株価チャート
2018/05/16~2018/10/05
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 |
10/05 | 2,998 | 2,999 | 2,956 | 2,970 | -0.67% | 4,288,400 | 11兆2334億 | +0.27% | 16.08 | 1.99 |
10/04 | 3,033 | 3,043 | 2,985 | 2,990 | -0.8% | 3,282,300 | 11兆3090億 | +1.05% | 16.19 | 2 |
10/03 | 3,060 | 3,079 | 3,011 | 3,014 | -0.79% | 3,246,900 | 11兆3998億 | +2% | 16.32 | 2.02 |
10/02 | 3,054 | 3,057 | 3,032 | 3,038 | -0.23% | 2,769,600 | 11兆4906億 | +3.02% | 16.45 | 2.03 |
10/01 | 3,050 | 3,066 | 3,036 | 3,045 | -0.33% | 2,195,200 | 11兆5171億 | +3.54% | 16.49 | 2.04 |
09/28 | 3,049 | 3,062 | 3,036 | 3,055 | +1.09% | 4,216,700 | 11兆5549億 | +4.16% | 16.54 | 2.04 |
09/27 | 3,019 | 3,064 | 3,019 | 3,022 | -1.24% | 2,918,600 | 11兆4301億 | +3.39% | 16.36 | 2.02 |
09/26 | 3,032 | 3,061 | 3,015 | 3,060 | -1.13% | 4,523,900 | 11兆5738億 | +5.01% | 16.57 | 2.05 |
09/25 | 3,040 | 3,095 | 3,034 | 3,095 | +2.08% | 5,321,800 | 11兆7062億 | +6.36% | 16.76 | 2.07 |
09/21 | 3,016 | 3,047 | 3,015 | 3,032 | -0.07% | 5,098,100 | 11兆4679億 | +4.41% | 16.42 | 2.03 |
09/20 | 3,057 | 3,063 | 3,030 | 3,034 | -0.49% | 2,951,200 | 11兆4754億 | +4.58% | 16.43 | 2.03 |
09/19 | 3,050 | 3,060 | 3,035 | 3,049 | +0.76% | 3,919,700 | 11兆5322億 | +5.17% | 16.51 | 2.04 |
09/18 | 2,928 | 3,031 | 2,928 | 3,026 | +2.23% | 4,767,200 | 11兆4452億 | +4.45% | 16.38 | 2.02 |
09/14 | 2,962 | 2,980 | 2,954 | 2,960 | -0.07% | 4,562,300 | 11兆1956億 | +2.32% | 16.03 | 1.98 |
09/13 | 2,950 | 2,971 | 2,942 | 2,962 | +1.16% | 3,254,200 | 11兆2031億 | +2.35% | 16.04 | 1.98 |
09/12 | 2,913 | 2,939 | 2,906 | 2,928 | +1.42% | 4,483,700 | 11兆745億 | +1.1% | 15.85 | 1.96 |
09/11 | 2,882 | 2,893 | 2,862 | 2,887 | +0.73% | 3,543,800 | 10兆9194億 | -0.41% | 15.63 | 1.93 |
09/10 | 2,850 | 2,880 | 2,842 | 2,866 | +0.53% | 3,114,000 | 10兆8400億 | -1.27% | 15.52 | 1.92 |
09/07 | 2,845 | 2,856 | 2,828 | 2,851 | +0.99% | 2,802,800 | 10兆7833億 | -1.86% | 15.44 | 1.91 |
09/06 | 2,821 | 2,843 | 2,811 | 2,823 | -0.6% | 3,037,700 | 10兆6774億 | -2.86% | 15.28 | 1.89 |
09/05 | 2,864 | 2,869 | 2,832 | 2,840 | -1.22% | 3,518,600 | 10兆7417億 | -2.3% | 15.38 | 1.9 |
