株価チャート
2018/01/04~2018/05/31
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 |
05/31 | 2,805 | 2,824 | 2,791 | 2,818 | +0.57% | 9,776,800 | 10兆6585億 | +0.39% | 15.26 | 1.88 |
05/30 | 2,790 | 2,812 | 2,783 | 2,802 | -0.43% | 2,722,000 | 10兆5980億 | -0.14% | 15.17 | 1.87 |
05/29 | 2,797 | 2,820 | 2,792 | 2,814 | +0.46% | 2,357,100 | 10兆6433億 | +0.36% | 15.24 | 1.88 |
05/28 | 2,823 | 2,829 | 2,797 | 2,801 | -1.16% | 2,671,600 | 10兆5942億 | -0.04% | 15.17 | 1.87 |
05/25 | 2,839 | 2,839 | 2,812 | 2,834 | -0.39% | 2,897,100 | 10兆7190億 | +1.21% | 15.34 | 1.9 |
05/24 | 2,829 | 2,848 | 2,824 | 2,845 | +0.18% | 3,623,300 | 10兆7606億 | +1.75% | 15.4 | 1.9 |
05/23 | 2,833 | 2,846 | 2,823 | 2,840 | +0.25% | 3,402,800 | 10兆7417億 | +1.68% | 15.38 | 1.9 |
05/22 | 2,816 | 2,837 | 2,805 | 2,833 | +0.32% | 2,904,900 | 10兆7152億 | +1.58% | 15.34 | 1.89 |
05/21 | 2,820 | 2,835 | 2,819 | 2,824 | +0.39% | 2,132,600 | 10兆6812億 | +1.4% | 15.29 | 1.89 |
05/18 | 2,815 | 2,821 | 2,805 | 2,813 | -0.04% | 2,214,300 | 10兆6396億 | +1.04% | 15.23 | 1.88 |
05/17 | 2,820 | 2,829 | 2,806 | 2,814 | +0.29% | 2,332,700 | 10兆6433億 | +1.08% | 15.24 | 1.88 |
05/16 | 2,804 | 2,819 | 2,802 | 2,806 | -0.39% | 1,755,400 | 10兆6131億 | +0.79% | 15.19 | 1.88 |
05/15 | 2,823 | 2,833 | 2,815 | 2,817 | -0.18% | 2,873,100 | 10兆6547億 | +1.19% | 15.25 | 1.88 |
05/14 | 2,790 | 2,825 | 2,790 | 2,822 | +0.39% | 2,514,900 | 10兆6736億 | +1.4% | 15.28 | 1.89 |
05/11 | 2,800 | 2,818 | 2,795 | 2,811 | +0.64% | 2,900,900 | 10兆6320億 | +1.04% | 15.22 | 1.88 |
05/10 | 2,812 | 2,813 | 2,782 | 2,793 | -0.07% | 2,206,100 | 10兆5639億 | +0.5% | 15.12 | 1.87 |
05/09 | 2,798 | 2,823 | 2,786 | 2,795 | -0.25% | 2,934,800 | 10兆5715億 | +0.68% | 15.13 | 1.87 |
05/08 | 2,774 | 2,804 | 2,771 | 2,802 | +0.18% | 3,999,900 | 10兆5980億 | +1.05% | 15.17 | 1.87 |
05/07 | 2,749 | 2,797 | 2,748 | 2,797 | +0.97% | 4,697,600 | 10兆5790億 | +1.01% | 15.14 | 1.87 |
05/02 | 2,771 | 2,772 | 2,743 | 2,770 | +0.04% | 3,676,200 | 10兆4769億 | +0.22% | 15 | 1.85 |
05/01 | 2,789 | 2,795 | 2,758 | 2,769 | -2.33% | 6,841,600 | 10兆4731億 | +0.25% | 14.99 | 1.85 |
04/27 | 2,800 | 2,837 | 2,797 | 2,835 | +1.65% | 5,868,700 | 10兆7228億 | +2.75% | 15.35 | 1.9 |
04/26 | 2,770 | 2,797 | 2,768 | 2,789 | +0.18% | 6,228,900 | 10兆5488億 | +1.31% | 15.1 | 1.87 |
04/25 | 2,750 | 2,787 | 2,747 | 2,784 | +0.94% | 3,522,800 | 10兆5299億 | +1.13% | 15.07 | 1.86 |
04/24 | 2,771 | 2,778 | 2,752 | 2,758 | -0.58% | 4,049,300 | 10兆4315億 | +0.22% | 14.93 | 1.84 |
04/23 | 2,766 | 2,784 | 2,764 | 2,774 | +0.43% | 2,043,900 | 10兆4920億 | +0.76% | 15.02 | 1.86 |
04/20 | 2,760 | 2,776 | 2,754 | 2,762 | +0.04% | 2,858,700 | 10兆4467億 | +0.36% | 14.95 | 1.85 |
04/19 | 2,756 | 2,767 | 2,753 | 2,761 | +0.18% | 2,946,300 | 10兆4429億 | +0.33% | 14.95 | 1.85 |
04/18 | 2,748 | 2,760 | 2,745 | 2,756 | +0.8% | 2,862,900 | 10兆4240億 | +0.18% | 14.92 | 1.84 |
04/17 | 2,755 | 2,761 | 2,734 | 2,734 | -0.94% | 3,055,500 | 10兆3408億 | -0.62% | 14.8 | 1.83 |
04/16 | 2,727 | 2,765 | 2,725 | 2,760 | +0.91% | 3,520,700 | 10兆4391億 | +0.29% | 14.94 | 1.85 |
