株価チャート
2017/09/29~2018/02/27
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 |
02/27 | 2,757 | 2,774 | 2,747 | 2,753 | +0.47% | 4,522,500 | 10兆7354億 | +1.77% | 12.92 | 1.8 |
02/26 | 2,720 | 2,744 | 2,712 | 2,740 | +1.41% | 4,383,700 | 10兆6848億 | +1.37% | 12.86 | 1.79 |
02/23 | 2,668 | 2,705 | 2,668 | 2,702 | +1.27% | 3,754,200 | 10兆5366億 | -0.04% | 12.68 | 1.77 |
02/22 | 2,670 | 2,684 | 2,665 | 2,668 | -1.26% | 5,947,000 | 10兆4040億 | -1.33% | 12.52 | 1.75 |
02/21 | 2,730 | 2,730 | 2,687 | 2,702 | -1.13% | 4,829,800 | 10兆5366億 | -0.15% | 12.68 | 1.77 |
02/20 | 2,710 | 2,738 | 2,707 | 2,733 | +0.18% | 3,858,700 | 10兆6575億 | +1% | 12.82 | 1.79 |
02/19 | 2,698 | 2,730 | 2,695 | 2,728 | +1.91% | 4,288,300 | 10兆6380億 | +0.92% | 12.8 | 1.79 |
02/16 | 2,653 | 2,682 | 2,648 | 2,677 | +1.21% | 4,465,200 | 10兆4391億 | -0.85% | 12.56 | 1.75 |
02/15 | 2,662 | 2,674 | 2,643 | 2,645 | -0.26% | 5,484,600 | 10兆3143億 | -2.04% | 12.41 | 1.73 |
02/14 | 2,653 | 2,672 | 2,639 | 2,652 | +0.08% | 6,089,500 | 10兆3416億 | -1.81% | 12.44 | 1.74 |
02/13 | 2,690 | 2,690 | 2,647 | 2,650 | -1.49% | 9,114,900 | 10兆3338億 | -1.96% | 12.43 | 1.74 |
02/09 | 2,650 | 2,690 | 2,646 | 2,690 | -0.19% | 7,016,200 | 10兆4898億 | -0.59% | 12.62 | 1.76 |
02/08 | 2,699 | 2,701 | 2,688 | 2,695 | +1.13% | 6,143,900 | 10兆5093億 | -0.44% | 12.64 | 1.77 |
02/07 | 2,680 | 2,719 | 2,664 | 2,665 | +1.06% | 10,559,500 | 10兆3923億 | -1.48% | 12.5 | 1.75 |
02/06 | 2,639 | 2,666 | 2,598 | 2,637 | -1.93% | 10,916,100 | 10兆2831億 | -2.51% | 12.37 | 1.73 |
02/05 | 2,700 | 2,713 | 2,684 | 2,689 | -1.14% | 5,570,100 | 10兆4859億 | -0.66% | 12.62 | 1.76 |
02/02 | 2,721 | 2,738 | 2,703 | 2,720 | -0.29% | 3,912,000 | 10兆6068億 | +0.48% | 12.76 | 1.78 |
02/01 | 2,717 | 2,731 | 2,705 | 2,728 | +0.85% | 4,971,600 | 10兆6380億 | +0.85% | 12.8 | 1.79 |
01/31 | 2,725 | 2,736 | 2,702 | 2,705 | -0.92% | 7,115,100 | 10兆5483億 | +0.07% | 12.69 | 1.77 |
01/30 | 2,739 | 2,741 | 2,721 | 2,730 | -0.36% | 4,818,200 | 10兆6458億 | +1.04% | 12.81 | 1.79 |
01/29 | 2,745 | 2,763 | 2,738 | 2,740 | +0.11% | 4,176,600 | 10兆6848億 | +1.48% | 12.86 | 1.79 |
01/26 | 2,742 | 2,752 | 2,735 | 2,737 | -0.47% | 3,825,300 | 10兆6731億 | +1.48% | 12.84 | 1.79 |
01/25 | 2,755 | 2,764 | 2,739 | 2,750 | +0.18% | 4,924,400 | 10兆7237億 | +2.04% | 12.9 | 1.8 |
01/24 | 2,739 | 2,755 | 2,734 | 2,745 | +0.37% | 4,646,500 | 10兆7043億 | +1.97% | 12.88 | 1.8 |