09/04 | 2,890 | 2,892 | 2,855 | 2,875 | -0.59% | 2,913,600 | 10兆8741億 | -1.2% | 15.57 | 1.92 |
09/03 | 2,867 | 2,898 | 2,856 | 2,892 | +0.24% | 2,538,500 | 10兆9384億 | -0.62% | 15.66 | 1.93 |
08/31 | 2,852 | 2,890 | 2,849 | 2,885 | +1.02% | 7,945,900 | 10兆9119億 | -0.86% | 15.62 | 1.93 |
08/30 | 2,882 | 2,884 | 2,846 | 2,856 | -1.55% | 5,328,900 | 10兆8022億 | -1.89% | 15.46 | 1.91 |
08/29 | 2,897 | 2,920 | 2,890 | 2,901 | +0.8% | 3,510,500 | 10兆9724億 | -0.38% | 15.71 | 1.94 |
08/28 | 2,863 | 2,882 | 2,837 | 2,878 | +0.52% | 3,363,300 | 10兆8854億 | -1.13% | 15.58 | 1.93 |
08/27 | 2,879 | 2,888 | 2,839 | 2,863 | +0.42% | 3,447,300 | 10兆8287億 | -1.65% | 15.5 | 1.92 |
08/24 | 2,852 | 2,869 | 2,827 | 2,851 | +0.96% | 3,920,500 | 10兆7833億 | -2.06% | 15.44 | 1.91 |
08/23 | 2,803 | 2,836 | 2,799 | 2,824 | +0.75% | 4,297,900 | 10兆6812億 | -3.02% | 15.29 | 1.89 |
08/22 | 2,770 | 2,837 | 2,727 | 2,803 | -0.6% | 7,923,900 | 10兆6017億 | -3.78% | 15.18 | 1.87 |
08/21 | 2,934 | 2,939 | 2,801 | 2,820 | -4.02% | 6,949,000 | 10兆6660億 | -3.33% | 15.27 | 1.89 |
08/20 | 2,952 | 2,964 | 2,934 | 2,938 | -0.47% | 1,752,200 | 11兆1123億 | +0.69% | 15.91 | 1.97 |
08/17 | 2,960 | 2,966 | 2,943 | 2,952 | -0.47% | 1,828,500 | 11兆1653億 | +1.3% | 15.98 | 1.97 |
08/16 | 2,969 | 2,995 | 2,957 | 2,966 | -0.8% | 3,890,800 | 11兆2182億 | +1.99% | 16.06 | 1.98 |
08/15 | 2,969 | 2,993 | 2,961 | 2,990 | +0.23% | 2,937,000 | 11兆3090億 | +3.03% | 16.19 | 2 |
08/14 | 2,932 | 2,984 | 2,927 | 2,983 | +1.64% | 3,422,900 | 11兆2825億 | +3.04% | 16.15 | 2 |
08/13 | 2,985 | 2,985 | 2,926 | 2,935 | -1.77% | 3,478,800 | 11兆1010億 | +1.59% | 15.89 | 1.96 |
08/10 | 3,022 | 3,024 | 2,984 | 2,988 | -0.96% | 3,372,600 | 11兆3015億 | +3.61% | 16.18 | 2 |
08/09 | 2,990 | 3,020 | 2,973 | 3,017 | +0.57% | 3,183,500 | 11兆4111億 | +4.87% | 16.34 | 2.02 |
08/08 | 3,000 | 3,015 | 2,985 | 3,000 | +1.01% | 4,593,100 | 11兆3468億 | +4.57% | 16.24 | 2.01 |
08/07 | 2,936 | 2,977 | 2,926 | 2,970 | +1.33% | 3,966,500 | 11兆2334億 | +3.88% | 16.08 | 1.99 |
08/06 | 2,900 | 2,950 | 2,896 | 2,931 | +2.02% | 5,170,400 | 11兆859億 | +2.77% | 15.87 | 1.96 |
08/03 | 2,904 | 2,913 | 2,867 | 2,873 | +0.67% | 3,748,500 | 10兆8665億 | +0.88% | 15.56 | 1.92 |
