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 | 1,686 | 1,691 | 1,664 | 1,689 | +0.9% | 2,348,300 | 1兆1062億 | -1.29% | 13.08 | 0.88 |
| 03/29 | 1,705 | 1,717 | 1,656 | 1,674 | -0.89% | 2,962,500 | 1兆964億 | -2.39% | 12.96 | 0.88 |
| 03/28 | 1,653 | 1,691 | 1,647 | 1,689 | -0.82% | 2,826,200 | 1兆1062億 | -1.75% | 13.08 | 0.88 |
| 03/27 | 1,673 | 1,716 | 1,668 | 1,703 | +3.09% | 2,692,800 | 1兆1154億 | -1.22% | 13.19 | 0.89 |
| 03/26 | 1,634 | 1,656 | 1,621 | 1,652 | -0.36% | 2,844,500 | 1兆820億 | -4.51% | 12.79 | 0.86 |
| 03/23 | 1,671 | 1,702 | 1,647 | 1,658 | -3.66% | 3,489,400 | 1兆859億 | -4.55% | 12.84 | 0.87 |
| 03/22 | 1,698 | 1,726 | 1,691 | 1,721 | 0% | 2,464,300 | 1兆1272億 | -1.38% | 13.33 | 0.9 |
| 03/20 | 1,701 | 1,726 | 1,698 | 1,721 | +1.24% | 2,121,200 | 1兆1272億 | -1.6% | 13.33 | 0.9 |
| 03/19 | 1,691 | 1,706 | 1,686 | 1,700 | -0.12% | 1,794,400 | 1兆1135億 | -3.02% | 13.16 | 0.89 |
| 03/16 | 1,718 | 1,718 | 1,699 | 1,702 | -0.41% | 2,548,200 | 1兆1148億 | -3.3% | 13.18 | 0.89 |
| 03/15 | 1,718 | 1,720 | 1,689 | 1,709 | -1.04% | 2,081,600 | 1兆1193億 | -3.39% | 13.23 | 0.89 |
| 03/14 | 1,686 | 1,759 | 1,685 | 1,727 | +1.35% | 2,975,200 | 1兆1311億 | -2.76% | 13.37 | 0.9 |
| 03/13 | 1,707 | 1,711 | 1,685 | 1,704 | -0.64% | 2,066,500 | 1兆1161億 | -4.38% | 13.19 | 0.89 |
| 03/12 | 1,718 | 1,722 | 1,697 | 1,715 | +1.84% | 2,015,300 | 1兆1233億 | -4.4% | 13.28 | 0.9 |
| 03/09 | 1,678 | 1,716 | 1,669 | 1,684 | +1.32% | 3,391,700 | 1兆1030億 | -6.76% | 13.04 | 0.88 |
| 03/08 | 1,686 | 1,689 | 1,657 | 1,662 | -0.18% | 1,674,400 | 1兆886億 | -8.63% | 12.87 | 0.87 |
| 03/07 | 1,682 | 1,693 | 1,651 | 1,665 | -1.6% | 3,268,000 | 1兆905億 | -9.02% | 12.89 | 0.87 |
| 03/06 | 1,728 | 1,733 | 1,692 | 1,692 | 0% | 1,864,200 | 1兆1082億 | -8.19% | 13.1 | 0.89 |
| 03/05 | 1,683 | 1,701 | 1,679 | 1,692 | -0.47% | 2,220,900 | 1兆1082億 | -8.79% | 13.1 | 0.89 |
| 03/02 | 1,696 | 1,707 | 1,683 | 1,700 | -2.24% | 3,116,300 | 1兆1135億 | -8.9% | 13.16 | 0.89 |
| 03/01 | 1,748 | 1,763 | 1,730 | 1,739 | -2.3% | 1,930,700 | 1兆1390億 | -7.4% | 13.47 | 0.91 |
| 02/28 | 1,789 | 1,806 | 1,780 | 1,780 | -0.89% | 1,932,200 | 1兆1659億 | -5.82% | 13.78 | 0.93 |
| 02/27 | 1,794 | 1,809 | 1,788 | 1,796 | +0.62% | 2,226,800 | 1兆1763億 | -5.52% | 13.91 | 0.94 |
| 02/26 | 1,819 | 1,825 | 1,783 | 1,785 | -1.11% | 2,012,900 | 1兆1691億 | -6.64% | 13.82 | 0.93 |
| 02/23 | 1,792 | 1,808 | 1,776 | 1,805 | +0.11% | 1,431,800 | 1兆1822億 | -6.09% | 13.98 | 0.94 |
