.95% | 6,608,800 | 7兆5121億 | +5.13% | 10.09 | 0.71 |
| 01/22 | 5,288 | 5,304 | 5,244 | 5,261 | -0.27% | 4,801,500 | 7兆4413億 | +4.47% | 10 | 0.71 |
| 01/19 | 5,267 | 5,293 | 5,254 | 5,275 | +1.44% | 6,279,800 | 7兆4611億 | +5.12% | 10.02 | 0.71 |
| 01/18 | 5,303 | 5,307 | 5,200 | 5,200 | -1.1% | 9,226,200 | 7兆3551億 | +4.06% | 9.88 | 0.7 |
| 01/17 | 5,230 | 5,265 | 5,209 | 5,258 | -0.98% | 8,623,700 | 7兆4371億 | +5.71% | 9.99 | 0.71 |
| 01/16 | 5,298 | 5,316 | 5,273 | 5,310 | +0.45% | 8,796,600 | 7兆5106億 | +7.36% | 10.09 | 0.71 |
| 01/15 | 5,285 | 5,333 | 5,259 | 5,286 | +1.81% | 9,052,800 | 7兆4767億 | +7.5% | 10.04 | 0.71 |
| 01/12 | 5,266 | 5,269 | 5,175 | 5,192 | -0.69% | 8,607,000 | 7兆3437億 | +6.2% | 9.86 | 0.7 |
| 01/11 | 5,230 | 5,242 | 5,178 | 5,228 | +0.99% | 8,621,500 | 7兆3947億 | +7.48% | 9.93 | 0.7 |
| 01/10 | 5,182 | 5,215 | 5,168 | 5,177 | +1.71% | 9,731,100 | 7兆3225億 | +7.03% | 9.84 | 0.7 |
| 01/09 | 5,190 | 5,203 | 5,078 | 5,090 | -0.1% | 7,822,700 | 7兆1995億 | +5.78% | 9.67 | 0.68 |
| 01/05 | 5,071 | 5,134 | 5,067 | 5,095 | +1.64% | 10,985,300 | 7兆2065億 | +6.41% | 9.68 | 0.68 |
| 01/04 | 4,949 | 5,015 | 4,946 | 5,013 | +2.98% | 9,066,700 | 7兆906億 | +5.27% | 9.52 | 0.67 |
| 2017 |
| 12/29 | 4,862 | 4,902 | 4,856 | 4,868 | +0.62% | 4,401,000 | 6兆8855億 | +2.72% | 9.35 | 0.66 |
| 12/28 | 4,873 | 4,881 | 4,831 | 4,838 | -0.94% | 4,395,800 | 6兆8430億 | +2.43% | 9.29 | 0.66 |
| 12/27 | 4,896 | 4,907 | 4,868 | 4,884 | 0% | 3,573,100 | 6兆9081億 | +3.78% | 9.38 | 0.66 |
| 12/26 | 4,906 | 4,928 | 4,878 | 4,884 | -0.67% | 4,672,500 | 6兆9081億 | +4.23% | 9.38 | 0.66 |
| 12/25 | 4,992 | 4,994 | 4,910 | 4,917 | -1.17% | 5,740,400 | 6兆9548億 | +5.4% | 9.44 | 0.67 |
| 12/22 | 4,900 | 4,994 | 4,900 | 4,975 | +1.32% | 9,417,400 | 7兆368億 | +7.17% | 9.56 | 0.68 |
| 12/21 | 4,973 | 4,989 | 4,893 | 4,910 | -1.25% | 8,383,800 | 6兆9449億 | +6.32% | 9.43 | 0.67 |
| 12/20 | 4,950 | 5,009 | 4,926 | 4,972 | +1.99% | 11,783,700 | 7兆326億 | +8.18% | 9.55 | 0.67 |
| 12/19 | 4,910 | 4,919 | 4,858 | 4,875 | +0.18% | 6,962,300 | 6兆8954億 | +6.58% | 9.36 | 0.66 |
