株価チャート
2018/06/18～2018/11/08
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 |
| 11/08 | 707,000 | 711,000 | 706,000 | 708,000 | +0.43% | 1,017 | 5兆8060億 | +3.82% | 983.86 | 22.87 |
| 11/07 | 696,000 | 708,000 | 693,000 | 705,000 | +1.59% | 1,466 | 5兆7814億 | +3.55% | 979.7 | 22.77 |
| 11/06 | 694,000 | 697,000 | 689,000 | 694,000 | +0.29% | 843 | 5兆6912億 | +2.06% | 964.41 | 22.41 |
| 11/05 | 689,000 | 695,000 | 689,000 | 692,000 | +0.58% | 1,055 | 5兆6748億 | +1.83% | 961.63 | 22.35 |
| 11/02 | 685,000 | 691,000 | 685,000 | 688,000 | +0.44% | 1,173 | 5兆6420億 | +1.28% | 956.07 | 22.22 |
| 11/01 | 690,000 | 694,000 | 685,000 | 685,000 | -0.58% | 1,689 | 5兆6174億 | +0.84% | 951.9 | 22.12 |
| 10/31 | 687,000 | 692,000 | 686,000 | 689,000 | +0.44% | 1,358 | 5兆6502億 | +1.4% | 957.46 | 22.25 |
| 10/30 | 679,000 | 687,000 | 679,000 | 686,000 | +0.88% | 1,012 | 5兆6256億 | +1.01% | 953.29 | 22.16 |
| 10/29 | 675,000 | 681,000 | 672,000 | 680,000 | +1.04% | 937 | 5兆5764億 | +0.16% | 944.95 | 21.96 |
| 10/26 | 676,000 | 679,000 | 670,000 | 673,000 | -0.15% | 1,436 | 5兆5190億 | -0.87% | 935.23 | 21.74 |
| 10/25 | 676,000 | 679,000 | 673,000 | 674,000 | 0% | 1,001 | 5兆5272億 | -0.75% | 936.62 | 21.77 |
| 10/24 | 677,000 | 678,000 | 673,000 | 674,000 | 0% | 597 | 5兆5272億 | -0.81% | 936.62 | 21.77 |
| 10/23 | 678,000 | 681,000 | 674,000 | 674,000 | -0.74% | 858 | 5兆5272億 | -0.86% | 936.62 | 21.77 |
| 10/22 | 675,000 | 681,000 | 675,000 | 679,000 | +0.59% | 519 | 5兆5682億 | -0.16% | 943.56 | 21.93 |
| 10/19 | 683,000 | 684,000 | 675,000 | 675,000 | -1.32% | 1,163 | 5兆5354億 | -0.78% | 938.01 | 21.8 |
| 10/18 | 685,000 | 687,000 | 683,000 | 684,000 | 0% | 689 | 5兆6092億 | +0.51% | 950.51 | 22.09 |
| 10/17 | 680,000 | 685,000 | 680,000 | 684,000 | +1.03% | 892 | 5兆6092億 | +0.55% | 950.51 | 22.09 |
| 10/16 | 678,000 | 679,000 | 675,000 | 677,000 | +0.59% | 1,051 | 5兆5518億 | -0.49% | 940.79 | 21.87 |
| 10/15 | 673,000 | 679,000 | 671,000 | 673,000 | +0.45% | 970 | 5兆5190億 | -1.15% | 935.23 | 21.74 |
| 10/12 | 672,000 | 678,000 | 670,000 | 670,000 | -0.74% | 1,530 | 5兆4944億 | -1.67% | 931.06 | 21.64 |
| 10/11 | 671,000 | 680,000 | 671,000 | 675,000 | -0.3% | 1,097 | 5兆5354億 | -0.99% | 938.01 | 21.8 |
| 10/10 | 679,000 | 680,000 | 672,000 | 677,000 | -0.59% | 1,300 | 5兆5518億 | -0.74% | 940.79 | 21.87 |
| 10/09 | 673,000 | 688,000 | 673,000 | 681,000 | +1.19% | 1,350 | 5兆5846億 | -0.16% | 946.34 | 22 |
| 10/05 | 678,000 | 679,000 | 673,000 | 673,000 | -0.88% | 1,101 | 5兆5190億 | -1.33% | 935.23 | 21.74 |
