株価チャート
2017/11/01～2018/03/30
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 |
| 03/30 | 1,895 | 1,898 | 1,868 | 1,877 | -0.11% | 3,727,500 | 2兆4860億 | -0.05% | 7.68 | 0.9 |
| 03/29 | 1,879 | 1,893 | 1,857 | 1,879 | +0.86% | 3,942,500 | 2兆4886億 | +0.05% | 7.69 | 0.9 |
| 03/28 | 1,842 | 1,864 | 1,823 | 1,863 | -1.58% | 5,827,900 | 2兆4674億 | -0.9% | 7.63 | 0.89 |
| 03/27 | 1,856 | 1,893 | 1,853 | 1,893 | +3.22% | 6,301,700 | 2兆5072億 | +0.58% | 7.75 | 0.9 |
| 03/26 | 1,812 | 1,835 | 1,804 | 1,834 | +0.16% | 6,004,400 | 2兆4290億 | -2.65% | 7.51 | 0.88 |
| 03/23 | 1,850 | 1,860 | 1,824 | 1,831 | -4.34% | 7,857,200 | 2兆4250億 | -2.86% | 7.49 | 0.87 |
| 03/22 | 1,880 | 1,917 | 1,875 | 1,914 | +1.81% | 6,358,300 | 2兆5349億 | +1.48% | 7.83 | 0.91 |
| 03/20 | 1,862 | 1,884 | 1,856 | 1,880 | +0.37% | 2,882,100 | 2兆4899億 | -0.11% | 7.69 | 0.9 |
| 03/19 | 1,880 | 1,896 | 1,871 | 1,873 | -0.27% | 3,742,900 | 2兆4806億 | -0.43% | 7.67 | 0.89 |
| 03/16 | 1,901 | 1,907 | 1,878 | 1,878 | -0.58% | 5,329,900 | 2兆4872億 | -0.16% | 7.69 | 0.9 |
| 03/15 | 1,880 | 1,894 | 1,869 | 1,889 | -0.05% | 2,709,200 | 2兆5018億 | +0.32% | 7.73 | 0.9 |
| 03/14 | 1,889 | 1,899 | 1,885 | 1,890 | -0.32% | 3,185,400 | 2兆5031億 | +0.32% | 7.74 | 0.9 |
| 03/13 | 1,860 | 1,898 | 1,860 | 1,896 | +0.85% | 3,947,200 | 2兆5111億 | +0.58% | 7.76 | 0.91 |
| 03/12 | 1,850 | 1,883 | 1,850 | 1,880 | +3.3% | 4,861,900 | 2兆4899億 | -0.48% | 7.69 | 0.9 |
| 03/09 | 1,839 | 1,855 | 1,818 | 1,820 | -0.49% | 7,335,600 | 2兆4104億 | -4.01% | 7.45 | 0.87 |
| 03/08 | 1,858 | 1,865 | 1,824 | 1,829 | -0.76% | 4,814,800 | 2兆4223億 | -3.99% | 7.49 | 0.87 |
| 03/07 | 1,836 | 1,866 | 1,828 | 1,843 | -0.16% | 4,134,300 | 2兆4409億 | -3.71% | 7.54 | 0.88 |
| 03/06 | 1,874 | 1,877 | 1,845 | 1,846 | +0.65% | 3,784,200 | 2兆4449億 | -4.1% | 7.56 | 0.88 |
| 03/05 | 1,838 | 1,845 | 1,824 | 1,834 | -1.13% | 4,747,400 | 2兆4290億 | -5.37% | 7.51 | 0.88 |
| 03/02 | 1,850 | 1,863 | 1,839 | 1,855 | -1.64% | 6,065,700 | 2兆4568億 | -4.92% | 7.59 | 0.89 |
| 03/01 | 1,882 | 1,895 | 1,881 | 1,886 | -1.26% | 5,335,500 | 2兆4978億 | -3.92% | 7.72 | 0.9 |
| 02/28 | 1,965 | 1,968 | 1,910 | 1,910 | -2.75% | 7,470,500 | 2兆5296億 | -3.29% | 7.82 | 0.91 |
| 02/27 | 1,972 | 1,983 | 1,956 | 1,964 | +1.13% | 4,928,400 | 2兆6011億 | -1.16% | 8.04 | 0.94 |
| 02/26 | 1,956 | 1,969 | 1,933 | 1,942 | +0.31% | 3,642,500 | 2兆5720億 | -2.66% | 7.95 | 0.93 |
