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 | 1,391 | 1,407 | 1,362 | 1,367 | -0.87% | 3,029,900 | 1兆2832億 | +5.48% | 8.03 | 0.84 |
| 03/29 | 1,356 | 1,382 | 1,345 | 1,379 | +2.15% | 3,655,000 | 1兆2945億 | +6.82% | 8.11 | 0.85 |
| 03/28 | 1,290 | 1,350 | 1,289 | 1,350 | +2.9% | 2,749,200 | 1兆2672億 | +4.81% | 7.93 | 0.83 |
| 03/27 | 1,277 | 1,314 | 1,263 | 1,312 | +3.47% | 3,067,900 | 1兆2316億 | +1.94% | 7.71 | 0.81 |
| 03/26 | 1,303 | 1,314 | 1,251 | 1,268 | -4.08% | 4,501,100 | 1兆1903億 | -1.4% | 7.45 | 0.78 |
| 03/23 | 1,288 | 1,332 | 1,282 | 1,322 | +1.15% | 4,130,100 | 1兆2410億 | +2.72% | 7.77 | 0.81 |
| 03/22 | 1,318 | 1,318 | 1,294 | 1,307 | -1.13% | 3,114,700 | 1兆2269億 | +1.95% | 7.68 | 0.8 |
| 03/20 | 1,284 | 1,323 | 1,282 | 1,322 | +3.2% | 3,109,800 | 1兆2410億 | +3.36% | 7.77 | 0.81 |
| 03/19 | 1,272 | 1,294 | 1,272 | 1,281 | +1.1% | 1,593,700 | 1兆2025億 | +0.39% | 7.53 | 0.79 |
| 03/16 | 1,295 | 1,296 | 1,262 | 1,267 | -2.39% | 3,397,400 | 1兆1893億 | -0.71% | 7.45 | 0.78 |
| 03/15 | 1,291 | 1,302 | 1,287 | 1,298 | +0.46% | 2,102,400 | 1兆2184億 | +1.56% | 7.63 | 0.8 |
| 03/14 | 1,285 | 1,300 | 1,274 | 1,292 | +0.16% | 1,681,100 | 1兆2128億 | +1.02% | 7.59 | 0.79 |
| 03/13 | 1,252 | 1,292 | 1,252 | 1,290 | +3.78% | 2,201,700 | 1兆2109億 | +0.78% | 7.58 | 0.79 |
| 03/12 | 1,244 | 1,254 | 1,238 | 1,243 | +1.14% | 1,466,700 | 1兆1668億 | -3.19% | 7.31 | 0.76 |
| 03/09 | 1,237 | 1,248 | 1,221 | 1,229 | -1.21% | 3,225,200 | 1兆1537億 | -4.73% | 7.22 | 0.75 |
| 03/08 | 1,261 | 1,261 | 1,237 | 1,244 | -0.8% | 1,878,500 | 1兆1677億 | -4.09% | 7.31 | 0.76 |
| 03/07 | 1,270 | 1,280 | 1,254 | 1,254 | -2.03% | 1,899,800 | 1兆1771億 | -3.61% | 7.37 | 0.77 |
| 03/06 | 1,282 | 1,293 | 1,276 | 1,280 | +2.48% | 2,416,300 | 1兆2015億 | -2.07% | 7.52 | 0.79 |
| 03/05 | 1,242 | 1,252 | 1,231 | 1,249 | -0.48% | 1,880,500 | 1兆1724億 | -4.73% | 7.34 | 0.77 |
| 03/02 | 1,250 | 1,267 | 1,245 | 1,255 | -1.34% | 1,997,900 | 1兆1781億 | -4.71% | 7.38 | 0.77 |
| 03/01 | 1,281 | 1,290 | 1,268 | 1,272 | -2.53% | 2,750,800 | 1兆1940億 | -3.85% | 7.48 | 0.78 |
| 02/28 | 1,328 | 1,342 | 1,305 | 1,305 | -2.39% | 2,415,100 | 1兆2250億 | -1.81% | 7.67 | 0.8 |
| 02/27 | 1,352 | 1,352 | 1,331 | 1,337 | -0.22% | 1,585,900 | 1兆2550億 | +0.3% | 7.86 | 0.82 |
| 02/26 | 1,336 | 1,356 | 1,327 | 1,340 | +1.13% | 2,269,700 | 1兆2579億 | +0.37% | 7.88 | 0.82 |
| 02/23 | 1,276 | 1,327 | 1,272 | 1,325 | +4.99% | 2,902,300 | 1兆2438億 | -0.9% | 7.79 | 0.81 |