| 02/22 | 1,764 | 1,810 | 1,764 | 1,803 | +1.52% | 2,737,900 | 1兆1809億 | -6.58% | 13.96 | 0.94 |
| 02/21 | 1,808 | 1,816 | 1,758 | 1,776 | -1.72% | 3,330,300 | 1兆1632億 | -8.41% | 13.75 | 0.93 |
| 02/20 | 1,827 | 1,835 | 1,788 | 1,807 | -2.27% | 2,694,700 | 1兆1835億 | -7.29% | 13.99 | 0.95 |
| 02/19 | 1,863 | 1,864 | 1,832 | 1,849 | +0.54% | 1,700,100 | 1兆2110億 | -5.62% | 14.32 | 0.97 |
| 02/16 | 1,847 | 1,870 | 1,836 | 1,839 | -0.81% | 1,866,500 | 1兆2045億 | -6.46% | 14.24 | 0.96 |
| 02/15 | 1,835 | 1,879 | 1,821 | 1,854 | +2.6% | 3,554,300 | 1兆2143億 | -6.08% | 14.36 | 0.97 |
| 02/14 | 1,823 | 1,861 | 1,806 | 1,807 | -1.69% | 2,975,400 | 1兆1835億 | -8.78% | 13.99 | 0.95 |
| 02/13 | 1,897 | 1,898 | 1,828 | 1,838 | -1.55% | 2,862,600 | 1兆2038億 | -7.59% | 14.23 | 0.96 |
| 02/09 | 1,860 | 1,878 | 1,835 | 1,867 | -2.81% | 3,147,200 | 1兆2228億 | -6.37% | 14.46 | 0.98 |
| 02/08 | 1,921 | 1,930 | 1,897 | 1,921 | +1.21% | 2,851,900 | 1兆2582億 | -3.85% | 14.87 | 1.01 |
| 02/07 | 1,926 | 1,977 | 1,896 | 1,898 | +1.55% | 4,178,200 | 1兆2431億 | -5.01% | 14.7 | 0.99 |
| 02/06 | 1,913 | 1,921 | 1,832 | 1,869 | -7.11% | 5,711,400 | 1兆2241億 | -6.55% | 14.47 | 0.98 |
| 02/05 | 1,990 | 2,017 | 1,970 | 2,012 | -0.45% | 3,165,700 | 1兆3178億 | +0.45% | 15.58 | 1.05 |
| 02/02 | 1,992 | 2,026 | 1,984 | 2,021 | +1.15% | 2,301,600 | 1兆3237億 | +1% | 15.65 | 1.06 |
| 02/01 | 1,942 | 2,000 | 1,940 | 1,998 | +2.83% | 2,534,900 | 1兆3086億 | -0.05% | 15.47 | 1.05 |
| 01/31 | 1,948 | 1,978 | 1,936 | 1,943 | -1.57% | 2,820,000 | 1兆2726億 | -2.75% | 15.04 | 1.02 |
| 01/30 | 1,994 | 1,998 | 1,959 | 1,974 | -1.2% | 1,895,100 | 1兆2929億 | -1.25% | 15.28 | 1.03 |
| 01/29 | 1,987 | 2,012 | 1,978 | 1,998 | +1.68% | 2,637,100 | 1兆3086億 | -0.1% | 15.47 | 1.05 |
| 01/26 | 2,000 | 2,001 | 1,963 | 1,965 | -1.5% | 2,907,500 | 1兆2870億 | -1.6% | 15.22 | 1.03 |
| 01/25 | 2,024 | 2,027 | 1,993 | 1,995 | -2.35% | 2,625,200 | 1兆3067億 | -0.05% | 15.45 | 1.04 |
| 01/24 | 2,069 | 2,100 | 2,031 | 2,043 | -1.11% | 2,463,900 | 1兆3381億 | +2.56% | 15.82 | 1.07 |
| 01/23 | 2,091 | 2,095 | 2,046 | 2,066 | -0.1% | 3,387,600 | 1兆3532億 | +3.98% | 16 | 1.08 |
| 01/22 | 2,085 | 2,088 | 2,049 | 2,068 | +1.57% | 3,795,100 | 1兆3545億 | +4.34% | 16.01 | 1.08 |
| 01/19 | 2,016 | 2,036 | 2,001 | 2,036 | +1.6% | 1,974,200 | 1兆3335億 | +2.98% | 15.77 | 1.07 |
| 01/18 | 2,057 | 2,061 | 1,998 | 2,004 | -1.33% | 2,226,200 | 1兆3126億 | +1.57% | 15.52 | 1.05 |
