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 | 3,970 | 3,995 | 3,898 | 3,935 | +0.28% | 1,531,000 | 1兆8733億 | +1.81% | 15.58 | 1.67 |
| 03/29 | 3,911 | 3,949 | 3,898 | 3,924 | +1.82% | 1,758,000 | 1兆8681億 | +1.58% | 15.53 | 1.67 |
| 03/28 | 3,858 | 3,877 | 3,803 | 3,854 | -1.58% | 1,973,000 | 1兆8348億 | -0.23% | 15.26 | 1.64 |
| 03/27 | 3,808 | 3,944 | 3,808 | 3,916 | +3.3% | 2,448,000 | 1兆8643億 | +1.29% | 15.5 | 1.66 |
| 03/26 | 3,727 | 3,791 | 3,685 | 3,791 | +0.03% | 1,702,000 | 1兆8048億 | -2.02% | 15.01 | 1.61 |
| 03/23 | 3,778 | 3,792 | 3,732 | 3,790 | -2.14% | 2,878,000 | 1兆8043億 | -2.14% | 15 | 1.61 |
| 03/22 | 3,828 | 3,874 | 3,797 | 3,873 | +0.6% | 1,812,000 | 1兆8438億 | -0.08% | 15.33 | 1.65 |
| 03/20 | 3,856 | 3,861 | 3,764 | 3,850 | -1% | 2,145,000 | 1兆8329億 | -0.59% | 15.24 | 1.64 |
| 03/19 | 3,930 | 3,939 | 3,870 | 3,889 | -1.19% | 1,302,000 | 1兆8514億 | +0.49% | 15.39 | 1.65 |
| 03/16 | 3,970 | 3,970 | 3,919 | 3,936 | +0.13% | 1,546,000 | 1兆8738億 | +1.78% | 15.58 | 1.67 |
| 03/15 | 3,878 | 3,939 | 3,851 | 3,931 | +1.03% | 1,065,000 | 1兆8714億 | +1.71% | 15.56 | 1.67 |
| 03/14 | 3,851 | 3,903 | 3,848 | 3,891 | -0.26% | 1,403,000 | 1兆8524億 | +0.72% | 15.4 | 1.65 |
| 03/13 | 3,884 | 3,904 | 3,865 | 3,901 | +0.03% | 878,000 | 1兆8572億 | +0.98% | 15.44 | 1.66 |
| 03/12 | 3,850 | 3,906 | 3,820 | 3,900 | +2.5% | 1,862,000 | 1兆8567億 | +0.78% | 15.44 | 1.66 |
| 03/09 | 3,836 | 3,917 | 3,795 | 3,805 | +0.26% | 2,630,000 | 1兆8115億 | -2.01% | 15.06 | 1.62 |
| 03/08 | 3,797 | 3,801 | 3,755 | 3,795 | +0.98% | 1,748,000 | 1兆8067億 | -2.67% | 15.02 | 1.61 |
| 03/07 | 3,714 | 3,783 | 3,704 | 3,758 | +0.16% | 1,525,000 | 1兆7891億 | -4.01% | 14.88 | 1.6 |
| 03/06 | 3,754 | 3,792 | 3,735 | 3,752 | +1.08% | 1,593,000 | 1兆7862億 | -4.63% | 14.85 | 1.59 |
| 03/05 | 3,723 | 3,738 | 3,693 | 3,712 | -1.64% | 1,827,000 | 1兆7672億 | -6.17% | 14.69 | 1.58 |
| 03/02 | 3,797 | 3,810 | 3,738 | 3,774 | -2.25% | 2,455,000 | 1兆7967億 | -5.18% | 14.94 | 1.6 |
| 03/01 | 3,848 | 3,881 | 3,827 | 3,861 | -1.03% | 1,410,000 | 1兆8381億 | -3.55% | 15.28 | 1.64 |
| 02/28 | 3,967 | 3,980 | 3,862 | 3,901 | -2.23% | 2,883,000 | 1兆8572億 | -3.03% | 15.44 | 1.66 |
| 02/27 | 3,996 | 4,024 | 3,980 | 3,990 | +0.68% | 1,529,000 | 1兆8995億 | -1.21% | 15.79 | 1.7 |
| 02/26 | 3,957 | 3,992 | 3,946 | 3,963 | +0.76% | 977,000 | 1兆8867億 | -2.08% | 15.69 | 1.68 |
| 02/23 | 3,900 | 3,954 | 3,893 | 3,933 | +1.5% | 1,309,000 | 1兆8724億 | -3.03% | 15.57 | 1.67 |
