株価チャート
2018/07/09~2018/11/30
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 |
11/30 | 707,000 | 708,000 | 700,000 | 702,000 | -0.85% | 1,898 | 5兆7568億 | -0.77% | 975.53 | 22.67 |
11/29 | 719,000 | 721,000 | 693,000 | 708,000 | -1.53% | 1,072 | 5兆8060億 | +0.24% | 983.86 | 22.87 |
11/28 | 722,000 | 723,000 | 714,000 | 719,000 | -1.24% | 1,073 | 5兆8962億 | +1.99% | 999.15 | 23.22 |
11/27 | 724,000 | 731,000 | 722,000 | 728,000 | +0.69% | 1,467 | 5兆9700億 | +3.53% | 1011.66 | 23.51 |
11/26 | 718,000 | 726,000 | 717,000 | 723,000 | +0.7% | 791 | 5兆9290億 | +3.11% | 1004.71 | 23.35 |
11/22 | 725,000 | 727,000 | 718,000 | 718,000 | -0.83% | 1,018 | 5兆8880億 | +2.68% | 997.76 | 23.19 |
11/21 | 723,000 | 725,000 | 719,000 | 724,000 | -0.14% | 820 | 5兆9372億 | +3.74% | 1006.1 | 23.38 |
11/20 | 721,000 | 727,000 | 721,000 | 725,000 | +0.69% | 897 | 5兆9454億 | +4.12% | 1007.49 | 23.42 |
11/19 | 722,000 | 725,000 | 716,000 | 720,000 | -0.14% | 810 | 5兆9044億 | +3.69% | 1000.54 | 23.25 |
11/16 | 725,000 | 735,000 | 718,000 | 721,000 | -0.55% | 1,769 | 5兆9126億 | +4.11% | 1001.93 | 23.29 |
11/15 | 723,000 | 726,000 | 718,000 | 725,000 | +0.14% | 1,020 | 5兆9454億 | +5% | 1007.49 | 23.42 |
11/14 | 728,000 | 735,000 | 724,000 | 724,000 | +0.14% | 2,061 | 5兆9372億 | +5.16% | 1006.1 | 23.38 |
11/13 | 721,000 | 727,000 | 719,000 | 723,000 | +0.28% | 1,699 | 5兆9290億 | +5.3% | 1004.71 | 23.35 |
11/12 | 706,000 | 722,000 | 706,000 | 721,000 | +2.27% | 1,608 | 5兆9126億 | +5.27% | 1001.93 | 23.29 |
11/09 | 707,000 | 709,000 | 704,000 | 705,000 | -0.42% | 1,143 | 5兆7814億 | +3.22% | 979.7 | 22.77 |
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 |