| 01/17 | 2,020 | 2,032 | 2,010 | 2,031 | +0.15% | 1,952,700 | 1兆3303億 | +3.2% | 15.73 | 1.06 |
| 01/16 | 2,048 | 2,050 | 2,019 | 2,028 | -0.78% | 1,743,500 | 1兆3283億 | +3.36% | 15.7 | 1.06 |
| 01/15 | 2,049 | 2,066 | 2,035 | 2,044 | +0.59% | 1,425,300 | 1兆3388億 | +4.55% | 15.83 | 1.07 |
| 01/12 | 2,053 | 2,059 | 2,025 | 2,032 | -0.64% | 2,688,200 | 1兆3309億 | +4.31% | 15.73 | 1.06 |
| 01/11 | 2,031 | 2,054 | 2,015 | 2,045 | +0.79% | 3,451,600 | 1兆3394億 | +5.36% | 15.83 | 1.07 |
| 01/10 | 2,017 | 2,041 | 2,016 | 2,029 | +1.86% | 3,217,000 | 1兆3289億 | +5.02% | 15.71 | 1.06 |
| 01/09 | 1,994 | 2,007 | 1,983 | 1,992 | +0.81% | 2,749,300 | 1兆3047億 | +3.48% | 15.42 | 1.04 |
| 01/05 | 1,981 | 1,993 | 1,967 | 1,976 | +0.61% | 2,820,200 | 1兆2942億 | +3.02% | 15.3 | 1.03 |
| 01/04 | 1,965 | 1,975 | 1,956 | 1,964 | +1.92% | 3,215,800 | 1兆2864億 | +2.88% | 15.21 | 1.03 |
| 2017 |
| 12/29 | 1,935 | 1,940 | 1,921 | 1,927 | -0.26% | 2,128,900 | 1兆2621億 | +1.47% | 14.92 | 1.01 |
| 12/28 | 1,956 | 1,960 | 1,928 | 1,932 | -1.48% | 1,761,000 | 1兆2654億 | +2.11% | 14.96 | 1.01 |
| 12/27 | 1,961 | 1,975 | 1,956 | 1,961 | +0.2% | 1,188,000 | 1兆2844億 | +4.09% | 15.18 | 1.03 |
| 12/26 | 1,964 | 1,975 | 1,953 | 1,957 | -0.41% | 1,046,700 | 1兆2818億 | +4.43% | 15.15 | 1.02 |
| 12/25 | 1,968 | 1,976 | 1,955 | 1,965 | -0.05% | 782,600 | 1兆2870億 | +5.42% | 15.22 | 1.03 |
| 12/22 | 1,970 | 1,988 | 1,962 | 1,966 | -0.25% | 1,624,000 | 1兆2877億 | +5.98% | 15.22 | 1.03 |
| 12/21 | 1,997 | 2,008 | 1,969 | 1,971 | -1.15% | 2,245,300 | 1兆2910億 | +6.89% | 15.26 | 1.03 |
| 12/20 | 2,000 | 2,018 | 1,977 | 1,994 | +2.78% | 3,838,100 | 1兆3060億 | +8.78% | 15.44 | 1.04 |
| 12/19 | 1,926 | 1,942 | 1,922 | 1,940 | -0.26% | 2,626,300 | 1兆2707億 | +6.48% | 15.02 | 1.02 |
| 12/18 | 1,910 | 1,949 | 1,902 | 1,945 | +3.02% | 3,525,400 | 1兆2739億 | +7.28% | 15.06 | 1.02 |
| 12/15 | 1,907 | 1,926 | 1,885 | 1,888 | -0.84% | 4,738,500 | 1兆2366億 | +4.6% | 14.62 | 0.99 |
| 12/14 | 1,922 | 1,923 | 1,895 | 1,904 | -2.01% | 3,456,300 | 1兆2471億 | +5.84% | 14.74 | 1 |
| 12/13 | 1,974 | 1,980 | 1,934 | 1,943 | -0.77% | 5,098,900 | 1兆2726億 | +8.37% | 15.04 | 1.02 |
| 12/12 | 1,930 | 1,962 | 1,919 | 1,958 | +1.87% | 4,249,900 | 1兆2824億 | +9.63% | 15.16 | 1.03 |
| 12/11 | 1,905 | 1,928 | 1,901 | 1,922 | +1.26% | 3,735,500 | 1兆2589億 | +8.1% | 14.88 | 1.01 |
| 12/08 | 1,896 | 1,910 | 1,872 | 1,898 | +1.23% | 5,600,600 | 1兆2431億 | +7.05% | 14.7 | 0.99 |