| 02/22 | 3,916 | 3,916 | 3,850 | 3,875 | -1.45% | 1,338,000 | 1兆8448億 | -4.65% | 15.34 | 1.65 |
| 02/21 | 3,958 | 3,987 | 3,907 | 3,932 | -0.2% | 1,686,000 | 1兆8719億 | -3.56% | 15.56 | 1.67 |
| 02/20 | 4,022 | 4,026 | 3,918 | 3,940 | -1.23% | 1,542,000 | 1兆8757億 | -3.67% | 15.6 | 1.67 |
| 02/19 | 3,931 | 4,009 | 3,931 | 3,989 | +2.54% | 1,526,000 | 1兆8991億 | -2.73% | 15.79 | 1.7 |
| 02/16 | 3,871 | 3,925 | 3,860 | 3,890 | +0.86% | 1,373,000 | 1兆8519億 | -5.31% | 15.4 | 1.65 |
| 02/15 | 3,830 | 3,891 | 3,821 | 3,857 | +1.63% | 1,750,000 | 1兆8362億 | -6.38% | 15.27 | 1.64 |
| 02/14 | 3,858 | 3,878 | 3,770 | 3,795 | +0.18% | 2,288,000 | 1兆8067億 | -8.13% | 15.02 | 1.61 |
| 02/13 | 3,875 | 3,890 | 3,782 | 3,788 | -0.66% | 2,121,000 | 1兆8034億 | -8.52% | 14.99 | 1.61 |
| 02/09 | 3,731 | 3,819 | 3,729 | 3,813 | -1.85% | 2,879,000 | 1兆8153億 | -7.99% | 15.09 | 1.62 |
| 02/08 | 3,897 | 3,917 | 3,852 | 3,885 | +0.41% | 1,963,000 | 1兆8495億 | -6.27% | 15.38 | 1.65 |
| 02/07 | 4,000 | 4,075 | 3,863 | 3,869 | -0.77% | 2,640,000 | 1兆8419億 | -6.48% | 15.31 | 1.64 |
| 02/06 | 3,917 | 3,939 | 3,821 | 3,899 | -4.55% | 3,491,000 | 1兆8562億 | -5.64% | 15.43 | 1.66 |
| 02/05 | 4,120 | 4,127 | 4,049 | 4,085 | -2.83% | 1,600,000 | 1兆9448億 | -1.02% | 16.17 | 1.74 |
| 02/02 | 4,208 | 4,221 | 4,145 | 4,204 | -0.28% | 1,626,000 | 2兆14億 | +2.19% | 16.64 | 1.79 |
| 02/01 | 4,218 | 4,220 | 4,173 | 4,216 | +0.72% | 1,409,000 | 2兆71億 | +2.93% | 16.69 | 1.79 |
| 01/31 | 4,216 | 4,231 | 4,163 | 4,186 | -1.58% | 2,365,000 | 1兆9928億 | +2.65% | 16.57 | 1.78 |
| 01/30 | 4,266 | 4,284 | 4,214 | 4,253 | -0.72% | 1,667,000 | 2兆247億 | +4.78% | 16.83 | 1.81 |
| 01/29 | 4,322 | 4,349 | 4,280 | 4,284 | -0.97% | 1,212,000 | 2兆395億 | +6.09% | 16.96 | 1.82 |
| 01/26 | 4,344 | 4,349 | 4,317 | 4,326 | -0.51% | 1,358,000 | 2兆595億 | +7.72% | 17.12 | 1.84 |
| 01/25 | 4,357 | 4,402 | 4,315 | 4,348 | -0.28% | 1,995,000 | 2兆700億 | +8.92% | 17.21 | 1.85 |
| 01/24 | 4,288 | 4,364 | 4,285 | 4,360 | +1.68% | 2,280,000 | 2兆757億 | +9.93% | 17.26 | 1.85 |
| 01/23 | 4,221 | 4,326 | 4,221 | 4,288 | +2.22% | 2,106,000 | 2兆414億 | +8.8% | 16.97 | 1.82 |
| 01/22 | 4,200 | 4,209 | 4,169 | 4,195 | +0.26% | 966,000 | 1兆9971億 | +7.02% | 16.61 | 1.78 |
| 01/19 | 4,163 | 4,209 | 4,163 | 4,184 | +0.79% | 1,367,000 | 1兆9919億 | +7.2% | 16.56 | 1.78 |
| 01/18 | 4,226 | 4,235 | 4,129 | 4,151 | -1% | 2,292,000 | 1兆9762億 | +6.82% | 16.43 | 1.76 |
