株価チャート
2018/02/06~2018/07/02
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 |
07/02 | 4,270 | 4,289 | 4,222 | 4,233 | -1.7% | 5,137,900 | 5兆9873億 | -5% | 8.13 | 0.55 |
06/29 | 4,301 | 4,326 | 4,273 | 4,306 | +0.26% | 4,628,300 | 6兆905億 | -3.67% | 8.27 | 0.56 |
06/28 | 4,300 | 4,311 | 4,275 | 4,295 | -0.49% | 4,885,300 | 6兆750億 | -4.15% | 8.25 | 0.56 |
06/27 | 4,290 | 4,321 | 4,264 | 4,316 | +0.12% | 3,858,800 | 6兆1047億 | -3.96% | 8.29 | 0.56 |
06/26 | 4,266 | 4,342 | 4,246 | 4,311 | +0.89% | 5,875,900 | 6兆976億 | -4.39% | 8.28 | 0.56 |
06/25 | 4,300 | 4,315 | 4,255 | 4,273 | -0.12% | 4,385,400 | 6兆439億 | -5.55% | 8.2 | 0.55 |
06/22 | 4,201 | 4,281 | 4,166 | 4,278 | -0.72% | 11,378,400 | 6兆509億 | -5.79% | 8.21 | 0.55 |
06/21 | 4,396 | 4,402 | 4,300 | 4,309 | -2.42% | 10,207,700 | 6兆948億 | -5.46% | 8.27 | 0.56 |
06/20 | 4,447 | 4,451 | 4,350 | 4,416 | -1.12% | 8,426,200 | 6兆2461億 | -3.45% | 8.48 | 0.57 |
06/19 | 4,468 | 4,512 | 4,459 | 4,466 | -0.27% | 5,774,700 | 6兆3169億 | -2.55% | 8.58 | 0.58 |
06/18 | 4,514 | 4,515 | 4,466 | 4,478 | -1.1% | 5,541,800 | 6兆3338億 | -2.44% | 8.6 | 0.58 |
06/15 | 4,559 | 4,564 | 4,506 | 4,528 | -0.9% | 6,778,900 | 6兆4045億 | -1.42% | 8.69 | 0.59 |
06/14 | 4,541 | 4,619 | 4,530 | 4,569 | +0.35% | 6,420,100 | 6兆4625億 | -0.52% | 8.77 | 0.59 |
06/13 | 4,533 | 4,569 | 4,524 | 4,553 | +0.24% | 3,596,600 | 6兆4399億 | -0.81% | 8.74 | 0.59 |
06/12 | 4,575 | 4,581 | 4,533 | 4,542 | 0% | 3,818,700 | 6兆4244億 | -0.98% | 8.72 | 0.59 |
06/11 | 4,510 | 4,550 | 4,495 | 4,542 | -0.18% | 4,905,700 | 6兆4244億 | -0.94% | 8.72 | 0.59 |
06/08 | 4,555 | 4,598 | 4,542 | 4,550 | -1.43% | 8,140,900 | 6兆4357億 | -0.7% | 8.74 | 0.59 |
06/07 | 4,651 | 4,665 | 4,597 | 4,616 | +0.76% | 5,849,100 | 6兆5290億 | +0.81% | 8.86 | 0.6 |
06/06 | 4,576 | 4,598 | 4,564 | 4,581 | +0.11% | 3,883,500 | 6兆4795億 | +0.15% | 8.8 | 0.59 |
06/05 | 4,606 | 4,613 | 4,552 | 4,576 | -0.69% | 4,904,600 | 6兆4724億 | +0.07% | 8.79 | 0.59 |
06/04 | 4,583 | 4,632 | 4,560 | 4,608 | +1.88% | 5,834,800 | 6兆5177億 | +0.72% | 8.85 | 0.6 |
06/01 | 4,503 | 4,577 | 4,461 | 4,523 | +0.44% | 7,063,800 | 6兆3975億 | -1.2% | 8.68 | 0.59 |
05/31 | 4,530 | 4,534 | 4,482 | 4,503 | +0.72% | 7,956,700 | 6兆3692億 | -1.79% | 8.65 | 0.58 |