| 02/23 | 1,902 | 1,937 | 1,902 | 1,936 | +2.11% | 5,073,800 | 2兆5641億 | -3.3% | 7.92 | 0.92 |
| 02/22 | 1,905 | 1,913 | 1,886 | 1,896 | -1.25% | 5,287,700 | 2兆5111億 | -5.62% | 7.76 | 0.91 |
| 02/21 | 1,918 | 1,926 | 1,903 | 1,920 | +0.31% | 4,825,600 | 2兆5426億 | -4.81% | 7.86 | 0.92 |
| 02/20 | 1,925 | 1,926 | 1,895 | 1,914 | -0.98% | 4,643,800 | 2兆5346億 | -5.48% | 7.83 | 0.91 |
| 02/19 | 1,895 | 1,934 | 1,894 | 1,933 | +3.48% | 5,483,100 | 2兆5598億 | -4.92% | 7.91 | 0.92 |
| 02/16 | 1,850 | 1,870 | 1,842 | 1,868 | +1.3% | 5,132,900 | 2兆4737億 | -8.43% | 7.64 | 0.89 |
| 02/15 | 1,850 | 1,859 | 1,835 | 1,844 | +1.37% | 4,400,800 | 2兆4419億 | -9.96% | 7.55 | 0.88 |
| 02/14 | 1,851 | 1,862 | 1,811 | 1,819 | -1.57% | 7,885,800 | 2兆4088億 | -11.53% | 7.44 | 0.87 |
| 02/13 | 1,900 | 1,904 | 1,847 | 1,848 | -1.44% | 8,360,000 | 2兆4472億 | -10.47% | 7.56 | 0.88 |
| 02/09 | 1,862 | 1,878 | 1,839 | 1,875 | -2.95% | 7,306,500 | 2兆4830億 | -9.42% | 7.67 | 0.9 |
| 02/08 | 1,928 | 1,943 | 1,921 | 1,932 | +1.26% | 5,490,100 | 2兆5585億 | -6.85% | 7.91 | 0.92 |
| 02/07 | 1,981 | 1,984 | 1,908 | 1,908 | -0.68% | 7,931,200 | 2兆5267億 | -7.96% | 7.81 | 0.91 |
| 02/06 | 1,922 | 1,933 | 1,883 | 1,921 | -4.24% | 11,836,300 | 2兆5439億 | -7.33% | 7.86 | 0.92 |
| 02/05 | 2,001 | 2,022 | 1,998 | 2,006 | -2.1% | 6,015,500 | 2兆6565億 | -3.23% | 8.21 | 0.96 |
| 02/02 | 2,067 | 2,070 | 2,036 | 2,049 | -0.29% | 4,126,800 | 2兆7134億 | -0.97% | 8.39 | 0.98 |
| 02/01 | 2,029 | 2,064 | 2,015 | 2,055 | +0.98% | 6,322,200 | 2兆7214億 | -0.48% | 8.41 | 0.98 |
| 01/31 | 2,064 | 2,081 | 2,032 | 2,035 | -3.87% | 8,126,600 | 2兆6949億 | -1.21% | 8.33 | 0.97 |
| 01/30 | 2,170 | 2,170 | 2,112 | 2,117 | -2.53% | 5,621,000 | 2兆8035億 | +3.02% | 8.66 | 1.01 |
| 01/29 | 2,171 | 2,196 | 2,171 | 2,172 | +0.42% | 3,802,700 | 2兆8763億 | +6.11% | 8.89 | 1.04 |
| 01/26 | 2,171 | 2,186 | 2,152 | 2,163 | -0.14% | 4,407,300 | 2兆8644億 | +6.19% | 8.85 | 1.03 |
| 01/25 | 2,155 | 2,183 | 2,155 | 2,166 | -0.23% | 4,522,400 | 2兆8684億 | +6.86% | 8.86 | 1.03 |
| 01/24 | 2,201 | 2,217 | 2,167 | 2,171 | -1.76% | 4,945,600 | 2兆8750億 | +7.74% | 8.88 | 1.04 |
| 01/23 | 2,180 | 2,212 | 2,180 | 2,210 | +1.75% | 5,323,800 | 2兆9266億 | +10.22% | 9.04 | 1.06 |
| 01/22 | 2,140 | 2,172 | 2,139 | 2,172 | +2.45% | 6,133,600 | 2兆8762億 | +8.98% | 8.89 | 1.04 |
| 01/19 | 2,110 | 2,124 | 2,104 | 2,120 | +0.95% | 3,797,500 | 2兆8074億 | +6.91% | 8.68 | 1.01 |