| 01/17 | 4,215 | 4,245 | 4,191 | 4,193 | -1.22% | 1,668,000 | 1兆9962億 | +8.32% | 16.6 | 1.78 |
| 01/16 | 4,270 | 4,298 | 4,235 | 4,245 | +0.76% | 2,012,000 | 2兆209億 | +10.26% | 16.8 | 1.8 |
| 01/15 | 4,176 | 4,235 | 4,162 | 4,213 | +1.23% | 1,538,000 | 2兆57億 | +10.14% | 16.68 | 1.79 |
| 01/12 | 4,194 | 4,203 | 4,140 | 4,162 | -0.93% | 2,190,000 | 1兆9814億 | +9.35% | 16.47 | 1.77 |
| 01/11 | 4,148 | 4,206 | 4,143 | 4,201 | +1.4% | 3,009,000 | 2兆3719万 | +10.93% | 16.63 | 1.79 |
| 01/10 | 4,025 | 4,146 | 4,025 | 4,143 | +2.68% | 2,297,000 | 1兆9724億 | +10.01% | 16.4 | 1.76 |
| 01/09 | 3,930 | 4,060 | 3,930 | 4,035 | +4.24% | 3,369,000 | 1兆9210億 | +7.63% | 15.97 | 1.72 |
| 01/05 | 3,860 | 3,884 | 3,831 | 3,871 | +1.34% | 2,113,000 | 1兆8429億 | +3.67% | 15.32 | 1.65 |
| 01/04 | 3,755 | 3,833 | 3,728 | 3,820 | +3.16% | 2,333,000 | 1兆8186億 | +2.55% | 15.12 | 1.62 |
| 2017 |
| 12/29 | 3,710 | 3,736 | 3,701 | 3,703 | -0.54% | 910,000 | 1兆7629億 | -0.38% | 14.66 | 1.57 |
| 12/28 | 3,778 | 3,782 | 3,714 | 3,723 | -1.48% | 727,000 | 1兆7724億 | +0.19% | 14.74 | 1.58 |
| 12/27 | 3,800 | 3,803 | 3,776 | 3,779 | +0.05% | 960,000 | 1兆7991億 | +1.78% | 14.96 | 1.61 |
| 12/26 | 3,761 | 3,787 | 3,755 | 3,777 | +0.59% | 986,000 | 1兆7981億 | +1.83% | 14.95 | 1.61 |
| 12/25 | 3,768 | 3,804 | 3,750 | 3,755 | -0.05% | 1,202,000 | 1兆7877億 | +1.32% | 14.86 | 1.6 |
| 12/22 | 3,703 | 3,758 | 3,703 | 3,757 | +1.43% | 1,264,000 | 1兆7886億 | +1.46% | 14.87 | 1.6 |
| 12/21 | 3,710 | 3,719 | 3,670 | 3,704 | -0.64% | 1,249,000 | 1兆7634億 | 0% | 14.66 | 1.57 |
| 12/20 | 3,731 | 3,748 | 3,712 | 3,728 | -0.21% | 1,282,000 | 1兆7748億 | +0.59% | 14.76 | 1.58 |
| 12/19 | 3,743 | 3,750 | 3,720 | 3,736 | +0.32% | 1,038,000 | 1兆7786億 | +0.73% | 14.79 | 1.59 |
| 12/18 | 3,741 | 3,751 | 3,722 | 3,724 | +0.51% | 1,222,000 | 1兆7729億 | +0.3% | 14.74 | 1.58 |
| 12/15 | 3,730 | 3,748 | 3,686 | 3,705 | -0.91% | 1,620,000 | 1兆7638億 | -0.4% | 14.67 | 1.57 |
| 12/14 | 3,749 | 3,763 | 3,724 | 3,739 | -0.53% | 1,225,000 | 1兆7800億 | +0.32% | 14.8 | 1.59 |
| 12/13 | 3,795 | 3,798 | 3,740 | 3,759 | -0.45% | 1,120,000 | 1兆7896億 | +0.72% | 14.88 | 1.6 |
| 12/12 | 3,755 | 3,785 | 3,754 | 3,776 | +0.43% | 1,047,000 | 1兆7977億 | +1.04% | 14.95 | 1.61 |
| 12/11 | 3,761 | 3,774 | 3,728 | 3,760 | -0.42% | 1,352,000 | 1兆7900億 | +0.59% | 14.88 | 1.6 |
| 12/08 | 3,703 | 3,780 | 3,688 | 3,776 | +3.2% | 3,196,000 | 1兆7977億 | +0.94% | 14.95 | 1.61 |
