株価チャート
2017/11/01～2018/03/30
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 |
| 03/30 | 1,523 | 1,526 | 1,497 | 1,503 | -0.92% | 1,316,000 | 1兆1392億 | +3.37% | 15.28 | 0.66 |
| 03/29 | 1,503 | 1,518 | 1,500 | 1,517 | +0.93% | 2,388,800 | 1兆1498億 | +4.55% | 15.42 | 0.66 |
| 03/28 | 1,448 | 1,503 | 1,448 | 1,503 | +3.23% | 2,973,000 | 1兆1392億 | +3.8% | 15.28 | 0.66 |
| 03/27 | 1,427 | 1,456 | 1,418 | 1,456 | +1.89% | 2,402,000 | 1兆1036億 | +0.83% | 14.8 | 0.64 |
| 03/26 | 1,431 | 1,440 | 1,409 | 1,429 | -1.52% | 2,322,300 | 1兆831億 | -0.9% | 14.53 | 0.62 |
| 03/23 | 1,450 | 1,478 | 1,443 | 1,451 | -1.29% | 2,122,000 | 1兆998億 | +0.76% | 14.75 | 0.63 |
| 03/22 | 1,465 | 1,477 | 1,456 | 1,470 | -0.81% | 1,909,300 | 1兆1142億 | +2.58% | 14.95 | 0.64 |
| 03/20 | 1,453 | 1,483 | 1,442 | 1,482 | +2.7% | 2,674,500 | 1兆1233億 | +3.85% | 15.07 | 0.65 |
| 03/19 | 1,466 | 1,475 | 1,441 | 1,443 | -1.16% | 1,973,300 | 1兆937億 | +1.62% | 14.67 | 0.63 |
| 03/16 | 1,470 | 1,475 | 1,451 | 1,460 | -1.28% | 2,839,700 | 1兆1066億 | +3.18% | 14.84 | 0.64 |
| 03/15 | 1,472 | 1,485 | 1,460 | 1,479 | +0.27% | 1,901,000 | 1兆1210億 | +4.75% | 15.04 | 0.65 |
| 03/14 | 1,462 | 1,481 | 1,455 | 1,475 | +0.41% | 1,545,100 | 1兆1180億 | +4.83% | 15 | 0.64 |
| 03/13 | 1,435 | 1,471 | 1,435 | 1,469 | +2.8% | 2,108,600 | 1兆1135億 | +4.7% | 14.94 | 0.64 |
| 03/12 | 1,419 | 1,432 | 1,411 | 1,429 | +1.93% | 1,036,900 | 1兆831億 | +2.07% | 14.53 | 0.62 |
| 03/09 | 1,417 | 1,423 | 1,394 | 1,402 | -0.57% | 1,838,400 | 1兆627億 | +0.21% | 14.25 | 0.61 |
| 03/08 | 1,417 | 1,419 | 1,405 | 1,410 | +0.07% | 1,345,200 | 1兆687億 | +0.86% | 14.34 | 0.62 |
| 03/07 | 1,413 | 1,432 | 1,409 | 1,409 | -1.47% | 2,291,000 | 1兆680億 | +0.93% | 14.33 | 0.62 |
| 03/06 | 1,430 | 1,444 | 1,425 | 1,430 | +1.35% | 1,542,800 | 1兆839億 | +2.51% | 14.54 | 0.63 |
| 03/05 | 1,406 | 1,417 | 1,396 | 1,411 | -0.63% | 1,694,100 | 1兆695億 | +1.22% | 14.35 | 0.62 |
| 03/02 | 1,425 | 1,438 | 1,417 | 1,420 | -1.73% | 2,201,500 | 1兆763億 | +1.87% | 14.44 | 0.62 |
| 03/01 | 1,454 | 1,456 | 1,441 | 1,445 | -1.1% | 1,712,200 | 1兆953億 | +3.73% | 14.69 | 0.63 |
| 02/28 | 1,470 | 1,485 | 1,461 | 1,461 | -1.02% | 2,297,100 | 1兆1074億 | +4.96% | 14.85 | 0.64 |
| 02/27 | 1,476 | 1,489 | 1,467 | 1,476 | +0.96% | 2,205,700 | 1兆1188億 | +6.26% | 15.01 | 0.65 |
| 02/26 | 1,468 | 1,484 | 1,460 | 1,462 | +0.97% | 2,210,900 | 1兆1081億 | +5.64% | 14.86 | 0.64 |
