株価チャート
2018/04/24~2018/09/14
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 |
09/14 | 4,371 | 4,404 | 4,366 | 4,397 | +0.89% | 6,466,300 | 6兆1531億 | +1.2% | 8.36 | 0.56 |
09/13 | 4,301 | 4,376 | 4,295 | 4,358 | +1.07% | 4,361,600 | 6兆985億 | +0.32% | 8.29 | 0.56 |
09/12 | 4,320 | 4,335 | 4,291 | 4,312 | -0.42% | 4,738,300 | 6兆342億 | -0.81% | 8.2 | 0.55 |
09/11 | 4,320 | 4,336 | 4,307 | 4,330 | -0.09% | 3,799,300 | 6兆594億 | -0.48% | 8.23 | 0.56 |
09/10 | 4,311 | 4,355 | 4,301 | 4,334 | +0.53% | 3,458,400 | 6兆650億 | -0.46% | 8.24 | 0.56 |
09/07 | 4,300 | 4,326 | 4,272 | 4,311 | -0.42% | 5,659,400 | 6兆328億 | -1.06% | 8.2 | 0.55 |
09/06 | 4,320 | 4,338 | 4,310 | 4,329 | 0% | 3,427,000 | 6兆580億 | -0.8% | 8.23 | 0.56 |
09/05 | 4,337 | 4,348 | 4,318 | 4,329 | -0.46% | 3,924,100 | 6兆580億 | -1.01% | 8.23 | 0.56 |
09/04 | 4,380 | 4,384 | 4,347 | 4,349 | -0.34% | 3,272,100 | 6兆859億 | -0.78% | 8.27 | 0.56 |
09/03 | 4,370 | 4,405 | 4,356 | 4,364 | -0.39% | 3,209,900 | 6兆1069億 | -0.52% | 8.3 | 0.56 |
08/31 | 4,388 | 4,396 | 4,371 | 4,381 | -1.04% | 5,441,200 | 6兆1307億 | -0.32% | 8.33 | 0.56 |
08/30 | 4,457 | 4,461 | 4,402 | 4,427 | -0.67% | 6,276,100 | 6兆2631億 | +0.61% | 8.5 | 0.57 |
08/29 | 4,407 | 4,467 | 4,404 | 4,457 | +1.27% | 5,093,400 | 6兆3056億 | +1.23% | 8.56 | 0.58 |
08/28 | 4,418 | 4,454 | 4,390 | 4,401 | +0.59% | 4,718,200 | 6兆2264億 | -0.07% | 8.45 | 0.57 |
08/27 | 4,358 | 4,389 | 4,351 | 4,375 | +0.51% | 2,889,500 | 6兆1896億 | -0.73% | 8.4 | 0.57 |
08/24 | 4,347 | 4,370 | 4,342 | 4,353 | +0.46% | 2,758,200 | 6兆1584億 | -1.29% | 8.36 | 0.56 |
08/23 | 4,328 | 4,338 | 4,306 | 4,333 | -0.12% | 3,216,900 | 6兆1301億 | -1.72% | 8.32 | 0.56 |
08/22 | 4,300 | 4,353 | 4,286 | 4,338 | +0.16% | 4,717,100 | 6兆1372億 | -1.65% | 8.33 | 0.56 |
08/21 | 4,329 | 4,367 | 4,317 | 4,331 | -0.46% | 4,179,500 | 6兆1273億 | -1.81% | 8.32 | 0.56 |
08/20 | 4,329 | 4,359 | 4,320 | 4,351 | +0.07% | 3,259,200 | 6兆1556億 | -1.34% | 8.36 | 0.56 |
08/17 | 4,303 | 4,363 | 4,303 | 4,348 | +1.26% | 4,277,000 | 6兆1514億 | -1.36% | 8.35 | 0.56 |
08/16 | 4,235 | 4,317 | 4,210 | 4,294 | +0.7% | 5,916,100 | 6兆750億 | -2.52% | 8.25 | 0.56 |
08/15 | 4,312 | 4,318 | 4,236 | 4,264 | -0.3% | 4,307,100 | 6兆325億 | -3.18% | 8.19 | 0.55 |
08/14 | 4,290 | 4,294 | 4,245 | 4,277 | -0.07% | 5,863,700 | 6兆509億 | -2.91% | 8.21 | 0.55 |
08/13 | 4,300 | 4,304 | 4,261 | 4,280 | -2.13% | 6,574,500 | 6兆552億 | -2.82% | 8.22 | 0.55 |
08/10 | 4,400 | 4,417 | 4,373 | 4,373 | -1.2% | 5,912,000 | 6兆1867億 | -0.64% | 8.4 | 0.57 |