01/23 | 2,730 | 2,743 | 2,720 | 2,735 | +0.63% | 4,714,400 | 10兆6653億 | +1.48% | 12.83 | 1.79 |
01/22 | 2,726 | 2,726 | 2,708 | 2,718 | -0.29% | 3,380,500 | 10兆5990億 | +0.63% | 12.75 | 1.78 |
01/19 | 2,734 | 2,734 | 2,717 | 2,726 | +0.07% | 3,701,300 | 10兆6302億 | +0.7% | 12.79 | 1.79 |
01/18 | 2,741 | 2,743 | 2,721 | 2,724 | -0.11% | 5,645,200 | 10兆6224億 | +0.37% | 12.78 | 1.78 |
01/17 | 2,700 | 2,728 | 2,689 | 2,727 | +1.22% | 5,871,900 | 10兆6341億 | +0.26% | 12.79 | 1.79 |
01/16 | 2,664 | 2,708 | 2,662 | 2,694 | +1.16% | 5,360,800 | 10兆5054億 | -1.17% | 12.64 | 1.76 |
01/15 | 2,674 | 2,693 | 2,662 | 2,663 | +0.26% | 5,723,000 | 10兆3845億 | -2.53% | 12.49 | 1.74 |
01/12 | 2,669 | 2,673 | 2,650 | 2,656 | -0.67% | 5,978,900 | 10兆3572億 | -3.07% | 12.46 | 1.74 |
01/11 | 2,678 | 2,685 | 2,665 | 2,674 | -0.34% | 5,261,100 | 10兆4274億 | -2.69% | 12.55 | 1.75 |
01/10 | 2,694 | 2,700 | 2,682 | 2,683 | -0.59% | 6,096,200 | 10兆4625億 | -2.68% | 12.59 | 1.76 |
01/09 | 2,727 | 2,729 | 2,696 | 2,699 | -0.92% | 7,077,900 | 10兆5249億 | -2.42% | 12.66 | 1.77 |
01/05 | 2,700 | 2,726 | 2,684 | 2,724 | +0.89% | 5,188,500 | 10兆6224億 | -1.77% | 12.78 | 1.78 |
01/04 | 2,700 | 2,704 | 2,685 | 2,700 | +1.47% | 5,223,000 | 10兆5288億 | -2.81% | 12.67 | 1.77 |
2017 |
12/29 | 2,673 | 2,677 | 2,661 | 2,661 | -0.37% | 3,140,100 | 10兆3767億 | -4.42% | 12.47 | 1.74 |
12/28 | 2,678 | 2,684 | 2,666 | 2,671 | -0.11% | 3,159,900 | 10兆4157億 | -4.33% | 12.51 | 1.75 |
12/27 | 2,690 | 2,691 | 2,671 | 2,674 | -0.34% | 3,335,400 | 10兆4274億 | -4.47% | 12.53 | 1.75 |
12/26 | 2,687 | 2,694 | 2,681 | 2,683 | -0.07% | 2,083,900 | 10兆4625億 | -4.38% | 12.57 | 1.75 |
12/25 | 2,677 | 2,689 | 2,667 | 2,685 | +0.3% | 2,751,700 | 10兆4703億 | -4.48% | 12.58 | 1.76 |
12/22 | 2,685 | 2,697 | 2,671 | 2,677 | +0.19% | 4,391,500 | 10兆4391億 | -4.9% | 12.54 | 1.75 |
12/21 | 2,667 | 2,674 | 2,659 | 2,672 | 0% | 4,345,400 | 10兆4196億 | -5.25% | 12.52 | 1.75 |
12/20 | 2,695 | 2,695 | 2,667 | 2,672 | +0.07% | 5,411,000 | 10兆4196億 | -5.42% | 12.52 | 1.75 |
12/19 | 2,698 | 2,700 | 2,670 | 2,670 | -0.67% | 6,025,700 | 10兆4118億 | -5.69% | 12.51 | 1.75 |
12/18 | 2,703 | 2,736 | 2,685 | 2,688 | +0.07% | 7,752,300 | 10兆4820億 | -5.29% | 12.59 | 1.76 |
12/15 | 2,735 | 2,740 | 2,663 | 2,686 | -4.62% | 14,380,200 | 10兆4742億 | -5.56% | 12.58 | 1.76 |
12/14 | 2,852 | 2,885 | 2,804 | 2,816 | -2.29% | 6,306,500 | 10兆9811億 | -1.19% | 13.19 | 1.84 |