04/13 | 2,767 | 2,778 | 2,727 | 2,735 | -0.73% | 4,397,600 | 10兆3445億 | -0.55% | 14.81 | 1.83 |
04/12 | 2,775 | 2,786 | 2,743 | 2,755 | -1.25% | 4,719,200 | 10兆4202億 | +0.22% | 14.92 | 1.84 |
04/11 | 2,804 | 2,814 | 2,785 | 2,790 | -0.64% | 2,773,000 | 10兆5526億 | +1.53% | 15.11 | 1.87 |
04/10 | 2,799 | 2,826 | 2,797 | 2,808 | -0.04% | 4,656,500 | 10兆6206億 | +2.3% | 15.2 | 1.88 |
04/09 | 2,780 | 2,817 | 2,779 | 2,809 | +0.11% | 3,508,900 | 10兆6244億 | +2.41% | 15.21 | 1.88 |
04/06 | 2,795 | 2,813 | 2,790 | 2,806 | +0.21% | 4,931,000 | 10兆6131億 | +2.45% | 15.19 | 1.88 |
04/05 | 2,800 | 2,818 | 2,797 | 2,800 | +0.54% | 4,628,900 | 10兆5904億 | +2.34% | 15.16 | 1.87 |
04/04 | 2,755 | 2,791 | 2,751 | 2,785 | +1.64% | 7,100,000 | 10兆5337億 | +1.9% | 15.08 | 1.86 |
04/03 | 2,719 | 2,749 | 2,712 | 2,740 | +0.18% | 3,351,500 | 10兆3634億 | +0.29% | 14.84 | 1.83 |
04/02 | 2,705 | 2,749 | 2,705 | 2,735 | +0.66% | 3,555,200 | 10兆6653億 | +0.11% | 15.29 | 1.89 |
03/30 | 2,701 | 2,725 | 2,694 | 2,717 | +1% | 4,057,500 | 10兆5951億 | -0.51% | 12.75 | 1.78 |
03/29 | 2,700 | 2,718 | 2,671 | 2,690 | +0.3% | 5,070,000 | 10兆4898億 | -1.43% | 12.62 | 1.76 |
03/28 | 2,663 | 2,684 | 2,648 | 2,682 | -1.25% | 5,057,300 | 10兆4586億 | -1.72% | 12.58 | 1.76 |
03/27 | 2,687 | 2,716 | 2,664 | 2,716 | +1.19% | 6,289,600 | 10兆5912億 | -0.55% | 12.74 | 1.78 |
03/26 | 2,680 | 2,686 | 2,659 | 2,684 | -0.7% | 6,191,700 | 10兆4664億 | -1.76% | 12.59 | 1.76 |
03/23 | 2,737 | 2,757 | 2,701 | 2,703 | -2.84% | 8,284,700 | 10兆5405億 | -1.03% | 12.68 | 1.77 |
03/22 | 2,757 | 2,785 | 2,750 | 2,782 | +0.47% | 5,965,000 | 10兆8485億 | +1.94% | 13.05 | 1.82 |
03/20 | 2,760 | 2,772 | 2,740 | 2,769 | +0.25% | 3,849,500 | 10兆7978億 | +1.65% | 12.99 | 1.81 |
03/19 | 2,763 | 2,774 | 2,751 | 2,762 | +0.04% | 4,579,100 | 10兆7705億 | +1.58% | 12.96 | 1.81 |
03/16 | 2,749 | 2,768 | 2,738 | 2,761 | +0.15% | 6,822,200 | 10兆7666億 | +1.66% | 12.95 | 1.81 |
03/15 | 2,732 | 2,762 | 2,731 | 2,757 | +0.36% | 4,072,900 | 10兆7510億 | +1.58% | 12.94 | 1.81 |
03/14 | 2,740 | 2,755 | 2,726 | 2,747 | 0% | 4,382,700 | 10兆7120億 | +1.37% | 12.89 | 1.8 |
03/13 | 2,749 | 2,750 | 2,729 | 2,747 | -0.18% | 3,844,300 | 10兆7120億 | +1.52% | 12.89 | 1.8 |
03/12 | 2,744 | 2,766 | 2,741 | 2,752 | +1.55% | 4,796,800 | 10兆7315億 | +1.81% | 12.91 | 1.8 |
03/09 | 2,710 | 2,729 | 2,701 | 2,710 | -0.33% | 7,371,600 | 10兆5678億 | +0.3% | 12.71 | 1.77 |
03/08 | 2,740 | 2,744 | 2,707 | 2,719 | -0.22% | 4,319,900 | 10兆6029億 | +0.59% | 12.76 | 1.78 |
03/07 | 2,727 | 2,752 | 2,725 | 2,725 | -0.07% | 4,995,000 | 10兆6263億 | +0.85% | 12.79 | 1.78 |
03/06 | 2,766 | 2,773 | 2,727 | 2,727 | -0.55% | 4,245,000 | 10兆6341億 | +0.93% | 12.79 | 1.79 |
03/05 | 2,706 | 2,748 | 2,697 | 2,742 | +1.07% | 4,571,000 | 10兆6926億 | +1.44% | 12.87 | 1.8 |
03/02 | 2,700 | 2,722 | 2,695 | 2,713 | -0.37% | 4,543,400 | 10兆5795億 | +0.37% | 12.73 | 1.78 |
03/01 | 2,728 | 2,732 | 2,715 | 2,723 | -0.8% | 4,102,200 | 10兆6185億 | +0.7% | 12.78 | 1.78 |
02/28 | 2,747 | 2,778 | 2,742 | 2,745 | -0.29% | 5,596,800 | 10兆7043億 | +1.48% | 12.88 | 1.8 |
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 |