| 10/04 | 678,000 | 686,000 | 678,000 | 679,000 | 0% | 923 | 5兆5682億 | -0.54% | 943.56 | 21.93 |
| 10/03 | 681,000 | 683,000 | 677,000 | 679,000 | -0.88% | 1,071 | 5兆5682億 | -0.59% | 943.56 | 21.93 |
| 10/02 | 684,000 | 690,000 | 679,000 | 685,000 | +0.29% | 787 | 5兆6174億 | +0.24% | 951.9 | 22.12 |
| 10/01 | 683,000 | 689,000 | 683,000 | 683,000 | -0.29% | 654 | 5兆6010億 | -0.06% | 949.12 | 22.06 |
| 09/28 | 690,000 | 692,000 | 685,000 | 685,000 | -0.44% | 1,415 | 5兆6174億 | +0.23% | 951.9 | 22.12 |
| 09/27 | 689,000 | 691,000 | 685,000 | 688,000 | -0.29% | 581 | 5兆6420億 | +0.64% | 956.07 | 22.22 |
| 09/26 | 678,000 | 693,000 | 678,000 | 690,000 | +1.47% | 909 | 5兆6584億 | +0.97% | 958.85 | 22.29 |
| 09/25 | 676,000 | 680,000 | 673,000 | 680,000 | -0.15% | 889 | 5兆5764億 | -0.46% | 944.95 | 21.96 |
| 09/21 | 680,000 | 685,000 | 679,000 | 681,000 | +0.15% | 1,133 | 5兆5846億 | -0.29% | 946.34 | 22 |
| 09/20 | 680,000 | 685,000 | 678,000 | 680,000 | +0.29% | 476 | 5兆5764億 | -0.43% | 944.95 | 21.96 |
| 09/19 | 686,000 | 687,000 | 678,000 | 678,000 | -0.73% | 873 | 5兆5600億 | -0.67% | 942.18 | 21.9 |
| 09/18 | 681,000 | 687,000 | 678,000 | 683,000 | 0% | 1,211 | 5兆6010億 | +0.13% | 949.12 | 22.06 |
| 09/14 | 688,000 | 688,000 | 681,000 | 683,000 | +0.44% | 801 | 5兆6010億 | +0.23% | 949.12 | 22.06 |
| 09/13 | 685,000 | 687,000 | 679,000 | 680,000 | -0.73% | 607 | 5兆5764億 | -0.11% | 944.95 | 21.96 |
| 09/12 | 684,000 | 686,000 | 680,000 | 685,000 | +0.59% | 784 | 5兆6174億 | +0.71% | 951.9 | 22.12 |
| 09/11 | 676,000 | 684,000 | 676,000 | 681,000 | +0.59% | 650 | 5兆5846億 | +0.21% | 946.34 | 22 |
| 09/10 | 684,000 | 686,000 | 677,000 | 677,000 | -1.17% | 807 | 5兆5518億 | -0.32% | 940.79 | 21.87 |
| 09/07 | 693,000 | 696,000 | 685,000 | 685,000 | -0.72% | 1,031 | 5兆6174億 | +0.9% | 951.9 | 22.12 |
| 09/06 | 686,000 | 692,000 | 685,000 | 690,000 | +0.58% | 1,186 | 5兆6584億 | +1.67% | 958.85 | 22.29 |
| 09/05 | 680,000 | 687,000 | 679,000 | 686,000 | +1.03% | 716 | 5兆6256億 | +1.16% | 953.29 | 22.16 |
| 09/04 | 683,000 | 688,000 | 679,000 | 679,000 | -0.73% | 644 | 5兆5682億 | +0.21% | 943.56 | 21.93 |
| 09/03 | 677,000 | 687,000 | 676,000 | 684,000 | +1.03% | 896 | 5兆6092億 | +0.94% | 950.51 | 22.09 |
| 08/31 | 679,000 | 683,000 | 676,000 | 677,000 | -0.59% | 1,297 | 5兆5518億 | -0.06% | 940.79 | 21.87 |
| 08/30 | 689,000 | 689,000 | 678,000 | 681,000 | -1.16% | 777 | 5兆5846億 | +0.59% | 946.34 | 22 |
| 08/29 | 688,000 | 689,000 | 685,000 | 689,000 | +0.29% | 1,004 | 5兆6502億 | +1.92% | 957.46 | 22.25 |
| 08/28 | 687,000 | 687,000 | 682,000 | 687,000 | 0% | 815 | 5兆6338億 | +1.77% | 954.68 | 22.19 |