| 12/18 | 4,857 | 4,926 | 4,840 | 4,866 | +1.54% | 11,563,700 | 6兆8826億 | +6.78% | 9.35 | 0.66 |
| 12/15 | 4,815 | 4,815 | 4,731 | 4,792 | -0.6% | 9,314,300 | 6兆7780億 | +5.55% | 9.2 | 0.65 |
| 12/14 | 4,809 | 4,839 | 4,778 | 4,821 | -1.65% | 11,516,500 | 6兆8190億 | +6.45% | 9.26 | 0.65 |
| 12/13 | 4,870 | 4,920 | 4,865 | 4,902 | +1.55% | 15,383,400 | 6兆9336億 | +8.52% | 9.42 | 0.67 |
| 12/12 | 4,736 | 4,851 | 4,736 | 4,827 | +1.99% | 14,840,000 | 6兆8275億 | +7.2% | 9.27 | 0.66 |
| 12/11 | 4,654 | 4,737 | 4,654 | 4,733 | +2.27% | 11,673,700 | 6兆6945億 | +5.39% | 9.09 | 0.64 |
| 12/08 | 4,590 | 4,635 | 4,588 | 4,628 | +1.2% | 11,538,600 | 6兆5460億 | +3.21% | 8.89 | 0.63 |
| 12/07 | 4,597 | 4,608 | 4,565 | 4,573 | +0.02% | 7,450,600 | 6兆4682億 | +2.08% | 8.78 | 0.62 |
| 12/06 | 4,595 | 4,617 | 4,548 | 4,572 | -0.52% | 9,547,900 | 6兆4668億 | +2.1% | 8.78 | 0.62 |
| 12/05 | 4,562 | 4,604 | 4,541 | 4,596 | +0.97% | 8,084,500 | 6兆5007億 | +2.61% | 8.83 | 0.62 |
| 12/04 | 4,600 | 4,601 | 4,544 | 4,552 | -0.28% | 6,362,500 | 6兆4385億 | +1.61% | 8.74 | 0.62 |
| 12/01 | 4,600 | 4,617 | 4,545 | 4,565 | +0.4% | 7,778,100 | 6兆4569億 | +1.92% | 8.77 | 0.62 |
| 11/30 | 4,559 | 4,615 | 4,547 | 4,547 | +0.95% | 14,194,500 | 6兆4314億 | +1.59% | 8.73 | 0.62 |
| 11/29 | 4,482 | 4,530 | 4,481 | 4,504 | +1.69% | 8,934,700 | 6兆3706億 | +0.69% | 8.65 | 0.61 |
| 11/28 | 4,458 | 4,465 | 4,416 | 4,429 | -0.47% | 4,468,600 | 6兆2645億 | -0.9% | 8.51 | 0.6 |
| 11/27 | 4,466 | 4,485 | 4,439 | 4,450 | -0.07% | 5,131,100 | 6兆2942億 | -0.4% | 8.55 | 0.6 |
| 11/24 | 4,426 | 4,464 | 4,396 | 4,453 | +0.47% | 4,821,000 | 6兆2985億 | -0.29% | 8.55 | 0.6 |
| 11/22 | 4,404 | 4,453 | 4,397 | 4,432 | +1.03% | 6,735,000 | 6兆2688億 | -0.72% | 8.51 | 0.6 |
| 11/21 | 4,351 | 4,411 | 4,345 | 4,387 | +1.15% | 6,692,000 | 6兆2051億 | -1.68% | 8.43 | 0.6 |
| 11/20 | 4,369 | 4,378 | 4,328 | 4,337 | -0.55% | 4,704,100 | 6兆1344億 | -2.8% | 8.33 | 0.59 |
| 11/17 | 4,390 | 4,392 | 4,333 | 4,361 | +0.07% | 8,799,800 | 6兆1683億 | -2.26% | 8.38 | 0.59 |
| 11/16 | 4,354 | 4,388 | 4,331 | 4,358 | -0.02% | 6,567,400 | 6兆1641億 | -2.29% | 8.37 | 0.59 |