| 02/23 | 1,443 | 1,455 | 1,431 | 1,448 | +0.7% | 2,385,600 | 1兆975億 | +4.93% | 14.72 | 0.63 |
| 02/22 | 1,428 | 1,442 | 1,414 | 1,438 | +0.35% | 3,274,300 | 1兆900億 | +4.35% | 14.62 | 0.63 |
| 02/21 | 1,426 | 1,436 | 1,419 | 1,433 | +1.42% | 3,073,400 | 1兆862億 | +4.14% | 14.57 | 0.63 |
| 02/20 | 1,402 | 1,413 | 1,392 | 1,413 | +0.36% | 1,964,400 | 1兆710億 | +2.76% | 14.37 | 0.62 |
| 02/19 | 1,383 | 1,410 | 1,383 | 1,408 | +2.55% | 2,220,100 | 1兆672億 | +2.4% | 14.32 | 0.62 |
| 02/16 | 1,310 | 1,375 | 1,310 | 1,373 | +6.52% | 3,807,100 | 1兆407億 | -0.07% | 13.96 | 0.6 |
| 02/15 | 1,319 | 1,320 | 1,289 | 1,289 | -1.6% | 1,296,400 | 9770億6200万 | -6.32% | 13.11 | 0.56 |
| 02/14 | 1,308 | 1,319 | 1,299 | 1,310 | +0.15% | 2,094,000 | 9929億8000万 | -5.21% | 13.32 | 0.57 |
| 02/13 | 1,336 | 1,339 | 1,305 | 1,308 | -1.58% | 2,171,100 | 9914億6400万 | -5.7% | 13.3 | 0.57 |
| 02/09 | 1,340 | 1,340 | 1,313 | 1,329 | -2.57% | 2,192,900 | 1兆73億 | -4.53% | 13.51 | 0.58 |
| 02/08 | 1,370 | 1,375 | 1,354 | 1,364 | -0.51% | 2,148,000 | 1兆339億 | -2.29% | 13.87 | 0.6 |
| 02/07 | 1,380 | 1,401 | 1,371 | 1,371 | +0.22% | 2,791,100 | 1兆392億 | -1.86% | 13.94 | 0.6 |
| 02/06 | 1,383 | 1,408 | 1,340 | 1,368 | -1.87% | 3,816,900 | 1兆369億 | -2.15% | 13.91 | 0.6 |
| 02/05 | 1,395 | 1,412 | 1,390 | 1,394 | -0.07% | 2,123,500 | 1兆566億 | -0.36% | 14.17 | 0.61 |
| 02/02 | 1,371 | 1,397 | 1,369 | 1,395 | +1.09% | 1,698,300 | 1兆574億 | -0.29% | 14.18 | 0.61 |
| 02/01 | 1,381 | 1,384 | 1,367 | 1,380 | +0.73% | 2,255,100 | 1兆460億 | -1.29% | 14.03 | 0.6 |
| 01/31 | 1,384 | 1,388 | 1,369 | 1,370 | -1.01% | 2,150,500 | 1兆384億 | -2% | 13.93 | 0.6 |
| 01/30 | 1,396 | 1,398 | 1,379 | 1,384 | -1.28% | 1,878,300 | 1兆490億 | -1% | 14.07 | 0.61 |
| 01/29 | 1,406 | 1,406 | 1,392 | 1,402 | -0.43% | 1,368,500 | 1兆627億 | +0.36% | 14.25 | 0.61 |
| 01/26 | 1,408 | 1,423 | 1,406 | 1,408 | +0.36% | 1,957,200 | 1兆672億 | +0.86% | 14.32 | 0.62 |
| 01/25 | 1,399 | 1,407 | 1,396 | 1,403 | -0.14% | 1,246,800 | 1兆634億 | +0.57% | 14.26 | 0.61 |
| 01/24 | 1,379 | 1,408 | 1,377 | 1,405 | +1.59% | 1,675,500 | 1兆649億 | +0.79% | 14.28 | 0.61 |
| 01/23 | 1,374 | 1,390 | 1,374 | 1,383 | +1.1% | 1,404,400 | 1兆483億 | -0.79% | 14.06 | 0.6 |
| 01/22 | 1,364 | 1,371 | 1,358 | 1,368 | 0% | 1,565,700 | 1兆369億 | -1.94% | 13.91 | 0.6 |
| 01/19 | 1,370 | 1,373 | 1,361 | 1,368 | -1.16% | 2,460,000 | 1兆369億 | -2.08% | 13.91 | 0.6 |
| 01/18 | 1,408 | 1,409 | 1,384 | 1,384 | -1.14% | 1,795,500 | 1兆490億 | -1% | 14.07 | 0.61 |