| 08/27 | 685,000 | 689,000 | 685,000 | 687,000 | +0.15% | 611 | 5兆6338億 | +1.92% | 954.68 | 22.19 |
| 08/24 | 684,000 | 689,000 | 682,000 | 686,000 | +0.29% | 887 | 5兆6256億 | +1.87% | 953.29 | 22.16 |
| 08/23 | 687,000 | 689,000 | 682,000 | 684,000 | -0.73% | 1,114 | 5兆6092億 | +1.65% | 950.51 | 22.09 |
| 08/22 | 687,000 | 691,000 | 685,000 | 689,000 | +1.03% | 959 | 5兆6502億 | +2.47% | 957.46 | 22.25 |
| 08/21 | 686,000 | 689,000 | 678,000 | 682,000 | -0.29% | 1,465 | 5兆5928億 | +1.63% | 947.73 | 22.03 |
| 08/20 | 676,000 | 685,000 | 673,000 | 684,000 | +1.03% | 1,236 | 5兆6092億 | +2.12% | 950.51 | 22.09 |
| 08/17 | 679,000 | 679,000 | 673,000 | 677,000 | -0.29% | 869 | 5兆5518億 | +1.26% | 940.79 | 21.87 |
| 08/16 | 674,000 | 680,000 | 673,000 | 679,000 | +1.04% | 1,355 | 5兆5682億 | +1.7% | 943.56 | 21.93 |
| 08/15 | 666,000 | 674,000 | 666,000 | 672,000 | +1.05% | 771 | 5兆5108億 | +0.85% | 933.84 | 21.7 |
| 08/14 | 670,000 | 672,000 | 661,000 | 665,000 | -0.3% | 1,093 | 5兆4534億 | -0.05% | 924.11 | 21.48 |
| 08/13 | 668,000 | 669,000 | 663,000 | 667,000 | +0.3% | 1,049 | 5兆4698億 | +0.37% | 926.89 | 21.54 |
| 08/10 | 670,000 | 674,000 | 665,000 | 665,000 | -0.3% | 1,084 | 5兆4534億 | +0.27% | 924.11 | 21.48 |
| 08/09 | 670,000 | 671,000 | 665,000 | 667,000 | -0.3% | 1,155 | 5兆4698億 | +0.76% | 926.89 | 21.54 |
| 08/08 | 672,000 | 679,000 | 669,000 | 669,000 | -0.45% | 1,269 | 5兆4862億 | +1.27% | 929.67 | 21.61 |
| 08/07 | 668,000 | 675,000 | 668,000 | 672,000 | +0.3% | 1,013 | 5兆5108億 | +1.95% | 933.84 | 21.7 |
| 08/06 | 679,000 | 681,000 | 669,000 | 670,000 | -1.33% | 938 | 5兆4944億 | +1.89% | 931.06 | 21.64 |
| 08/03 | 678,000 | 681,000 | 674,000 | 679,000 | +0.3% | 1,161 | 5兆5682億 | +3.47% | 943.56 | 21.93 |
| 08/02 | 671,000 | 681,000 | 670,000 | 677,000 | +0.89% | 969 | 5兆5518億 | +3.42% | 940.79 | 21.87 |
| 08/01 | 686,000 | 688,000 | 671,000 | 671,000 | -1.47% | 1,749 | 5兆5026億 | +2.71% | 932.45 | 21.67 |
| 07/31 | 676,000 | 681,000 | 670,000 | 681,000 | +0.44% | 1,806 | 5兆5846億 | +4.36% | 946.34 | 22 |
| 07/30 | 667,000 | 678,000 | 664,000 | 678,000 | +1.65% | 3,354 | 5兆5600億 | +4.17% | 942.18 | 21.9 |
| 07/27 | 654,000 | 667,000 | 653,000 | 667,000 | +1.52% | 1,339 | 5兆4698億 | +2.72% | 926.89 | 21.54 |
| 07/26 | 667,000 | 668,000 | 652,000 | 657,000 | -1.2% | 1,773 | 5兆3878億 | +1.34% | 912.99 | 21.22 |
| 07/25 | 662,000 | 671,000 | 661,000 | 665,000 | +0.45% | 1,327 | 5兆4534億 | +2.72% | 924.11 | 21.48 |
| 07/24 | 671,000 | 677,000 | 661,000 | 662,000 | -1.19% | 1,319 | 5兆4288億 | +2.45% | 919.94 | 21.38 |
