株価チャート
2018/08/03~2018/12/27
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 |
12/27 | 3,652 | 3,710 | 3,616 | 3,676 | +3.67% | 8,581,800 | 5兆1441億 | -7.27% | 6.99 | 0.47 |
12/26 | 3,571 | 3,613 | 3,495 | 3,546 | -0.23% | 7,612,800 | 4兆9622億 | -11.02% | 6.74 | 0.46 |
12/25 | 3,485 | 3,571 | 3,483 | 3,554 | -3.13% | 8,013,700 | 4兆9734億 | -11.39% | 6.76 | 0.46 |
12/21 | 3,682 | 3,714 | 3,644 | 3,669 | -2.21% | 11,083,300 | 5兆1344億 | -9.16% | 6.98 | 0.47 |
12/20 | 3,859 | 3,870 | 3,740 | 3,752 | -2.57% | 10,068,700 | 5兆2505億 | -7.68% | 7.14 | 0.48 |
12/19 | 3,848 | 3,852 | 3,800 | 3,851 | -0.62% | 7,199,600 | 5兆3890億 | -5.87% | 7.32 | 0.49 |
12/18 | 3,900 | 3,906 | 3,862 | 3,875 | -1.62% | 7,050,100 | 5兆4226億 | -5.79% | 7.37 | 0.5 |
12/17 | 3,950 | 3,960 | 3,910 | 3,939 | +0.56% | 5,095,700 | 5兆5122億 | -4.81% | 7.49 | 0.51 |
12/14 | 3,921 | 3,941 | 3,893 | 3,917 | -0.68% | 9,620,400 | 5兆4814億 | -5.86% | 7.45 | 0.5 |
12/13 | 3,935 | 3,976 | 3,921 | 3,944 | +0.87% | 6,141,200 | 5兆5192億 | -5.76% | 7.5 | 0.51 |
12/12 | 3,908 | 3,948 | 3,896 | 3,910 | +0.31% | 8,039,400 | 5兆4716億 | -7.02% | 7.44 | 0.5 |
12/11 | 3,932 | 3,946 | 3,857 | 3,898 | -1.62% | 9,017,300 | 5兆4548億 | -7.78% | 7.41 | 0.5 |
12/10 | 3,933 | 3,973 | 3,926 | 3,962 | -1.02% | 7,140,000 | 5兆5444億 | -6.71% | 7.53 | 0.51 |
12/07 | 4,036 | 4,038 | 3,976 | 4,003 | -0.74% | 8,256,100 | 5兆6018億 | -6.17% | 7.61 | 0.51 |
12/06 | 4,040 | 4,087 | 4,022 | 4,033 | -1.15% | 6,597,800 | 5兆6437億 | -5.82% | 7.67 | 0.52 |
12/05 | 4,029 | 4,088 | 4,022 | 4,080 | -0.46% | 6,729,400 | 5兆7095億 | -5.07% | 7.76 | 0.52 |
12/04 | 4,164 | 4,185 | 4,097 | 4,099 | -2.73% | 10,086,000 | 5兆7361億 | -4.83% | 7.79 | 0.53 |
12/03 | 4,220 | 4,245 | 4,192 | 4,214 | +0.74% | 4,785,600 | 5兆8970億 | -2.27% | 8.01 | 0.54 |
11/30 | 4,160 | 4,202 | 4,148 | 4,183 | -0.07% | 7,278,100 | 5兆8536億 | -3.01% | 7.95 | 0.54 |
11/29 | 4,216 | 4,238 | 4,186 | 4,186 | -0.19% | 4,145,700 | 5兆8578億 | -2.99% | 7.96 | 0.54 |
11/28 | 4,198 | 4,242 | 4,173 | 4,194 | +0.07% | 6,795,500 | 5兆8690億 | -2.92% | 7.98 | 0.54 |
11/27 | 4,193 | 4,198 | 4,163 | 4,191 | +1.48% | 6,639,100 | 5兆8648億 | -3.14% | 7.97 | 0.54 |
11/26 | 4,113 | 4,142 | 4,055 | 4,130 | -0.41% | 7,384,100 | 5兆7795億 | -4.77% | 7.85 | 0.53 |