08/02 | 2,889 | 2,902 | 2,850 | 2,854 | -1.76% | 3,217,300 | 10兆7946億 | +0.25% | 15.45 | 1.91 |
08/01 | 2,895 | 2,906 | 2,891 | 2,905 | +1.11% | 3,213,500 | 10兆9875億 | +2% | 15.73 | 1.94 |
07/31 | 2,882 | 2,888 | 2,856 | 2,873 | -0.76% | 5,035,900 | 10兆8665億 | +0.98% | 15.56 | 1.92 |
07/30 | 2,897 | 2,906 | 2,882 | 2,895 | -0.21% | 1,899,600 | 10兆9497億 | +1.83% | 15.67 | 1.94 |
07/27 | 2,897 | 2,901 | 2,887 | 2,901 | +0.73% | 2,372,800 | 10兆9724億 | +2.15% | 15.71 | 1.94 |
07/26 | 2,894 | 2,903 | 2,872 | 2,880 | +0.14% | 2,606,900 | 10兆8930億 | +1.52% | 15.59 | 1.93 |
07/25 | 2,898 | 2,903 | 2,873 | 2,876 | -0.52% | 3,362,100 | 10兆8778億 | +1.45% | 15.57 | 1.92 |
07/24 | 2,872 | 2,907 | 2,867 | 2,891 | +1.01% | 3,003,300 | 10兆9346億 | +2.08% | 15.65 | 1.93 |
07/23 | 2,850 | 2,878 | 2,849 | 2,862 | -0.24% | 1,652,600 | 10兆8249億 | +1.1% | 15.5 | 1.91 |
07/20 | 2,869 | 2,881 | 2,853 | 2,869 | +0.17% | 2,325,000 | 10兆8514億 | +1.34% | 15.53 | 1.92 |
07/19 | 2,901 | 2,904 | 2,864 | 2,864 | -0.87% | 2,694,300 | 10兆8325億 | +1.24% | 15.51 | 1.92 |
07/18 | 2,880 | 2,909 | 2,876 | 2,889 | +1.05% | 4,208,200 | 10兆9270億 | +2.16% | 15.64 | 1.93 |
07/17 | 2,841 | 2,865 | 2,832 | 2,859 | +1.24% | 3,907,200 | 10兆8135億 | +1.17% | 15.48 | 1.91 |
07/13 | 2,823 | 2,832 | 2,809 | 2,824 | +0.46% | 3,255,400 | 10兆6812億 | -0.07% | 15.29 | 1.89 |
07/12 | 2,817 | 2,837 | 2,802 | 2,811 | -0.18% | 3,734,100 | 10兆6320億 | -0.53% | 15.22 | 1.88 |
07/11 | 2,821 | 2,834 | 2,806 | 2,816 | +0.14% | 2,919,500 | 10兆6509億 | -0.39% | 15.25 | 1.88 |
07/10 | 2,835 | 2,851 | 2,812 | 2,812 | -1.06% | 4,047,000 | 10兆6358億 | -0.57% | 15.23 | 1.88 |
07/09 | 2,815 | 2,849 | 2,803 | 2,842 | +1.17% | 2,465,400 | 10兆7492億 | +0.46% | 15.39 | 1.9 |
07/06 | 2,814 | 2,827 | 2,802 | 2,809 | +0.18% | 2,810,100 | 10兆6244億 | -0.67% | 15.21 | 1.88 |
07/05 | 2,810 | 2,829 | 2,792 | 2,804 | -0.74% | 2,992,800 | 10兆6055億 | -0.81% | 15.18 | 1.88 |
07/04 | 2,760 | 2,830 | 2,758 | 2,825 | +2.73% | 3,283,200 | 10兆6849億 | -0.07% | 15.3 | 1.89 |
07/03 | 2,778 | 2,790 | 2,740 | 2,750 | -1.43% | 4,572,300 | 10兆4013億 | -2.69% | 14.89 | 1.84 |