| 07/23 | 675,000 | 680,000 | 669,000 | 670,000 | -0.59% | 2,382 | 5兆4944億 | +3.85% | 931.06 | 21.64 |
| 07/20 | 670,000 | 675,000 | 666,000 | 674,000 | +0.45% | 1,415 | 5兆5272億 | +4.68% | 936.62 | 21.77 |
| 07/19 | 656,000 | 672,000 | 656,000 | 671,000 | +2.44% | 1,821 | 5兆5026億 | +4.43% | 932.45 | 21.67 |
| 07/18 | 652,000 | 655,000 | 651,000 | 655,000 | +0.61% | 1,043 | 5兆3714億 | +2.15% | 910.21 | 21.16 |
| 07/17 | 652,000 | 654,000 | 645,000 | 651,000 | -0.46% | 1,076 | 5兆3386億 | +1.66% | 904.65 | 21.03 |
| 07/13 | 651,000 | 655,000 | 650,000 | 654,000 | +0.15% | 767 | 5兆3632億 | +2.24% | 908.82 | 21.12 |
| 07/12 | 650,000 | 655,000 | 648,000 | 653,000 | +0.93% | 958 | 5兆3550億 | +2.2% | 907.43 | 21.09 |
| 07/11 | 646,000 | 648,000 | 644,000 | 647,000 | +0.15% | 764 | 5兆3058億 | +1.38% | 899.1 | 20.9 |
| 07/10 | 649,000 | 649,000 | 644,000 | 646,000 | 0% | 1,009 | 5兆2976億 | +1.29% | 897.71 | 20.86 |
| 07/09 | 637,000 | 648,000 | 637,000 | 646,000 | +1.89% | 1,004 | 5兆2976億 | +1.32% | 897.71 | 20.86 |
| 07/06 | 635,000 | 637,000 | 632,000 | 634,000 | +0.16% | 1,352 | 5兆1991億 | -0.56% | 881.03 | 20.48 |
| 07/05 | 636,000 | 637,000 | 631,000 | 633,000 | 0% | 703 | 5兆1909億 | -0.72% | 879.64 | 20.44 |
| 07/04 | 631,000 | 637,000 | 629,000 | 633,000 | +0.16% | 1,069 | 5兆1909億 | -0.74% | 879.64 | 20.44 |
| 07/03 | 631,000 | 637,000 | 631,000 | 632,000 | -0.16% | 694 | 5兆1827億 | -0.92% | 878.25 | 20.41 |
| 07/02 | 636,000 | 643,000 | 631,000 | 633,000 | -0.47% | 726 | 5兆1909億 | -0.8% | 879.64 | 20.44 |
| 06/29 | 640,000 | 640,000 | 634,000 | 636,000 | -0.47% | 1,089 | 5兆2156億 | -0.44% | 883.81 | 20.54 |
| 06/28 | 643,000 | 644,000 | 637,000 | 639,000 | -0.78% | 1,141 | 5兆2402億 | 0% | 887.98 | 20.64 |
| 06/27 | 652,000 | 653,000 | 642,000 | 644,000 | -1.38% | 1,433 | 5兆2812億 | +0.83% | 894.93 | 20.8 |
| 06/26 | 640,000 | 653,000 | 640,000 | 653,000 | +2.19% | 1,876 | 5兆3550億 | +2.35% | 907.43 | 21.09 |
| 06/25 | 638,000 | 640,000 | 633,000 | 639,000 | 0% | 786 | 5兆2402億 | +0.3% | 887.98 | 20.64 |
| 06/22 | 640,000 | 645,000 | 638,000 | 639,000 | -0.47% | 724 | 5兆2402億 | +0.33% | 887.98 | 20.64 |
| 06/21 | 636,000 | 642,000 | 635,000 | 642,000 | +1.42% | 936 | 5兆2648億 | +0.79% | 892.15 | 20.74 |
| 06/20 | 640,000 | 640,000 | 631,000 | 633,000 | -0.47% | 616 | 5兆1909億 | -0.58% | 879.64 | 20.44 |
| 06/19 | 632,000 | 639,000 | 632,000 | 636,000 | 0% | 681 | 5兆2156億 | -0.07% | 883.81 | 20.54 |
| 06/18 | 640,000 | 641,000 | 635,000 | 636,000 | -0.31% | 671 | 5兆2156億 | -0.01% | 883.81 | 20.54 |
