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 | 4,569 | 4,623 | 4,568 | 4,595 | +1.61% | 6,796,900 | 6兆4993億 | +2.61% | 8.82 | 0.6 |
04/20 | 4,514 | 4,545 | 4,500 | 4,522 | +0.69% | 5,770,300 | 6兆3961億 | +1.01% | 8.68 | 0.59 |
04/19 | 4,488 | 4,550 | 4,474 | 4,491 | +0.76% | 7,549,400 | 6兆3522億 | +0.25% | 8.62 | 0.58 |
04/18 | 4,431 | 4,461 | 4,402 | 4,457 | -0.02% | 7,303,900 | 6兆3041億 | -0.62% | 8.56 | 0.58 |
04/17 | 4,497 | 4,499 | 4,443 | 4,458 | -1.26% | 6,098,100 | 6兆3055億 | -0.76% | 8.56 | 0.58 |
04/16 | 4,539 | 4,559 | 4,487 | 4,515 | -0.99% | 6,564,700 | 6兆3862億 | +0.36% | 8.67 | 0.59 |
04/13 | 4,534 | 4,625 | 4,528 | 4,560 | +2.04% | 7,652,100 | 6兆4498億 | +1.36% | 8.76 | 0.59 |
04/12 | 4,498 | 4,523 | 4,459 | 4,469 | -0.49% | 5,064,000 | 6兆3211億 | -0.62% | 8.58 | 0.58 |
04/11 | 4,495 | 4,532 | 4,489 | 4,491 | +0.25% | 5,048,000 | 6兆3522億 | -0.18% | 8.62 | 0.58 |
04/10 | 4,440 | 4,493 | 4,403 | 4,480 | +0.16% | 5,829,600 | 6兆3367億 | -0.47% | 8.6 | 0.58 |
04/09 | 4,418 | 4,494 | 4,411 | 4,473 | +0.93% | 4,752,700 | 6兆3268億 | -0.69% | 8.59 | 0.58 |
04/06 | 4,418 | 4,464 | 4,414 | 4,432 | -0.18% | 5,192,600 | 6兆2688億 | -1.71% | 8.51 | 0.57 |
04/05 | 4,391 | 4,481 | 4,361 | 4,440 | +1.9% | 7,608,000 | 6兆2801億 | -1.68% | 8.53 | 0.58 |
04/04 | 4,394 | 4,400 | 4,338 | 4,357 | -1.2% | 7,509,000 | 6兆1627億 | -3.73% | 8.37 | 0.56 |
04/03 | 4,381 | 4,422 | 4,360 | 4,410 | -0.11% | 3,945,000 | 6兆2376億 | -2.91% | 8.47 | 0.57 |
04/02 | 4,447 | 4,487 | 4,415 | 4,415 | -0.96% | 4,309,300 | 6兆2447億 | -3.07% | 8.48 | 0.57 |
03/30 | 4,474 | 4,501 | 4,437 | 4,458 | +0.16% | 4,584,900 | 6兆3055億 | -2.39% | 8.47 | 0.6 |
03/29 | 4,492 | 4,500 | 4,418 | 4,451 | -0.51% | 5,186,800 | 6兆2956億 | -2.73% | 8.46 | 0.6 |
03/28 | 4,425 | 4,479 | 4,380 | 4,474 | -1.52% | 6,104,700 | 6兆3282億 | -2.44% | 8.5 | 0.6 |
03/27 | 4,510 | 4,545 | 4,488 | 4,543 | +2.27% | 8,358,000 | 6兆4258億 | -1.2% | 8.63 | 0.61 |
03/26 | 4,390 | 4,442 | 4,375 | 4,442 | +0.36% | 7,074,900 | 6兆2829億 | -3.64% | 8.44 | 0.6 |
03/23 | 4,451 | 4,467 | 4,411 | 4,426 | -2.34% | 9,237,100 | 6兆2603億 | -4.24% | 8.41 | 0.59 |
03/22 | 4,472 | 4,541 | 4,457 | 4,532 | -0.22% | 7,457,500 | 6兆4102億 | -2.2% | 8.61 | 0.61 |
03/20 | 4,500 | 4,551 | 4,494 | 4,542 | +0.38% | 4,453,600 | 6兆4244億 | -2.09% | 8.63 | 0.61 |
03/19 | 4,546 | 4,556 | 4,507 | 4,525 | -0.79% | 4,421,600 | 6兆4003億 | -2.58% | 8.6 | 0.61 |