| 02/22 | 1,272 | 1,277 | 1,259 | 1,262 | -2.4% | 2,749,400 | 1兆1846億 | -5.89% | 7.42 | 0.77 |
| 02/21 | 1,318 | 1,320 | 1,281 | 1,293 | -1.9% | 2,728,700 | 1兆2137億 | -4.01% | 7.6 | 0.79 |
| 02/20 | 1,299 | 1,320 | 1,296 | 1,318 | +0.69% | 2,301,400 | 1兆2372億 | -2.59% | 7.75 | 0.81 |
| 02/19 | 1,286 | 1,316 | 1,281 | 1,309 | +2.51% | 2,023,000 | 1兆2288億 | -3.54% | 7.69 | 0.8 |
| 02/16 | 1,233 | 1,282 | 1,232 | 1,277 | +5.89% | 3,881,400 | 1兆1987億 | -6.17% | 7.51 | 0.78 |
| 02/15 | 1,233 | 1,233 | 1,205 | 1,206 | -2.35% | 2,441,100 | 1兆1321億 | -11.78% | 7.09 | 0.74 |
| 02/14 | 1,237 | 1,249 | 1,228 | 1,235 | -0.96% | 2,859,500 | 1兆1593億 | -10.25% | 7.26 | 0.76 |
| 02/13 | 1,283 | 1,283 | 1,242 | 1,247 | -2.12% | 2,709,200 | 1兆1706億 | -9.96% | 7.33 | 0.77 |
| 02/09 | 1,276 | 1,280 | 1,261 | 1,274 | -2.67% | 2,934,200 | 1兆1959億 | -8.41% | 7.49 | 0.78 |
| 02/08 | 1,312 | 1,319 | 1,301 | 1,309 | -0.83% | 2,639,800 | 1兆2288億 | -6.23% | 7.69 | 0.8 |
| 02/07 | 1,360 | 1,364 | 1,320 | 1,320 | -1.2% | 2,795,100 | 1兆2391億 | -5.65% | 7.76 | 0.81 |
| 02/06 | 1,340 | 1,350 | 1,315 | 1,336 | -3.05% | 4,263,900 | 1兆2541億 | -4.64% | 7.85 | 0.82 |
| 02/05 | 1,397 | 1,414 | 1,377 | 1,378 | -1.71% | 2,093,600 | 1兆2935億 | -1.71% | 8.1 | 0.85 |
| 02/02 | 1,375 | 1,407 | 1,375 | 1,402 | +0.43% | 2,057,500 | 1兆3161億 | 0% | 8.24 | 0.86 |
| 02/01 | 1,365 | 1,403 | 1,365 | 1,396 | +3.1% | 4,463,400 | 1兆3104億 | -0.36% | 8.21 | 0.86 |
| 01/31 | 1,384 | 1,391 | 1,354 | 1,354 | -2.45% | 2,601,000 | 1兆2710億 | -3.22% | 7.96 | 0.83 |
| 01/30 | 1,390 | 1,398 | 1,376 | 1,388 | -0.64% | 2,250,800 | 1兆3029億 | -0.86% | 8.16 | 0.85 |
| 01/29 | 1,395 | 1,405 | 1,391 | 1,397 | +0.14% | 1,389,900 | 1兆3114億 | -0.21% | 8.21 | 0.86 |
| 01/26 | 1,408 | 1,418 | 1,395 | 1,395 | -0.92% | 1,868,200 | 1兆3095億 | -0.36% | 8.2 | 0.86 |
| 01/25 | 1,410 | 1,423 | 1,407 | 1,408 | -0.85% | 1,659,400 | 1兆3217億 | +0.5% | 8.28 | 0.86 |
| 01/24 | 1,392 | 1,423 | 1,389 | 1,420 | +1.65% | 1,994,100 | 1兆3330億 | +1.36% | 8.35 | 0.87 |
| 01/23 | 1,380 | 1,409 | 1,378 | 1,397 | +1.38% | 1,466,500 | 1兆3114億 | -0.29% | 8.21 | 0.86 |
| 01/22 | 1,385 | 1,388 | 1,367 | 1,378 | -1.78% | 2,383,100 | 1兆2935億 | -1.78% | 8.1 | 0.85 |
| 01/19 | 1,420 | 1,421 | 1,395 | 1,403 | -0.92% | 1,616,200 | 1兆3170億 | -0.28% | 8.25 | 0.86 |
| 01/18 | 1,442 | 1,445 | 1,416 | 1,416 | -0.98% | 3,080,700 | 1兆3292億 | +0.43% | 8.32 | 0.87 |