| 11/15 | 4,421 | 4,430 | 4,331 | 4,359 | -1.51% | 10,283,800 | 6兆1655億 | -2.24% | 8.37 | 0.59 |
| 11/14 | 4,448 | 4,450 | 4,404 | 4,426 | -0.54% | 5,901,000 | 6兆2603億 | -0.7% | 8.5 | 0.6 |
| 11/13 | 4,474 | 4,480 | 4,441 | 4,450 | -0.18% | 4,779,100 | 6兆2942億 | -0.09% | 8.55 | 0.6 |
| 11/10 | 4,452 | 4,500 | 4,448 | 4,458 | -0.98% | 5,406,300 | 6兆3055億 | +0.22% | 8.56 | 0.61 |
| 11/09 | 4,529 | 4,580 | 4,465 | 4,502 | -0.64% | 11,791,900 | 6兆3678億 | +1.35% | 8.65 | 0.61 |
| 11/08 | 4,506 | 4,532 | 4,486 | 4,531 | -0.31% | 6,074,500 | 6兆4088億 | +2.19% | 8.7 | 0.62 |
| 11/07 | 4,508 | 4,557 | 4,489 | 4,545 | +0.66% | 6,625,200 | 6兆4286億 | +2.74% | 8.73 | 0.62 |
| 11/06 | 4,573 | 4,577 | 4,465 | 4,515 | -1.14% | 8,755,600 | 6兆3862億 | +2.27% | 8.67 | 0.61 |
| 11/02 | 4,580 | 4,583 | 4,541 | 4,567 | +0.53% | 5,815,200 | 6兆4597億 | +3.63% | 8.77 | 0.62 |
| 11/01 | 4,556 | 4,567 | 4,531 | 4,543 | +0.58% | 7,035,800 | 6兆4258億 | +3.37% | 8.73 | 0.62 |
| 10/31 | 4,550 | 4,551 | 4,496 | 4,517 | -1.74% | 7,049,300 | 6兆3890億 | +2.99% | 8.68 | 0.61 |
| 10/30 | 4,610 | 4,618 | 4,562 | 4,597 | -0.48% | 11,369,700 | 6兆5021億 | +5% | 8.83 | 0.62 |
| 10/27 | 4,545 | 4,643 | 4,536 | 4,619 | +2.19% | 13,609,500 | 6兆5333億 | +5.79% | 8.87 | 0.63 |
| 10/26 | 4,495 | 4,524 | 4,485 | 4,520 | +0.42% | 7,213,900 | 6兆3932億 | +3.84% | 8.68 | 0.61 |
| 10/25 | 4,490 | 4,550 | 4,482 | 4,501 | +1.01% | 12,747,500 | 6兆3664億 | +3.64% | 8.65 | 0.61 |
| 10/24 | 4,416 | 4,458 | 4,408 | 4,456 | +0.77% | 6,575,700 | 6兆3027億 | +2.79% | 8.56 | 0.6 |
| 10/23 | 4,455 | 4,459 | 4,415 | 4,422 | +0.8% | 6,640,600 | 6兆2546億 | +2.29% | 8.49 | 0.6 |
| 10/20 | 4,383 | 4,402 | 4,370 | 4,387 | -0.68% | 5,456,600 | 6兆2051億 | +1.74% | 8.43 | 0.6 |
| 10/19 | 4,450 | 4,453 | 4,405 | 4,417 | +0.62% | 7,083,200 | 6兆2475億 | +2.65% | 8.48 | 0.6 |
| 10/18 | 4,399 | 4,405 | 4,376 | 4,390 | +0.09% | 5,116,600 | 6兆2094億 | +2.31% | 8.43 | 0.6 |
| 10/17 | 4,419 | 4,437 | 4,368 | 4,386 | -0.25% | 8,120,300 | 6兆2037億 | +2.57% | 8.42 | 0.6 |
| 10/16 | 4,330 | 4,425 | 4,321 | 4,397 | +1.59% | 11,674,500 | 6兆2193億 | +3.19% | 8.45 | 0.6 |