08/09 | 4,408 | 4,434 | 4,396 | 4,426 | -0.02% | 2,810,500 | 6兆2617億 | +0.73% | 8.5 | 0.57 |
08/08 | 4,408 | 4,452 | 4,391 | 4,427 | +0.61% | 4,208,900 | 6兆2631億 | +0.93% | 8.5 | 0.57 |
08/07 | 4,421 | 4,426 | 4,373 | 4,400 | -0.38% | 4,516,000 | 6兆2249億 | +0.48% | 8.45 | 0.57 |
08/06 | 4,451 | 4,458 | 4,382 | 4,417 | -1.43% | 6,783,400 | 6兆2475億 | +1.03% | 8.48 | 0.57 |
08/03 | 4,568 | 4,569 | 4,481 | 4,481 | -1.43% | 6,841,900 | 6兆3381億 | +2.59% | 8.6 | 0.58 |
08/02 | 4,589 | 4,629 | 4,544 | 4,546 | -0.76% | 7,047,600 | 6兆4300億 | +4.24% | 8.73 | 0.59 |
08/01 | 4,515 | 4,607 | 4,451 | 4,581 | +3.06% | 11,056,200 | 6兆4795億 | +5.29% | 8.8 | 0.59 |
07/31 | 4,577 | 4,657 | 4,442 | 4,445 | -2.74% | 15,567,700 | 6兆2872億 | +2.4% | 8.53 | 0.58 |
07/30 | 4,550 | 4,597 | 4,529 | 4,570 | +1.56% | 8,287,800 | 6兆4640億 | +5.45% | 8.77 | 0.59 |
07/27 | 4,507 | 4,548 | 4,493 | 4,500 | -0.16% | 6,339,500 | 6兆3649億 | +4.12% | 8.64 | 0.58 |
07/26 | 4,508 | 4,548 | 4,484 | 4,507 | +0.83% | 6,457,900 | 6兆3748億 | +4.47% | 8.65 | 0.58 |
07/25 | 4,452 | 4,519 | 4,447 | 4,470 | -0.18% | 5,868,200 | 6兆3225億 | +3.69% | 8.58 | 0.58 |
07/24 | 4,480 | 4,553 | 4,459 | 4,478 | +0.49% | 7,714,800 | 6兆3338億 | +3.87% | 8.6 | 0.58 |
07/23 | 4,510 | 4,523 | 4,456 | 4,456 | +2.79% | 11,664,900 | 6兆3027億 | +3.36% | 8.56 | 0.58 |
07/20 | 4,350 | 4,390 | 4,301 | 4,335 | -1.14% | 5,912,500 | 6兆1316億 | +0.51% | 8.32 | 0.56 |
07/19 | 4,358 | 4,402 | 4,341 | 4,385 | +1.11% | 5,431,300 | 6兆2023億 | +1.43% | 8.42 | 0.57 |
07/18 | 4,337 | 4,346 | 4,317 | 4,337 | +0.65% | 5,000,300 | 6兆1344億 | +0.18% | 8.33 | 0.56 |
07/17 | 4,226 | 4,337 | 4,222 | 4,309 | +0.51% | 7,786,100 | 6兆948億 | -0.67% | 8.27 | 0.56 |
07/13 | 4,308 | 4,329 | 4,268 | 4,287 | +0.26% | 5,514,900 | 6兆637億 | -1.38% | 8.23 | 0.56 |
07/12 | 4,308 | 4,327 | 4,256 | 4,276 | +0.28% | 3,822,000 | 6兆481億 | -1.88% | 8.21 | 0.55 |
07/11 | 4,234 | 4,272 | 4,218 | 4,264 | -0.68% | 4,025,600 | 6兆311億 | -2.45% | 8.19 | 0.55 |
07/10 | 4,330 | 4,369 | 4,292 | 4,293 | +0.77% | 6,176,900 | 6兆722億 | -2.08% | 8.24 | 0.56 |
07/09 | 4,222 | 4,279 | 4,216 | 4,260 | +1.24% | 3,443,600 | 6兆255億 | -3.07% | 8.18 | 0.55 |
07/06 | 4,216 | 4,255 | 4,206 | 4,208 | +0.31% | 4,018,700 | 5兆9519億 | -4.56% | 8.08 | 0.55 |
07/05 | 4,201 | 4,211 | 4,176 | 4,195 | -0.9% | 4,754,100 | 5兆9335億 | -5.13% | 8.05 | 0.54 |
07/04 | 4,212 | 4,263 | 4,211 | 4,233 | -0.26% | 4,624,200 | 5兆9873億 | -4.53% | 8.13 | 0.55 |
07/03 | 4,240 | 4,257 | 4,211 | 4,244 | +0.26% | 4,993,600 | 6兆28億 | -4.48% | 8.15 | 0.55 |
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 |