| 01/17 | 1,428 | 1,434 | 1,423 | 1,430 | 0% | 1,356,800 | 1兆3423億 | +1.2% | 8.41 | 0.88 |
| 01/16 | 1,416 | 1,435 | 1,416 | 1,430 | +0.49% | 1,315,800 | 1兆3423億 | +1.13% | 8.41 | 0.88 |
| 01/15 | 1,425 | 1,432 | 1,418 | 1,423 | +1.35% | 1,734,500 | 1兆3358億 | +0.49% | 8.36 | 0.87 |
| 01/12 | 1,428 | 1,432 | 1,399 | 1,404 | -2.3% | 1,842,400 | 1兆3179億 | -0.99% | 8.25 | 0.86 |
| 01/11 | 1,430 | 1,437 | 1,421 | 1,437 | +0.14% | 1,575,800 | 1兆3489億 | +1.13% | 8.45 | 0.88 |
| 01/10 | 1,427 | 1,447 | 1,424 | 1,435 | -0.21% | 1,910,300 | 1兆3470億 | +0.84% | 8.43 | 0.88 |
| 01/09 | 1,418 | 1,439 | 1,414 | 1,438 | +2.2% | 2,231,300 | 1兆3498億 | +0.98% | 8.45 | 0.88 |
| 01/05 | 1,397 | 1,407 | 1,392 | 1,407 | +0.79% | 1,917,400 | 1兆3207億 | -1.4% | 8.27 | 0.86 |
| 01/04 | 1,400 | 1,409 | 1,385 | 1,396 | +1.16% | 2,487,200 | 1兆3104億 | -2.31% | 8.21 | 0.86 |
| 2017 |
| 12/29 | 1,380 | 1,391 | 1,377 | 1,380 | 0% | 1,110,100 | 1兆2954億 | -3.5% | 8.12 | 0.85 |
| 12/28 | 1,366 | 1,387 | 1,366 | 1,380 | +1.02% | 1,357,500 | 1兆2954億 | -3.7% | 8.12 | 0.85 |
| 12/27 | 1,367 | 1,372 | 1,355 | 1,366 | -0.15% | 1,294,100 | 1兆2823億 | -4.87% | 8.03 | 0.84 |
| 12/26 | 1,374 | 1,377 | 1,363 | 1,368 | -0.22% | 1,360,900 | 1兆2841億 | -4.93% | 8.05 | 0.84 |
| 12/25 | 1,365 | 1,371 | 1,351 | 1,371 | +1.03% | 1,470,800 | 1兆2870億 | -4.92% | 8.06 | 0.84 |
| 12/22 | 1,368 | 1,378 | 1,349 | 1,357 | -1.24% | 2,894,200 | 1兆2738億 | -6.09% | 7.98 | 0.83 |
| 12/21 | 1,381 | 1,391 | 1,364 | 1,374 | -0.87% | 2,088,100 | 1兆2898億 | -5.18% | 8.08 | 0.84 |
| 12/20 | 1,405 | 1,409 | 1,384 | 1,386 | -1.56% | 2,578,300 | 1兆3010億 | -4.61% | 8.15 | 0.85 |
| 12/19 | 1,409 | 1,417 | 1,400 | 1,408 | +0.21% | 1,120,600 | 1兆3217億 | -3.36% | 8.28 | 0.87 |
| 12/18 | 1,414 | 1,414 | 1,399 | 1,405 | +0.07% | 1,451,900 | 1兆3189億 | -3.83% | 8.26 | 0.86 |
| 12/15 | 1,418 | 1,423 | 1,399 | 1,404 | -1.68% | 2,839,200 | 1兆3179億 | -4.23% | 8.26 | 0.86 |
| 12/14 | 1,435 | 1,446 | 1,423 | 1,428 | -0.83% | 2,165,400 | 1兆3405億 | -2.99% | 8.4 | 0.88 |
| 12/13 | 1,483 | 1,487 | 1,429 | 1,440 | -3.16% | 3,420,000 | 1兆3517億 | -2.51% | 8.47 | 0.88 |
| 12/12 | 1,481 | 1,493 | 1,476 | 1,487 | +0.54% | 1,409,200 | 1兆3958億 | +0.34% | 8.75 | 0.91 |
| 12/11 | 1,482 | 1,489 | 1,466 | 1,479 | -0.2% | 1,321,400 | 1兆3883億 | -0.4% | 8.7 | 0.91 |
| 12/08 | 1,436 | 1,489 | 1,436 | 1,482 | +1.09% | 2,833,600 | 1兆3912億 | -0.47% | 8.72 | 0.91 |