| 01/18 | 2,143 | 2,144 | 2,097 | 2,100 | -0.66% | 5,021,800 | 2兆7809億 | +6.38% | 8.59 | 1 |
| 01/17 | 2,105 | 2,122 | 2,101 | 2,114 | +0.05% | 4,475,400 | 2兆7994億 | +7.53% | 8.65 | 1.01 |
| 01/16 | 2,112 | 2,117 | 2,090 | 2,113 | +0.05% | 3,601,500 | 2兆7981億 | +8.03% | 8.65 | 1.01 |
| 01/15 | 2,144 | 2,150 | 2,110 | 2,112 | +0.28% | 4,595,800 | 2兆7968億 | +8.53% | 8.64 | 1.01 |
| 01/12 | 2,088 | 2,117 | 2,083 | 2,106 | +1.94% | 7,230,900 | 2兆7888億 | +8.67% | 8.62 | 1.01 |
| 01/11 | 2,050 | 2,066 | 2,045 | 2,066 | +0.68% | 5,535,800 | 2兆7359億 | +7.05% | 8.45 | 0.99 |
| 01/10 | 2,018 | 2,055 | 2,010 | 2,052 | +1.84% | 6,109,800 | 2兆7173億 | +6.6% | 8.4 | 0.98 |
| 01/09 | 2,030 | 2,032 | 2,006 | 2,015 | +0.5% | 4,846,600 | 2兆6683億 | +4.95% | 8.25 | 0.96 |
| 01/05 | 1,983 | 2,007 | 1,979 | 2,005 | +1.42% | 5,007,900 | 2兆6551億 | +4.65% | 8.2 | 0.96 |
| 01/04 | 1,941 | 1,977 | 1,932 | 1,977 | +3.78% | 6,009,200 | 2兆6180億 | +3.45% | 8.09 | 0.94 |
| 2017 |
| 12/29 | 1,906 | 1,911 | 1,902 | 1,905 | 0% | 2,044,400 | 2兆5227億 | -0.05% | 7.8 | 0.91 |
| 12/28 | 1,923 | 1,923 | 1,901 | 1,905 | -0.68% | 2,278,400 | 2兆5227億 | +0.05% | 7.8 | 0.91 |
| 12/27 | 1,923 | 1,928 | 1,914 | 1,918 | +0.21% | 2,065,100 | 2兆5399億 | +0.79% | 7.85 | 0.92 |
| 12/26 | 1,926 | 1,929 | 1,911 | 1,914 | -0.83% | 2,342,900 | 2兆5346億 | +0.74% | 7.83 | 0.91 |
| 12/25 | 1,940 | 1,942 | 1,927 | 1,930 | -0.21% | 1,457,200 | 2兆5558億 | +1.69% | 7.9 | 0.92 |
| 12/22 | 1,920 | 1,937 | 1,916 | 1,934 | +0.78% | 3,234,700 | 2兆5611億 | +2% | 7.91 | 0.92 |
| 12/21 | 1,923 | 1,925 | 1,906 | 1,919 | -0.26% | 2,675,300 | 2兆5410億 | +1.37% | 7.85 | 0.92 |
| 12/20 | 1,917 | 1,929 | 1,909 | 1,924 | -0.05% | 3,149,900 | 2兆5476億 | +1.69% | 7.87 | 0.92 |
| 12/19 | 1,904 | 1,927 | 1,898 | 1,925 | +1.1% | 4,294,500 | 2兆5490億 | +1.74% | 7.88 | 0.92 |
| 12/18 | 1,891 | 1,912 | 1,890 | 1,904 | +1.49% | 4,045,800 | 2兆5212億 | +0.58% | 7.79 | 0.91 |
| 12/15 | 1,890 | 1,891 | 1,873 | 1,876 | -1.63% | 5,302,600 | 2兆4841億 | -1.05% | 7.68 | 0.9 |
| 12/14 | 1,916 | 1,917 | 1,901 | 1,907 | -0.63% | 3,847,000 | 2兆5251億 | +0.32% | 7.8 | 0.91 |
| 12/13 | 1,922 | 1,925 | 1,906 | 1,919 | +0.16% | 4,148,800 | 2兆5410億 | +0.79% | 7.85 | 0.92 |
| 12/12 | 1,910 | 1,924 | 1,905 | 1,916 | +0.79% | 4,853,300 | 2兆5371億 | +0.47% | 7.84 | 0.92 |
| 12/11 | 1,900 | 1,907 | 1,886 | 1,901 | +0.32% | 2,826,400 | 2兆5172億 | -0.52% | 7.78 | 0.91 |
| 12/08 | 1,869 | 1,898 | 1,860 | 1,895 | +1.5% | 7,674,400 | 2兆5092億 | -1.1% | 7.75 | 0.91 |