| 12/07 | 1,864 | 1,878 | 1,859 | 1,875 | +1.24% | 3,876,800 | 1兆2281億 | +6.11% | 14.52 | 0.98 |
| 12/06 | 1,869 | 1,874 | 1,830 | 1,852 | -0.22% | 4,523,500 | 1兆2130億 | +5.11% | 14.34 | 0.97 |
| 12/05 | 1,839 | 1,867 | 1,837 | 1,856 | +0.16% | 3,137,600 | 1兆2156億 | +5.57% | 14.37 | 0.97 |
| 12/04 | 1,850 | 1,860 | 1,835 | 1,853 | +0.6% | 3,099,900 | 1兆2137億 | +5.52% | 14.35 | 0.97 |
| 12/01 | 1,855 | 1,861 | 1,831 | 1,842 | -0.22% | 3,243,900 | 1兆2065億 | +5.14% | 14.26 | 0.96 |
| 11/30 | 1,825 | 1,874 | 1,822 | 1,846 | +2.21% | 8,392,000 | 1兆2091億 | +5.61% | 14.29 | 0.97 |
| 11/29 | 1,780 | 1,812 | 1,778 | 1,806 | +3.02% | 5,305,700 | 1兆1829億 | +3.56% | 13.98 | 0.95 |
| 11/28 | 1,733 | 1,756 | 1,724 | 1,753 | +1.15% | 4,852,800 | 1兆1482億 | +0.69% | 13.57 | 0.92 |
| 11/27 | 1,738 | 1,744 | 1,725 | 1,733 | +0.17% | 2,592,000 | 1兆1351億 | -0.35% | 13.42 | 0.91 |
| 11/24 | 1,710 | 1,731 | 1,697 | 1,730 | 0% | 2,513,800 | 1兆1331億 | -0.46% | 13.4 | 0.91 |
| 11/22 | 1,730 | 1,742 | 1,717 | 1,730 | +0.29% | 2,436,000 | 1兆1331億 | -0.35% | 13.4 | 0.91 |
| 11/21 | 1,722 | 1,743 | 1,719 | 1,725 | +0.47% | 2,780,500 | 1兆1298億 | -0.52% | 13.36 | 0.9 |
| 11/20 | 1,719 | 1,730 | 1,705 | 1,717 | -0.17% | 3,156,000 | 1兆1246億 | -0.87% | 13.29 | 0.9 |
| 11/17 | 1,725 | 1,735 | 1,711 | 1,720 | +0.94% | 4,669,700 | 1兆1266億 | -0.46% | 13.32 | 0.9 |
| 11/16 | 1,688 | 1,716 | 1,676 | 1,704 | +0.83% | 2,729,000 | 1兆1161億 | -1.22% | 13.19 | 0.89 |
| 11/15 | 1,713 | 1,718 | 1,667 | 1,690 | -1.23% | 4,171,300 | 1兆1069億 | -1.92% | 13.09 | 0.88 |
| 11/14 | 1,683 | 1,719 | 1,651 | 1,711 | -0.7% | 6,618,500 | 1兆1207億 | -0.64% | 13.25 | 0.9 |
| 11/13 | 1,741 | 1,745 | 1,719 | 1,723 | -0.63% | 2,573,400 | 1兆1285億 | +0.17% | 13.34 | 0.9 |
| 11/10 | 1,726 | 1,746 | 1,721 | 1,734 | -1.08% | 2,609,600 | 1兆1357億 | +1.05% | 13.43 | 0.91 |
| 11/09 | 1,748 | 1,794 | 1,733 | 1,753 | +0.69% | 4,392,600 | 1兆1482億 | +2.34% | 13.57 | 0.92 |
| 11/08 | 1,761 | 1,762 | 1,724 | 1,741 | -2.08% | 4,068,200 | 1兆1403億 | +1.93% | 13.48 | 0.91 |
| 11/07 | 1,744 | 1,790 | 1,735 | 1,778 | +1.02% | 2,895,700 | 1兆1645億 | +4.28% | 13.77 | 0.93 |
| 11/06 | 1,783 | 1,786 | 1,756 | 1,760 | -1.29% | 2,360,400 | 1兆1528億 | +3.59% | 13.63 | 0.92 |
| 11/02 | 1,764 | 1,785 | 1,754 | 1,783 | +1.36% | 2,784,400 | 1兆1678億 | +5.32% | 13.81 | 0.93 |
| 11/01 | 1,753 | 1,777 | 1,741 | 1,759 | +0.57% | 4,363,700 | 1兆1521億 | +4.45% | 13.62 | 0.92 |