07/02 | 2,810 | 2,840 | 2,790 | 2,790 | -1.17% | 3,087,800 | 10兆5526億 | -1.38% | 15.11 | 1.87 |
06/29 | 2,847 | 2,848 | 2,818 | 2,823 | -0.6% | 3,159,800 | 10兆6774億 | -0.21% | 15.28 | 1.89 |
06/28 | 2,850 | 2,860 | 2,835 | 2,840 | -1.39% | 3,204,400 | 10兆7417億 | +0.35% | 15.38 | 1.9 |
06/27 | 2,851 | 2,883 | 2,847 | 2,880 | +1.3% | 4,402,500 | 10兆8930億 | +1.77% | 15.59 | 1.93 |
06/26 | 2,828 | 2,845 | 2,808 | 2,843 | +1.25% | 3,799,100 | 10兆7530億 | +0.53% | 15.39 | 1.9 |
06/25 | 2,830 | 2,830 | 2,797 | 2,808 | -0.78% | 2,005,800 | 10兆6206億 | -0.71% | 15.2 | 1.88 |
06/22 | 2,810 | 2,831 | 2,807 | 2,830 | 0% | 2,666,600 | 10兆7039億 | +0.04% | 15.32 | 1.89 |
06/21 | 2,829 | 2,845 | 2,814 | 2,830 | +0.11% | 2,344,400 | 10兆7039億 | +0.07% | 15.32 | 1.89 |
06/20 | 2,814 | 2,829 | 2,802 | 2,827 | +0.57% | 2,895,100 | 10兆6925億 | 0% | 15.31 | 1.89 |
06/19 | 2,846 | 2,848 | 2,811 | 2,811 | -1.3% | 3,417,100 | 10兆6320億 | -0.53% | 15.22 | 1.88 |
06/18 | 2,865 | 2,865 | 2,828 | 2,848 | -0.38% | 2,877,400 | 10兆7719億 | +0.74% | 15.42 | 1.91 |
06/15 | 2,829 | 2,860 | 2,814 | 2,859 | +1.42% | 4,446,400 | 10兆8135億 | +1.17% | 15.48 | 1.91 |
06/14 | 2,806 | 2,828 | 2,796 | 2,819 | -0.98% | 3,386,300 | 10兆6623億 | -0.18% | 15.26 | 1.89 |
06/13 | 2,845 | 2,855 | 2,839 | 2,847 | 0% | 2,463,800 | 10兆7682億 | +0.85% | 15.41 | 1.9 |
06/12 | 2,865 | 2,878 | 2,845 | 2,847 | -0.04% | 3,023,500 | 10兆7682億 | +0.92% | 15.41 | 1.9 |
06/11 | 2,834 | 2,856 | 2,834 | 2,848 | +0.39% | 1,795,500 | 10兆7719億 | +1.03% | 15.42 | 1.91 |
06/08 | 2,820 | 2,867 | 2,819 | 2,837 | +0.04% | 4,116,300 | 10兆7303億 | +0.71% | 15.36 | 1.9 |
06/07 | 2,850 | 2,855 | 2,827 | 2,836 | -0.32% | 3,466,100 | 10兆7265億 | +0.78% | 15.36 | 1.9 |
06/06 | 2,840 | 2,849 | 2,828 | 2,845 | +0.32% | 2,597,400 | 10兆7606億 | +1.21% | 15.4 | 1.9 |
06/05 | 2,814 | 2,838 | 2,812 | 2,836 | +1.07% | 2,794,700 | 10兆7265億 | +0.89% | 15.36 | 1.9 |
06/04 | 2,800 | 2,823 | 2,789 | 2,806 | +1.08% | 3,300,900 | 10兆6131億 | -0.11% | 15.19 | 1.88 |
06/01 | 2,804 | 2,808 | 2,763 | 2,776 | -1.49% | 4,425,700 | 10兆4996億 | -1.14% | 15.03 | 1.86 |
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 |