| 01/17 | 1,401 | 1,410 | 1,396 | 1,400 | -0.36% | 1,319,500 | 1兆612億 | 0% | 14.23 | 0.61 |
| 01/16 | 1,402 | 1,411 | 1,401 | 1,405 | +0.14% | 1,133,400 | 1兆649億 | +0.36% | 14.28 | 0.61 |
| 01/15 | 1,398 | 1,410 | 1,397 | 1,403 | +0.65% | 1,187,500 | 1兆634億 | +0.21% | 14.26 | 0.61 |
| 01/12 | 1,429 | 1,430 | 1,389 | 1,394 | -2.04% | 2,718,100 | 1兆566億 | -0.5% | 14.17 | 0.61 |
| 01/11 | 1,423 | 1,433 | 1,415 | 1,423 | -0.63% | 1,899,900 | 1兆786億 | +1.5% | 14.47 | 0.62 |
| 01/10 | 1,432 | 1,446 | 1,429 | 1,432 | -0.42% | 1,858,400 | 1兆854億 | +2.14% | 14.56 | 0.63 |
| 01/09 | 1,430 | 1,439 | 1,420 | 1,438 | +0.56% | 2,154,600 | 1兆900億 | +2.57% | 14.62 | 0.63 |
| 01/05 | 1,423 | 1,431 | 1,420 | 1,430 | +0.85% | 1,480,700 | 1兆839億 | +2.14% | 14.54 | 0.63 |
| 01/04 | 1,417 | 1,421 | 1,405 | 1,418 | +1.21% | 1,873,800 | 1兆748億 | +1.36% | 14.42 | 0.62 |
| 2017 |
| 12/29 | 1,403 | 1,408 | 1,395 | 1,401 | -0.07% | 1,124,800 | 1兆619億 | +0.21% | 14.26 | 0.61 |
| 12/28 | 1,386 | 1,407 | 1,385 | 1,402 | +1.15% | 2,006,100 | 1兆627億 | +0.29% | 14.27 | 0.61 |
| 12/27 | 1,383 | 1,391 | 1,383 | 1,386 | +0.29% | 943,100 | 1兆505億 | -0.86% | 14.11 | 0.61 |
| 12/26 | 1,390 | 1,392 | 1,376 | 1,382 | -0.65% | 973,400 | 1兆475億 | -1.14% | 14.07 | 0.6 |
| 12/25 | 1,387 | 1,392 | 1,378 | 1,391 | +0.94% | 1,435,900 | 1兆543億 | -0.57% | 14.16 | 0.61 |
| 12/22 | 1,380 | 1,394 | 1,372 | 1,378 | +0.29% | 2,503,600 | 1兆445億 | -1.5% | 14.03 | 0.6 |
| 12/21 | 1,359 | 1,379 | 1,358 | 1,374 | +1.1% | 2,566,800 | 1兆414億 | -1.93% | 13.99 | 0.6 |
| 12/20 | 1,375 | 1,376 | 1,359 | 1,359 | -1.31% | 2,517,700 | 1兆301億 | -3.14% | 13.83 | 0.59 |
| 12/19 | 1,374 | 1,383 | 1,370 | 1,377 | -0.15% | 1,691,300 | 1兆437億 | -2.13% | 14.02 | 0.6 |
| 12/18 | 1,388 | 1,388 | 1,377 | 1,379 | -0.07% | 1,089,100 | 1兆452億 | -2.34% | 14.04 | 0.6 |
| 12/15 | 1,395 | 1,399 | 1,370 | 1,380 | -1.29% | 3,097,700 | 1兆460億 | -2.61% | 14.05 | 0.6 |
| 12/14 | 1,403 | 1,411 | 1,396 | 1,398 | -0.36% | 1,471,400 | 1兆596億 | -1.69% | 14.23 | 0.61 |
| 12/13 | 1,414 | 1,419 | 1,399 | 1,403 | -0.85% | 1,663,200 | 1兆634億 | -1.61% | 14.28 | 0.61 |
| 12/12 | 1,410 | 1,419 | 1,409 | 1,415 | +0.43% | 1,270,300 | 1兆725億 | -1.05% | 14.4 | 0.62 |
| 12/11 | 1,413 | 1,413 | 1,399 | 1,409 | -0.28% | 1,294,000 | 1兆680億 | -1.67% | 14.34 | 0.62 |
| 12/08 | 1,394 | 1,418 | 1,394 | 1,413 | +1% | 2,609,000 | 1兆710億 | -1.6% | 14.38 | 0.62 |