05/30 | 4,431 | 4,474 | 4,413 | 4,471 | -1.8% | 8,364,100 | 6兆3239億 | -2.57% | 8.58 | 0.58 |
05/29 | 4,565 | 4,586 | 4,536 | 4,553 | -0.74% | 4,947,700 | 6兆4399億 | -0.83% | 8.74 | 0.59 |
05/28 | 4,584 | 4,590 | 4,548 | 4,587 | +0.07% | 3,986,700 | 6兆4880億 | -0.02% | 8.81 | 0.59 |
05/25 | 4,625 | 4,633 | 4,571 | 4,584 | -0.95% | 5,779,000 | 6兆4838億 | +0.02% | 8.8 | 0.59 |
05/24 | 4,640 | 4,644 | 4,600 | 4,628 | -0.92% | 6,593,100 | 6兆5460億 | +1.09% | 8.89 | 0.6 |
05/23 | 4,671 | 4,702 | 4,639 | 4,671 | -0.34% | 5,380,900 | 6兆6068億 | +2.14% | 8.97 | 0.61 |
05/22 | 4,688 | 4,702 | 4,656 | 4,687 | -0.26% | 5,353,800 | 6兆6294億 | +2.58% | 9 | 0.61 |
05/21 | 4,688 | 4,715 | 4,684 | 4,699 | -0.23% | 4,969,800 | 6兆6464億 | +3.05% | 9.02 | 0.61 |
05/18 | 4,707 | 4,723 | 4,682 | 4,710 | +0.06% | 4,544,300 | 6兆6620億 | +3.47% | 9.04 | 0.61 |
05/17 | 4,740 | 4,807 | 4,701 | 4,707 | +1.38% | 10,712,100 | 6兆6577億 | +3.61% | 9.04 | 0.61 |
05/16 | 4,631 | 4,650 | 4,553 | 4,643 | -0.11% | 8,516,600 | 6兆5672億 | +2.43% | 8.91 | 0.6 |
05/15 | 4,693 | 4,717 | 4,639 | 4,648 | +2.09% | 13,784,300 | 6兆5743億 | +2.72% | 8.92 | 0.6 |
05/14 | 4,520 | 4,561 | 4,516 | 4,553 | +0.73% | 4,604,100 | 6兆4399億 | +0.8% | 8.74 | 0.59 |
05/11 | 4,519 | 4,535 | 4,497 | 4,520 | +0.62% | 4,862,600 | 6兆3932億 | +0.24% | 8.68 | 0.59 |
05/10 | 4,507 | 4,515 | 4,479 | 4,492 | +0.42% | 3,502,700 | 6兆3536億 | -0.27% | 8.62 | 0.58 |
05/09 | 4,470 | 4,483 | 4,443 | 4,473 | -0.33% | 5,751,700 | 6兆3268億 | -0.62% | 8.59 | 0.58 |
05/08 | 4,455 | 4,516 | 4,454 | 4,488 | +0.4% | 4,348,600 | 6兆3480億 | -0.29% | 8.62 | 0.58 |
05/07 | 4,509 | 4,509 | 4,449 | 4,470 | -0.29% | 4,276,400 | 6兆3225億 | -0.64% | 8.58 | 0.58 |
05/02 | 4,510 | 4,510 | 4,478 | 4,483 | -0.09% | 3,626,700 | 6兆3409億 | -0.36% | 8.61 | 0.58 |
05/01 | 4,550 | 4,552 | 4,473 | 4,487 | -1.38% | 8,084,500 | 6兆3466億 | -0.33% | 8.62 | 0.58 |
04/27 | 4,621 | 4,621 | 4,548 | 4,550 | -1.9% | 9,377,000 | 6兆4357億 | +1.11% | 8.74 | 0.59 |
04/26 | 4,705 | 4,711 | 4,626 | 4,638 | -1.13% | 8,074,900 | 6兆5601億 | +3.18% | 8.91 | 0.6 |
04/25 | 4,665 | 4,697 | 4,656 | 4,691 | +0.06% | 6,947,900 | 6兆6351億 | +4.45% | 9.01 | 0.61 |
04/24 | 4,660 | 4,689 | 4,610 | 4,688 | +2.02% | 8,351,100 | 6兆6309億 | +4.53% | 9 | 0.61 |
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 |