| 12/07 | 3,658 | 3,695 | 3,637 | 3,659 | +0.77% | 1,580,000 | 1兆7419億 | -2.22% | 14.48 | 1.56 |
| 12/06 | 3,709 | 3,710 | 3,610 | 3,631 | -2.55% | 2,371,000 | 1兆7286億 | -3.07% | 14.37 | 1.54 |
| 12/05 | 3,660 | 3,744 | 3,656 | 3,726 | +1.06% | 1,204,000 | 1兆7738億 | -0.53% | 14.75 | 1.58 |
| 12/04 | 3,718 | 3,724 | 3,681 | 3,687 | -0.03% | 1,178,000 | 1兆7553億 | -1.47% | 14.59 | 1.57 |
| 12/01 | 3,697 | 3,703 | 3,650 | 3,688 | -0.22% | 1,562,000 | 1兆7558億 | -1.39% | 14.6 | 1.57 |
| 11/30 | 3,669 | 3,700 | 3,637 | 3,696 | +0.68% | 2,369,000 | 1兆7596億 | -1.12% | 14.63 | 1.57 |
| 11/29 | 3,678 | 3,691 | 3,668 | 3,671 | +0.69% | 1,508,000 | 1兆7477億 | -1.74% | 14.53 | 1.56 |
| 11/28 | 3,613 | 3,660 | 3,599 | 3,646 | +0.61% | 1,490,000 | 1兆7358億 | -2.36% | 14.43 | 1.55 |
| 11/27 | 3,690 | 3,690 | 3,622 | 3,624 | -1.06% | 1,433,000 | 1兆7253億 | -2.95% | 14.35 | 1.54 |
| 11/24 | 3,662 | 3,680 | 3,620 | 3,663 | -0.14% | 1,444,000 | 1兆7439億 | -1.98% | 14.5 | 1.56 |
| 11/22 | 3,720 | 3,720 | 3,660 | 3,668 | -0.3% | 2,048,000 | 1兆7462億 | -1.87% | 14.52 | 1.56 |
| 11/21 | 3,741 | 3,744 | 3,679 | 3,679 | -0.59% | 1,870,000 | 1兆7515億 | -1.58% | 14.56 | 1.56 |
| 11/20 | 3,655 | 3,713 | 3,639 | 3,701 | +0.73% | 1,892,000 | 1兆7619億 | -0.94% | 14.65 | 1.57 |
| 11/17 | 3,794 | 3,803 | 3,659 | 3,674 | -2.73% | 4,713,000 | 1兆7491億 | -1.55% | 14.54 | 1.56 |
| 11/16 | 3,765 | 3,800 | 3,748 | 3,777 | +0.59% | 2,659,000 | 1兆7981億 | +1.31% | 14.95 | 1.61 |
| 11/15 | 3,777 | 3,787 | 3,704 | 3,755 | -1.57% | 3,916,000 | 1兆7877億 | +0.97% | 14.86 | 1.6 |
| 11/14 | 3,802 | 3,840 | 3,782 | 3,815 | -0.05% | 1,809,000 | 1兆8162億 | +2.8% | 15.1 | 1.62 |
| 11/13 | 3,875 | 3,888 | 3,814 | 3,817 | -2.18% | 1,547,000 | 1兆8172億 | +3.19% | 15.11 | 1.62 |
| 11/10 | 3,810 | 3,911 | 3,805 | 3,902 | +0.72% | 2,586,000 | 1兆8576億 | +5.92% | 15.45 | 1.66 |
| 11/09 | 3,882 | 4,017 | 3,830 | 3,874 | -0.05% | 4,282,000 | 1兆8443億 | +5.67% | 15.33 | 1.65 |
| 11/08 | 3,862 | 3,876 | 3,828 | 3,876 | -0.1% | 2,451,000 | 1兆8453億 | +6.16% | 15.34 | 1.65 |
| 11/07 | 3,799 | 3,897 | 3,795 | 3,880 | +1.84% | 1,939,000 | 1兆8472億 | +6.83% | 15.36 | 1.65 |
| 11/06 | 3,850 | 3,857 | 3,800 | 3,810 | -0.76% | 1,435,000 | 1兆8138億 | +5.45% | 15.08 | 1.62 |
| 11/02 | 3,814 | 3,840 | 3,801 | 3,839 | +1.35% | 1,619,000 | 1兆8276億 | +6.7% | 15.2 | 1.63 |
| 11/01 | 3,780 | 3,793 | 3,755 | 3,788 | +0.61% | 1,870,000 | 1兆8034億 | +5.66% | 14.99 | 1.61 |