11/22 | 4,138 | 4,154 | 4,110 | 4,147 | -0.22% | 5,358,800 | 5兆8033億 | -4.67% | 7.89 | 0.53 |
11/21 | 4,125 | 4,172 | 4,122 | 4,156 | -0.88% | 5,982,800 | 5兆8159億 | -4.74% | 7.9 | 0.53 |
11/20 | 4,155 | 4,250 | 4,132 | 4,193 | +0.24% | 6,444,500 | 5兆8676億 | -4.18% | 7.97 | 0.54 |
11/19 | 4,248 | 4,252 | 4,120 | 4,183 | -2.11% | 11,220,300 | 5兆8536億 | -4.61% | 7.95 | 0.54 |
11/16 | 4,309 | 4,316 | 4,270 | 4,273 | -0.51% | 5,891,400 | 5兆9796億 | -2.69% | 8.13 | 0.55 |
11/15 | 4,395 | 4,395 | 4,273 | 4,295 | -3.05% | 10,285,900 | 6兆104億 | -2.34% | 8.17 | 0.55 |
11/14 | 4,428 | 4,466 | 4,417 | 4,430 | +1.14% | 5,927,200 | 6兆1993億 | +0.54% | 8.42 | 0.57 |
11/13 | 4,415 | 4,431 | 4,358 | 4,380 | -2.71% | 7,709,900 | 6兆1293億 | -0.82% | 8.33 | 0.56 |
11/12 | 4,495 | 4,506 | 4,461 | 4,502 | -0.42% | 3,812,500 | 6兆3001億 | +1.69% | 8.56 | 0.58 |
11/09 | 4,508 | 4,566 | 4,508 | 4,521 | 0% | 4,364,300 | 6兆3266億 | +1.92% | 8.6 | 0.58 |
11/08 | 4,508 | 4,564 | 4,489 | 4,521 | +1.87% | 6,755,100 | 6兆3266億 | +1.78% | 8.6 | 0.58 |
11/07 | 4,462 | 4,542 | 4,413 | 4,438 | -0.56% | 7,279,300 | 6兆2105億 | -0.09% | 8.44 | 0.57 |
11/06 | 4,393 | 4,486 | 4,391 | 4,463 | +1.27% | 5,271,800 | 6兆2455億 | +0.29% | 8.49 | 0.57 |
11/05 | 4,390 | 4,439 | 4,390 | 4,407 | -0.34% | 4,691,200 | 6兆1671億 | -1.1% | 8.38 | 0.57 |
11/02 | 4,440 | 4,460 | 4,368 | 4,422 | +0.14% | 6,483,300 | 6兆1881億 | -0.92% | 8.41 | 0.57 |
11/01 | 4,430 | 4,447 | 4,370 | 4,416 | +0.05% | 6,474,800 | 6兆1797億 | -1.16% | 8.4 | 0.57 |
10/31 | 4,307 | 4,414 | 4,283 | 4,414 | +2.32% | 9,568,200 | 6兆1769億 | -1.36% | 8.39 | 0.57 |
10/30 | 4,233 | 4,323 | 4,232 | 4,314 | +2.18% | 11,868,700 | 6兆370億 | -3.86% | 8.2 | 0.55 |
10/29 | 4,288 | 4,304 | 4,198 | 4,222 | -0.61% | 5,735,500 | 5兆9082億 | -6.2% | 8.03 | 0.54 |
10/26 | 4,300 | 4,307 | 4,197 | 4,248 | +0.43% | 7,660,200 | 5兆9446億 | -5.93% | 8.08 | 0.55 |
10/25 | 4,193 | 4,246 | 4,151 | 4,230 | -1.72% | 8,945,700 | 5兆9194億 | -6.58% | 8.04 | 0.54 |
10/24 | 4,393 | 4,406 | 4,277 | 4,304 | -1.53% | 8,102,100 | 6兆230億 | -5.14% | 8.18 | 0.55 |
10/23 | 4,415 | 4,447 | 4,367 | 4,371 | -1.93% | 6,515,400 | 6兆1167億 | -3.74% | 8.31 | 0.56 |