03/16 | 4,588 | 4,595 | 4,555 | 4,561 | -0.91% | 5,801,000 | 6兆4512億 | -1.98% | 8.67 | 0.61 |
03/15 | 4,583 | 4,603 | 4,565 | 4,603 | -0.39% | 5,393,000 | 6兆5106億 | -1.33% | 8.75 | 0.62 |
03/14 | 4,590 | 4,634 | 4,586 | 4,621 | +0.11% | 5,306,500 | 6兆5361億 | -1.11% | 8.78 | 0.62 |
03/13 | 4,596 | 4,618 | 4,570 | 4,616 | -0.26% | 5,358,200 | 6兆5290億 | -1.35% | 8.77 | 0.62 |
03/12 | 4,598 | 4,635 | 4,583 | 4,628 | +2.43% | 6,404,700 | 6兆5460億 | -1.36% | 8.79 | 0.62 |
03/09 | 4,586 | 4,626 | 4,514 | 4,518 | +0.04% | 8,596,700 | 6兆3904億 | -4.04% | 8.58 | 0.61 |
03/08 | 4,549 | 4,573 | 4,503 | 4,516 | +0.11% | 4,815,400 | 6兆3876億 | -4.54% | 8.58 | 0.61 |
03/07 | 4,528 | 4,564 | 4,498 | 4,511 | -1.12% | 6,990,400 | 6兆3805億 | -4.95% | 8.57 | 0.61 |
03/06 | 4,616 | 4,635 | 4,558 | 4,562 | +0.33% | 5,998,600 | 6兆4526億 | -4.26% | 8.67 | 0.61 |
03/05 | 4,547 | 4,574 | 4,526 | 4,547 | -0.85% | 5,684,800 | 6兆4314億 | -4.95% | 8.64 | 0.61 |
03/02 | 4,542 | 4,595 | 4,529 | 4,586 | -0.56% | 7,477,200 | 6兆4866億 | -4.54% | 8.71 | 0.62 |
03/01 | 4,639 | 4,642 | 4,596 | 4,612 | -1.58% | 7,752,900 | 6兆5234億 | -4.43% | 8.76 | 0.62 |
02/28 | 4,762 | 4,763 | 4,686 | 4,686 | -1.86% | 6,035,900 | 6兆6280億 | -3.38% | 8.9 | 0.63 |
02/27 | 4,763 | 4,785 | 4,752 | 4,775 | +1.14% | 5,725,500 | 6兆7539億 | -2.05% | 9.07 | 0.64 |
02/26 | 4,751 | 4,764 | 4,715 | 4,721 | +0.17% | 3,908,200 | 6兆6775億 | -3.55% | 8.97 | 0.63 |
02/23 | 4,667 | 4,719 | 4,660 | 4,713 | +0.6% | 4,443,100 | 6兆6662億 | -4.15% | 8.95 | 0.63 |
02/22 | 4,681 | 4,697 | 4,650 | 4,685 | -0.68% | 6,262,500 | 6兆6266億 | -5.09% | 8.9 | 0.63 |
02/21 | 4,779 | 4,792 | 4,707 | 4,717 | -1.17% | 6,190,200 | 6兆6719億 | -4.88% | 8.96 | 0.63 |
02/20 | 4,800 | 4,800 | 4,726 | 4,773 | -1.2% | 5,669,300 | 6兆7511億 | -4.21% | 9.07 | 0.64 |
02/19 | 4,791 | 4,853 | 4,774 | 4,831 | +1.79% | 6,558,400 | 6兆8331億 | -3.44% | 9.18 | 0.65 |
02/16 | 4,761 | 4,790 | 4,738 | 4,746 | +0.36% | 4,920,500 | 6兆7129億 | -5.42% | 9.02 | 0.64 |
02/15 | 4,788 | 4,788 | 4,722 | 4,729 | +1.72% | 6,893,900 | 6兆6889億 | -6.11% | 8.98 | 0.64 |
02/14 | 4,723 | 4,741 | 4,642 | 4,649 | -0.75% | 7,180,500 | 6兆5757億 | -8.03% | 8.83 | 0.62 |
02/13 | 4,802 | 4,807 | 4,675 | 4,684 | -1.06% | 9,783,600 | 6兆6252億 | -7.67% | 8.9 | 0.63 |
02/09 | 4,735 | 4,763 | 4,650 | 4,734 | -2.53% | 10,677,500 | 6兆6959億 | -6.98% | 8.99 | 0.64 |
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 |