| 12/07 | 1,480 | 1,489 | 1,460 | 1,466 | -0.41% | 1,591,100 | 1兆3761億 | -1.81% | 8.62 | 0.9 |
| 12/06 | 1,479 | 1,496 | 1,467 | 1,472 | -1.27% | 2,224,300 | 1兆3818億 | -1.67% | 8.66 | 0.9 |
| 12/05 | 1,483 | 1,497 | 1,473 | 1,491 | +1.64% | 2,402,700 | 1兆3996億 | -0.6% | 8.77 | 0.92 |
| 12/04 | 1,500 | 1,507 | 1,464 | 1,467 | -0.61% | 2,577,300 | 1兆3771億 | -2.33% | 8.63 | 0.9 |
| 12/01 | 1,494 | 1,494 | 1,457 | 1,476 | -0.54% | 2,162,300 | 1兆3855億 | -1.99% | 8.68 | 0.91 |
| 11/30 | 1,497 | 1,505 | 1,471 | 1,484 | -0.8% | 5,432,900 | 1兆3930億 | -1.66% | 8.73 | 0.91 |
| 11/29 | 1,467 | 1,497 | 1,459 | 1,496 | +2.4% | 2,261,800 | 1兆4043億 | -1.12% | 8.8 | 0.92 |
| 11/28 | 1,440 | 1,478 | 1,439 | 1,461 | +1.88% | 2,215,000 | 1兆3714億 | -3.56% | 8.59 | 0.9 |
| 11/27 | 1,447 | 1,449 | 1,427 | 1,434 | -0.35% | 1,701,700 | 1兆3461億 | -5.6% | 8.43 | 0.88 |
| 11/24 | 1,448 | 1,451 | 1,437 | 1,439 | -0.96% | 1,748,200 | 1兆3508億 | -5.52% | 8.46 | 0.88 |
| 11/22 | 1,451 | 1,453 | 1,433 | 1,453 | +0.48% | 2,562,500 | 1兆3639億 | -4.91% | 8.55 | 0.89 |
| 11/21 | 1,449 | 1,453 | 1,432 | 1,446 | +0.28% | 2,353,300 | 1兆3574億 | -5.68% | 8.51 | 0.89 |
| 11/20 | 1,448 | 1,450 | 1,436 | 1,442 | -0.76% | 1,808,200 | 1兆3536億 | -6.3% | 8.48 | 0.89 |
| 11/17 | 1,474 | 1,475 | 1,446 | 1,453 | -0.48% | 2,166,000 | 1兆3639億 | -5.83% | 8.55 | 0.89 |
| 11/16 | 1,457 | 1,472 | 1,449 | 1,460 | +0.14% | 2,263,000 | 1兆3705億 | -5.62% | 8.59 | 0.9 |
| 11/15 | 1,486 | 1,491 | 1,454 | 1,458 | -2.34% | 2,787,300 | 1兆3686億 | -5.87% | 8.58 | 0.9 |
| 11/14 | 1,505 | 1,510 | 1,489 | 1,493 | -0.8% | 2,335,500 | 1兆4015億 | -3.68% | 8.78 | 0.92 |
| 11/13 | 1,526 | 1,531 | 1,504 | 1,505 | -1.31% | 1,708,400 | 1兆4127億 | -2.9% | 8.85 | 0.92 |
| 11/10 | 1,525 | 1,540 | 1,516 | 1,525 | -1.93% | 1,775,800 | 1兆4315億 | -1.68% | 8.97 | 0.94 |
| 11/09 | 1,562 | 1,588 | 1,535 | 1,555 | -0.32% | 2,775,400 | 1兆4597億 | +0.32% | 9.15 | 0.96 |
| 11/08 | 1,550 | 1,562 | 1,544 | 1,560 | +0.13% | 1,665,300 | 1兆4644億 | +0.78% | 9.18 | 0.96 |
| 11/07 | 1,556 | 1,561 | 1,539 | 1,558 | -0.26% | 1,539,100 | 1兆4625億 | +0.91% | 9.16 | 0.96 |
| 11/06 | 1,575 | 1,585 | 1,554 | 1,562 | -1.39% | 2,472,400 | 1兆4663億 | +1.49% | 9.19 | 0.96 |
| 11/02 | 1,595 | 1,607 | 1,559 | 1,584 | -0.69% | 2,339,700 | 1兆4869億 | +3.19% | 9.32 | 0.97 |
| 11/01 | 1,559 | 1,598 | 1,559 | 1,595 | +3.04% | 3,111,900 | 1兆4972億 | +3.98% | 9.38 | 0.98 |