| 12/07 | 1,408 | 1,413 | 1,394 | 1,399 | -0.78% | 1,830,900 | 1兆604億 | -2.78% | 14.24 | 0.61 |
| 12/06 | 1,426 | 1,431 | 1,406 | 1,410 | -1.81% | 1,861,600 | 1兆687億 | -2.15% | 14.35 | 0.62 |
| 12/05 | 1,414 | 1,440 | 1,414 | 1,436 | +1.06% | 1,427,300 | 1兆884億 | -0.49% | 14.62 | 0.63 |
| 12/04 | 1,425 | 1,431 | 1,409 | 1,421 | -0.07% | 1,797,000 | 1兆771億 | -1.59% | 14.46 | 0.62 |
| 12/01 | 1,431 | 1,435 | 1,413 | 1,422 | +0.21% | 1,798,000 | 1兆778億 | -1.66% | 14.47 | 0.62 |
| 11/30 | 1,402 | 1,423 | 1,400 | 1,419 | +0.92% | 3,308,400 | 1兆756億 | -1.94% | 14.44 | 0.62 |
| 11/29 | 1,397 | 1,408 | 1,394 | 1,406 | +0.86% | 1,478,800 | 1兆657億 | -2.9% | 14.31 | 0.62 |
| 11/28 | 1,391 | 1,404 | 1,389 | 1,394 | +0.43% | 1,496,700 | 1兆566億 | -3.86% | 14.19 | 0.61 |
| 11/27 | 1,402 | 1,404 | 1,383 | 1,388 | -0.79% | 1,778,600 | 1兆521億 | -4.34% | 14.13 | 0.61 |
| 11/24 | 1,402 | 1,410 | 1,399 | 1,399 | -0.14% | 1,385,900 | 1兆604億 | -3.72% | 14.24 | 0.61 |
| 11/22 | 1,404 | 1,411 | 1,395 | 1,401 | +0.21% | 2,230,200 | 1兆619億 | -3.71% | 14.26 | 0.61 |
| 11/21 | 1,403 | 1,408 | 1,397 | 1,398 | -0.29% | 1,655,600 | 1兆596億 | -3.98% | 14.23 | 0.61 |
| 11/20 | 1,404 | 1,408 | 1,397 | 1,402 | -0.14% | 2,049,400 | 1兆627億 | -3.84% | 14.27 | 0.61 |
| 11/17 | 1,426 | 1,428 | 1,397 | 1,404 | -1.13% | 2,468,400 | 1兆642億 | -3.7% | 14.29 | 0.61 |
| 11/16 | 1,427 | 1,429 | 1,413 | 1,420 | -0.35% | 2,114,000 | 1兆763億 | -2.61% | 14.45 | 0.62 |
| 11/15 | 1,461 | 1,472 | 1,423 | 1,425 | -2.6% | 2,577,800 | 1兆801億 | -2.26% | 14.5 | 0.62 |
| 11/14 | 1,483 | 1,484 | 1,462 | 1,463 | -1.61% | 2,031,700 | 1兆1089億 | +0.41% | 14.89 | 0.64 |
| 11/13 | 1,500 | 1,509 | 1,487 | 1,487 | -1.2% | 1,657,400 | 1兆1271億 | +2.2% | 15.14 | 0.65 |
| 11/10 | 1,489 | 1,511 | 1,485 | 1,505 | -0.07% | 2,105,700 | 1兆1407億 | +3.65% | 15.32 | 0.66 |
| 11/09 | 1,513 | 1,540 | 1,496 | 1,506 | -0.2% | 2,900,200 | 1兆1415億 | +4.01% | 15.33 | 0.66 |
| 11/08 | 1,510 | 1,513 | 1,496 | 1,509 | 0% | 2,015,400 | 1兆1438億 | +4.5% | 15.36 | 0.66 |
| 11/07 | 1,484 | 1,510 | 1,481 | 1,509 | +1.62% | 2,293,800 | 1兆1438億 | +4.79% | 15.36 | 0.66 |
| 11/06 | 1,471 | 1,492 | 1,469 | 1,485 | +0.47% | 1,614,200 | 1兆1256億 | +3.48% | 15.11 | 0.65 |
| 11/02 | 1,480 | 1,482 | 1,467 | 1,478 | -0.27% | 1,197,300 | 1兆1203億 | +3.21% | 15.04 | 0.65 |
| 11/01 | 1,464 | 1,487 | 1,464 | 1,482 | +1.72% | 2,521,100 | 1兆1233億 | +3.71% | 15.08 | 0.65 |