12/13 | 2,881 | 2,895 | 2,874 | 2,882 | +0.45% | 3,189,100 | 11兆2385億 | +1.12% | 13.5 | 1.88 |
12/12 | 2,905 | 2,907 | 2,863 | 2,869 | -0.73% | 3,565,000 | 11兆1878億 | +0.77% | 13.44 | 1.88 |
12/11 | 2,890 | 2,895 | 2,856 | 2,890 | +0.24% | 3,096,300 | 11兆2697億 | +1.65% | 13.54 | 1.89 |
12/08 | 2,830 | 2,887 | 2,830 | 2,883 | +0.14% | 4,674,300 | 11兆2424億 | +1.59% | 13.51 | 1.89 |
12/07 | 2,875 | 2,885 | 2,860 | 2,879 | +1.05% | 3,877,000 | 11兆2268億 | +1.66% | 13.49 | 1.88 |
12/06 | 2,840 | 2,864 | 2,835 | 2,849 | -0.35% | 3,451,900 | 11兆1098億 | +0.78% | 13.35 | 1.86 |
12/05 | 2,859 | 2,867 | 2,842 | 2,859 | -0.14% | 3,235,700 | 11兆1488億 | +1.28% | 13.39 | 1.87 |
12/04 | 2,891 | 2,895 | 2,858 | 2,863 | -0.9% | 3,580,200 | 11兆1644億 | +1.56% | 13.41 | 1.87 |
12/01 | 2,900 | 2,905 | 2,864 | 2,889 | -0.65% | 6,291,200 | 11兆2658億 | +2.7% | 13.53 | 1.89 |
11/30 | 2,870 | 2,908 | 2,856 | 2,908 | +1.47% | 8,159,800 | 11兆3399億 | +3.67% | 13.62 | 1.9 |
11/29 | 2,860 | 2,866 | 2,847 | 2,866 | +0.53% | 3,109,500 | 11兆1761億 | +2.47% | 13.43 | 1.87 |
11/28 | 2,873 | 2,877 | 2,843 | 2,851 | -0.24% | 3,336,200 | 11兆1176億 | +2.22% | 13.36 | 1.86 |
11/27 | 2,860 | 2,862 | 2,837 | 2,858 | -0.03% | 3,124,800 | 11兆1449億 | +2.73% | 13.39 | 1.87 |
11/24 | 2,848 | 2,859 | 2,829 | 2,859 | +0.25% | 3,094,200 | 11兆1488億 | +3.06% | 13.39 | 1.87 |
11/22 | 2,858 | 2,876 | 2,825 | 2,852 | +0.25% | 4,957,600 | 11兆1215億 | +3.11% | 13.36 | 1.87 |
11/21 | 2,828 | 2,854 | 2,822 | 2,845 | +1.46% | 4,945,300 | 11兆942億 | +3.19% | 13.33 | 1.86 |
11/20 | 2,795 | 2,810 | 2,779 | 2,804 | +0.25% | 3,280,900 | 10兆9343億 | +2.04% | 13.14 | 1.83 |
11/17 | 2,811 | 2,825 | 2,787 | 2,797 | -0.04% | 5,374,200 | 10兆9070億 | +2.04% | 13.1 | 1.83 |
11/16 | 2,784 | 2,820 | 2,780 | 2,798 | +0.36% | 5,824,300 | 10兆9109億 | +2.38% | 13.11 | 1.83 |
11/15 | 2,816 | 2,820 | 2,782 | 2,788 | -1.66% | 5,223,500 | 10兆8719億 | +2.31% | 13.06 | 1.82 |
11/14 | 2,830 | 2,845 | 2,815 | 2,835 | -0.07% | 4,631,200 | 11兆552億 | +4.34% | 13.28 | 1.85 |
11/13 | 2,839 | 2,859 | 2,836 | 2,837 | +0.07% | 3,954,200 | 11兆630億 | +4.84% | 13.29 | 1.86 |
11/10 | 2,800 | 2,839 | 2,798 | 2,835 | +0.25% | 3,687,300 | 11兆552億 | +5.19% | 13.28 | 1.85 |
11/09 | 2,808 | 2,862 | 2,796 | 2,828 | +0.35% | 6,539,000 | 11兆279億 | +5.37% | 13.25 | 1.85 |
11/08 | 2,804 | 2,818 | 2,795 | 2,818 | +0.39% | 3,572,500 | 10兆9889億 | +5.39% | 13.2 | 1.84 |
11/07 | 2,780 | 2,808 | 2,767 | 2,807 | +1.04% | 5,591,600 | 10兆9460億 | +5.41% | 13.15 | 1.84 |