| 12/07 | 1,872 | 1,877 | 1,866 | 1,867 | -0.05% | 4,574,600 | 2兆4722億 | -2.76% | 7.64 | 0.89 |
| 12/06 | 1,900 | 1,901 | 1,865 | 1,868 | -2.25% | 4,648,600 | 2兆4735億 | -2.86% | 7.64 | 0.89 |
| 12/05 | 1,903 | 1,914 | 1,898 | 1,911 | +0.16% | 4,464,700 | 2兆5304億 | -0.78% | 7.82 | 0.91 |
| 12/04 | 1,939 | 1,941 | 1,902 | 1,908 | -1.4% | 4,370,900 | 2兆5265億 | -0.93% | 7.81 | 0.91 |
| 12/01 | 1,958 | 1,959 | 1,931 | 1,935 | +0.05% | 6,296,400 | 2兆5622億 | +0.42% | 7.92 | 0.92 |
| 11/30 | 1,936 | 1,936 | 1,915 | 1,934 | +1.31% | 9,311,600 | 2兆5609億 | +0.36% | 7.91 | 0.92 |
| 11/29 | 1,877 | 1,913 | 1,877 | 1,909 | +2.52% | 5,669,600 | 2兆5278億 | -0.88% | 7.81 | 0.91 |
| 11/28 | 1,861 | 1,883 | 1,860 | 1,862 | -0.16% | 3,478,400 | 2兆4655億 | -3.37% | 7.62 | 0.89 |
| 11/27 | 1,865 | 1,884 | 1,864 | 1,865 | +0.21% | 3,849,400 | 2兆4695億 | -3.32% | 7.63 | 0.89 |
| 11/24 | 1,852 | 1,870 | 1,849 | 1,861 | -0.43% | 3,126,200 | 2兆4642億 | -3.67% | 7.62 | 0.89 |
| 11/22 | 1,870 | 1,881 | 1,866 | 1,869 | +0.54% | 3,993,400 | 2兆4748億 | -3.41% | 7.65 | 0.89 |
| 11/21 | 1,880 | 1,882 | 1,858 | 1,859 | +0.11% | 4,918,800 | 2兆4615億 | -4.03% | 7.61 | 0.89 |
| 11/20 | 1,858 | 1,863 | 1,847 | 1,857 | -0.64% | 4,579,300 | 2兆4589億 | -4.23% | 7.6 | 0.89 |
| 11/17 | 1,897 | 1,899 | 1,865 | 1,869 | -0.27% | 4,871,300 | 2兆4748億 | -3.76% | 7.65 | 0.89 |
| 11/16 | 1,875 | 1,886 | 1,862 | 1,874 | -0.21% | 5,866,900 | 2兆4814億 | -3.5% | 7.67 | 0.9 |
| 11/15 | 1,920 | 1,924 | 1,869 | 1,878 | -3.1% | 7,628,300 | 2兆4867億 | -3.2% | 7.68 | 0.9 |
| 11/14 | 1,947 | 1,953 | 1,929 | 1,938 | +0.1% | 4,210,900 | 2兆5661億 | 0% | 7.93 | 0.93 |
| 11/13 | 1,970 | 1,973 | 1,934 | 1,936 | -2.07% | 4,686,200 | 2兆5635億 | +0.1% | 7.92 | 0.92 |
| 11/10 | 1,988 | 2,005 | 1,976 | 1,977 | -1.49% | 5,922,300 | 2兆6178億 | +2.49% | 8.09 | 0.94 |
| 11/09 | 2,007 | 2,031 | 1,983 | 2,007 | +1.16% | 8,436,000 | 2兆6575億 | +4.31% | 8.21 | 0.96 |
| 11/08 | 2,002 | 2,008 | 1,980 | 1,984 | -0.85% | 4,945,200 | 2兆6270億 | +3.55% | 8.12 | 0.95 |
| 11/07 | 1,990 | 2,002 | 1,974 | 2,001 | +0.05% | 6,495,200 | 2兆6496億 | +4.82% | 8.19 | 0.96 |
| 11/06 | 2,011 | 2,017 | 1,989 | 2,000 | -1.96% | 8,087,400 | 2兆6482億 | +5.15% | 8.18 | 0.96 |
| 11/02 | 2,014 | 2,051 | 2,014 | 2,040 | +1.95% | 7,370,800 | 2兆7012億 | +7.71% | 8.35 | 0.97 |
| 11/01 | 1,949 | 2,006 | 1,944 | 2,001 | +3.2% | 8,613,200 | 2兆6496億 | +6.15% | 8.19 | 0.96 |