10/22 | 4,413 | 4,473 | 4,410 | 4,457 | +0.16% | 3,590,300 | 6兆2371億 | -1.83% | 8.48 | 0.57 |
10/19 | 4,426 | 4,465 | 4,415 | 4,450 | -0.47% | 5,111,800 | 6兆2273億 | -1.87% | 8.46 | 0.57 |
10/18 | 4,512 | 4,527 | 4,466 | 4,471 | -0.22% | 4,852,400 | 6兆2567億 | -1.3% | 8.5 | 0.57 |
10/17 | 4,470 | 4,506 | 4,453 | 4,481 | +1.84% | 7,330,000 | 6兆2707億 | -0.95% | 8.52 | 0.58 |
10/16 | 4,374 | 4,415 | 4,366 | 4,400 | +1.22% | 6,770,500 | 6兆1573億 | -2.59% | 8.37 | 0.56 |
10/15 | 4,391 | 4,393 | 4,328 | 4,347 | -2.01% | 8,129,400 | 6兆831億 | -3.72% | 8.27 | 0.56 |
10/12 | 4,460 | 4,466 | 4,390 | 4,436 | -1.31% | 9,178,900 | 6兆2077億 | -1.73% | 8.44 | 0.57 |
10/11 | 4,543 | 4,559 | 4,475 | 4,495 | -4.14% | 11,560,800 | 6兆2903億 | -0.33% | 8.55 | 0.58 |
10/10 | 4,673 | 4,715 | 4,652 | 4,689 | +0.51% | 5,627,400 | 6兆5617億 | +4.08% | 8.92 | 0.6 |
10/09 | 4,740 | 4,775 | 4,636 | 4,665 | -1.21% | 8,606,900 | 6兆5282億 | +3.83% | 8.87 | 0.6 |
10/05 | 4,687 | 4,743 | 4,681 | 4,722 | +1.33% | 9,694,300 | 6兆6079億 | +5.33% | 8.98 | 0.61 |
10/04 | 4,656 | 4,685 | 4,612 | 4,660 | +2.67% | 9,978,000 | 6兆5212億 | +4.18% | 8.86 | 0.6 |
10/03 | 4,609 | 4,622 | 4,525 | 4,539 | -1.69% | 5,944,300 | 6兆3518億 | +1.73% | 8.63 | 0.58 |
10/02 | 4,618 | 4,656 | 4,604 | 4,617 | -0.02% | 5,654,300 | 6兆4610億 | +3.61% | 8.78 | 0.59 |
10/01 | 4,574 | 4,621 | 4,565 | 4,618 | +0.7% | 5,225,700 | 6兆4624億 | +3.89% | 8.78 | 0.59 |
09/28 | 4,621 | 4,644 | 4,586 | 4,586 | +0.9% | 7,268,500 | 6兆4176億 | +3.43% | 8.72 | 0.59 |
09/27 | 4,570 | 4,583 | 4,530 | 4,545 | -1.07% | 6,736,700 | 6兆3602億 | +2.74% | 8.64 | 0.58 |
09/26 | 4,640 | 4,670 | 4,573 | 4,594 | -2.38% | 6,566,900 | 6兆4288億 | +4.05% | 8.74 | 0.59 |
09/25 | 4,650 | 4,707 | 4,650 | 4,706 | +0.75% | 8,391,200 | 6兆5855億 | +6.81% | 8.95 | 0.6 |
09/21 | 4,650 | 4,693 | 4,629 | 4,671 | +1.48% | 10,433,900 | 6兆5366億 | +6.38% | 8.88 | 0.6 |
09/20 | 4,603 | 4,632 | 4,590 | 4,603 | +1.43% | 8,272,700 | 6兆4414億 | +5.19% | 8.75 | 0.59 |
09/19 | 4,560 | 4,570 | 4,525 | 4,538 | +1.68% | 8,408,100 | 6兆3504億 | +4.01% | 8.63 | 0.58 |
09/18 | 4,393 | 4,480 | 4,392 | 4,463 | +1.5% | 6,343,300 | 6兆2455億 | +2.55% | 8.49 | 0.57 |
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 |