| 10/13 | 4,307 | 4,331 | 4,278 | 4,328 | +0.49% | 6,885,200 | 6兆1217億 | +1.93% | 8.31 | 0.59 |
| 10/12 | 4,350 | 4,356 | 4,303 | 4,307 | -0.44% | 5,093,600 | 6兆920億 | +1.75% | 8.27 | 0.58 |
| 10/11 | 4,323 | 4,339 | 4,313 | 4,326 | +0.12% | 4,080,700 | 6兆1188億 | +2.41% | 8.31 | 0.59 |
| 10/10 | 4,336 | 4,337 | 4,295 | 4,321 | -0.67% | 6,182,100 | 6兆1118億 | +2.54% | 8.3 | 0.59 |
| 10/06 | 4,318 | 4,364 | 4,309 | 4,350 | +1.19% | 9,057,200 | 6兆1528億 | +3.42% | 8.36 | 0.59 |
| 10/05 | 4,290 | 4,300 | 4,282 | 4,299 | +0.05% | 4,685,700 | 6兆806億 | +2.45% | 8.26 | 0.58 |
| 10/04 | 4,309 | 4,320 | 4,290 | 4,297 | -0.16% | 4,966,200 | 6兆778億 | +2.65% | 8.25 | 0.58 |
| 10/03 | 4,306 | 4,315 | 4,292 | 4,304 | +0.19% | 6,346,500 | 6兆877億 | +3.09% | 8.27 | 0.58 |
| 10/02 | 4,326 | 4,330 | 4,281 | 4,296 | -0.56% | 4,987,900 | 6兆764億 | +3.17% | 8.25 | 0.58 |
| 09/29 | 4,279 | 4,320 | 4,277 | 4,320 | +0.23% | 5,504,500 | 6兆1103億 | +4% | 8.3 | 0.59 |
| 09/28 | 4,333 | 4,336 | 4,290 | 4,310 | +0.94% | 7,800,000 | 6兆962億 | +4.03% | 8.28 | 0.59 |
| 09/27 | 4,257 | 4,288 | 4,250 | 4,270 | -0.97% | 4,942,500 | 6兆396億 | +3.34% | 8.2 | 0.58 |
| 09/26 | 4,290 | 4,315 | 4,282 | 4,312 | +0.14% | 6,517,200 | 6兆990億 | +4.58% | 8.28 | 0.59 |
| 09/25 | 4,347 | 4,351 | 4,303 | 4,306 | -0.3% | 6,724,500 | 6兆905億 | +4.67% | 8.27 | 0.58 |
| 09/22 | 4,332 | 4,340 | 4,290 | 4,319 | +0.58% | 5,990,200 | 6兆1089億 | +5.21% | 8.3 | 0.59 |
| 09/21 | 4,332 | 4,355 | 4,291 | 4,294 | +0.59% | 8,894,500 | 6兆736億 | +4.78% | 8.25 | 0.58 |
| 09/20 | 4,262 | 4,295 | 4,254 | 4,269 | -0.44% | 7,099,100 | 6兆382億 | +4.3% | 8.2 | 0.58 |
| 09/19 | 4,248 | 4,289 | 4,230 | 4,288 | +3.05% | 10,361,200 | 6兆651億 | +4.89% | 8.24 | 0.58 |
| 09/15 | 4,112 | 4,184 | 4,107 | 4,161 | +0.24% | 7,676,700 | 5兆8854億 | +1.96% | 7.99 | 0.56 |
| 09/14 | 4,186 | 4,193 | 4,148 | 4,151 | -0.36% | 5,914,300 | 5兆8713億 | +1.72% | 7.97 | 0.56 |
| 09/13 | 4,150 | 4,185 | 4,150 | 4,166 | +1.51% | 6,198,800 | 5兆8925億 | +2.03% | 8 | 0.57 |
| 09/12 | 4,098 | 4,117 | 4,090 | 4,104 | +1.89% | 6,865,900 | 5兆8048億 | +0.42% | 7.88 | 0.56 |