11/06 | 2,760 | 2,780 | 2,757 | 2,778 | +0.94% | 4,378,200 | 10兆8329億 | +4.67% | 13.01 | 1.82 |
11/02 | 2,744 | 2,764 | 2,740 | 2,752 | -0.04% | 4,097,700 | 10兆7315億 | +4.05% | 12.89 | 1.8 |
11/01 | 2,751 | 2,765 | 2,747 | 2,753 | +0.44% | 3,878,200 | 10兆7354億 | +4.36% | 12.9 | 1.8 |
10/31 | 2,753 | 2,754 | 2,738 | 2,741 | -0.47% | 4,571,300 | 10兆6887億 | +4.14% | 12.84 | 1.79 |
10/30 | 2,750 | 2,759 | 2,743 | 2,754 | -0.22% | 6,152,300 | 10兆7393億 | +4.87% | 12.9 | 1.8 |
10/27 | 2,774 | 2,783 | 2,749 | 2,760 | +2.18% | 8,208,300 | 10兆7627億 | +5.38% | 12.93 | 1.8 |
10/26 | 2,696 | 2,702 | 2,685 | 2,701 | +0.19% | 3,320,600 | 10兆5327億 | +3.45% | 12.65 | 1.77 |
10/25 | 2,700 | 2,715 | 2,689 | 2,696 | -0.55% | 5,385,600 | 10兆5132億 | +3.45% | 12.63 | 1.76 |
10/24 | 2,692 | 2,711 | 2,690 | 2,711 | +1.42% | 5,172,100 | 10兆5717億 | +4.19% | 12.7 | 1.77 |
10/23 | 2,689 | 2,693 | 2,667 | 2,673 | 0% | 3,333,700 | 10兆4235億 | +3.01% | 12.52 | 1.75 |
10/20 | 2,656 | 2,674 | 2,647 | 2,673 | +0.41% | 4,790,900 | 10兆4235億 | +3.24% | 12.52 | 1.75 |
10/19 | 2,659 | 2,664 | 2,651 | 2,662 | +0.3% | 4,009,700 | 10兆3806億 | +3.06% | 12.47 | 1.74 |
10/18 | 2,650 | 2,655 | 2,643 | 2,654 | +0.68% | 3,946,500 | 10兆3494億 | +2.95% | 12.43 | 1.74 |
10/17 | 2,631 | 2,640 | 2,626 | 2,636 | +0.61% | 3,201,200 | 10兆2792億 | +2.49% | 12.35 | 1.72 |
10/16 | 2,624 | 2,637 | 2,619 | 2,620 | 0% | 4,990,000 | 10兆2168億 | +2.02% | 12.27 | 1.71 |
10/13 | 2,607 | 2,633 | 2,602 | 2,620 | +0.69% | 5,031,200 | 10兆2168億 | +2.18% | 12.27 | 1.71 |
10/12 | 2,594 | 2,607 | 2,587 | 2,602 | +0.62% | 3,869,300 | 10兆1466億 | +1.64% | 12.19 | 1.7 |
10/11 | 2,590 | 2,600 | 2,580 | 2,586 | +0.12% | 4,254,600 | 10兆842億 | +1.17% | 12.11 | 1.69 |
10/10 | 2,570 | 2,585 | 2,567 | 2,583 | +0.82% | 3,440,900 | 10兆725億 | +1.18% | 12.1 | 1.69 |
10/06 | 2,573 | 2,575 | 2,560 | 2,562 | -0.23% | 2,991,300 | 9兆9906億 | +0.43% | 12 | 1.68 |
10/05 | 2,569 | 2,571 | 2,563 | 2,568 | -0.08% | 2,390,300 | 10兆140億 | +0.71% | 12.03 | 1.68 |
10/04 | 2,570 | 2,572 | 2,561 | 2,570 | +0.39% | 2,917,100 | 10兆218億 | +0.82% | 12.04 | 1.68 |
10/03 | 2,562 | 2,568 | 2,555 | 2,560 | 0% | 2,792,400 | 9兆9828億 | +0.47% | 11.99 | 1.67 |
10/02 | 2,563 | 2,569 | 2,554 | 2,560 | -0.43% | 2,767,400 | 9兆9828億 | +0.55% | 11.99 | 1.67 |
09/29 | 2,564 | 2,574 | 2,557 | 2,571 | +0.19% | 3,252,800 | 10兆257億 | +1.02% | 12.04 | 1.68 |