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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 4,100 | 4,100 | 4,020 | 4,050 | -0.37% | 799,400 | 1兆2367億 | +3.34% | 18.98 | 2.39 |
| 03/29 | 4,030 | 4,075 | 4,025 | 4,065 | +2.01% | 887,000 | 1兆2413億 | +3.83% | 19.05 | 2.4 |
| 03/28 | 3,995 | 4,010 | 3,940 | 3,985 | -1.97% | 953,600 | 1兆2168億 | +1.89% | 18.67 | 2.35 |
| 03/27 | 3,980 | 4,070 | 3,955 | 4,065 | +2.26% | 1,427,600 | 1兆2413億 | +3.91% | 19.05 | 2.4 |
| 03/26 | 3,870 | 3,975 | 3,865 | 3,975 | +2.98% | 1,054,000 | 1兆2138億 | +1.56% | 18.63 | 2.34 |
| 03/23 | 3,905 | 3,935 | 3,850 | 3,860 | -1.66% | 1,367,800 | 1兆1787億 | -1.43% | 18.09 | 2.27 |
| 03/22 | 3,900 | 3,940 | 3,890 | 3,925 | +0.13% | 735,400 | 1兆1985億 | +0.1% | 18.39 | 2.31 |
| 03/20 | 3,900 | 3,930 | 3,870 | 3,920 | +0.26% | 626,400 | 1兆1970億 | -0.1% | 18.37 | 2.31 |
| 03/19 | 3,950 | 3,955 | 3,895 | 3,910 | -1.64% | 761,200 | 1兆1939億 | -0.46% | 18.32 | 2.3 |
| 03/16 | 3,935 | 3,990 | 3,930 | 3,975 | +0.76% | 911,800 | 1兆2138億 | +1.04% | 18.63 | 2.34 |
| 03/15 | 3,945 | 3,955 | 3,895 | 3,945 | -0.88% | 725,000 | 1兆2046億 | +0.18% | 18.49 | 2.32 |
| 03/14 | 4,055 | 4,075 | 3,965 | 3,980 | -0.38% | 1,293,800 | 1兆2153億 | +0.71% | 18.65 | 2.35 |
| 03/13 | 3,955 | 4,000 | 3,935 | 3,995 | +1.52% | 711,000 | 1兆2199億 | +0.73% | 18.72 | 2.35 |
| 03/12 | 3,940 | 3,950 | 3,910 | 3,935 | +1.16% | 1,061,200 | 1兆2016億 | -1.23% | 18.44 | 2.32 |
| 03/09 | 3,865 | 3,925 | 3,850 | 3,890 | +2.23% | 1,807,000 | 1兆1878億 | -2.99% | 18.23 | 2.29 |
| 03/08 | 3,800 | 3,830 | 3,775 | 3,805 | +1.47% | 941,200 | 1兆1619億 | -5.79% | 17.83 | 2.24 |
| 03/07 | 3,770 | 3,815 | 3,750 | 3,750 | -0.92% | 940,800 | 1兆1451億 | -7.86% | 17.57 | 2.21 |
| 03/06 | 3,835 | 3,845 | 3,785 | 3,785 | -0.39% | 860,800 | 1兆1558億 | -7.75% | 17.74 | 2.23 |
| 03/05 | 3,755 | 3,830 | 3,750 | 3,800 | +0.93% | 1,053,000 | 1兆1603億 | -8.17% | 17.81 | 2.24 |
| 03/02 | 3,790 | 3,795 | 3,740 | 3,765 | -1.95% | 1,214,000 | 1兆1497億 | -9.73% | 17.64 | 2.22 |
| 03/01 | 3,910 | 3,915 | 3,825 | 3,840 | -1.92% | 1,279,800 | 1兆1726億 | -8.75% | 17.99 | 2.26 |
| 02/28 | 3,940 | 3,970 | 3,915 | 3,915 | -1.01% | 916,600 | 1兆1955億 | -7.73% | 18.35 | 2.31 |
| 02/27 | 3,990 | 3,990 | 3,950 | 3,955 | -0.38% | 704,600 | 1兆2077億 | -7.51% | 18.53 | 2.33 |
| 02/26 | 3,950 | 3,985 | 3,935 | 3,970 | +1.28% | 530,800 | 1兆2123億 | -7.8% | 18.6 | 2.34 |
| 02/23 | 3,945 | 3,945 | 3,895 | 3,920 | -0.63% | 960,400 | 1兆1970億 | -9.57% | 18.37 | 2.31 |
| 02/22 | 3,925 | 3,965 | 3,885 | 3,945 | -0.63% | 1,391,400 | 1兆2046億 | -9.62% | 18.49 | 2.32 |
| 02/21 | 4,000 | 4,000 | 3,960 | 3,970 | -1.12% | 1,246,400 | 1兆2123億 | -9.71% | 18.6 | 2.34 |
| 02/20 | 4,075 | 4,085 | 4,015 | 4,015 | -2.07% | 843,600 | 1兆2260億 | -9.35% | 18.81 | 2.37 |
| 02/19 | 4,070 | 4,115 | 4,055 | 4,100 | +1.61% | 725,800 | 1兆2520億 | -8.03% | 19.21 | 2.42 |
| 02/16 | 3,990 | 4,045 | 3,980 | 4,035 | +1.64% | 746,400 | 1兆2321億 | -9.95% | 18.91 | 2.38 |
| 02/15 | 4,020 | 4,045 | 3,960 | 3,970 | -1% | 976,400 | 1兆2123億 | -11.99% | 18.6 | 2.34 |
| 02/14 | 4,010 | 4,030 | 3,970 | 4,010 | 0% | 1,573,600 | 1兆2245億 | -11.77% | 18.79 | 2.36 |
| 02/13 | 4,100 | 4,100 | 4,005 | 4,010 | -1.6% | 1,239,000 | 1兆2245億 | -12.45% | 18.79 | 2.36 |
| 02/09 | 4,005 | 4,090 | 3,970 | 4,075 | +0.12% | 1,759,400 | 1兆2443億 | -11.68% | 19.1 | 2.4 |
| 02/08 | 4,175 | 4,195 | 4,065 | 4,070 | -5.13% | 2,751,000 | 1兆2428億 | -12.38% | 19.07 | 2.4 |
| 02/07 | 4,385 | 4,475 | 4,290 | 4,290 | -1.04% | 1,334,400 | 1兆3100億 | -8.22% | 20.1 | 2.53 |
| 02/06 | 4,330 | 4,350 | 4,250 | 4,335 | -2.58% | 1,944,200 | 1兆3237億 | -7.69% | 20.31 | 2.55 |
| 02/05 | 4,505 | 4,535 | 4,450 | 4,450 | -2.84% | 1,172,400 | 1兆3588億 | -5.68% | 20.85 | 2.62 |
| 02/02 | 4,615 | 4,635 | 4,575 | 4,580 | -0.97% | 1,081,400 | 1兆3985億 | -3.29% | 21.46 | 2.7 |
| 02/01 | 4,600 | 4,630 | 4,580 | 4,625 | +1.31% | 772,800 | 1兆4123億 | -2.63% | 21.67 | 2.73 |
| 01/31 | 4,605 | 4,655 | 4,565 | 4,565 | -0.44% | 956,200 | 1兆3939億 | -4.1% | 21.39 | 2.69 |
| 01/30 | 4,630 | 4,645 | 4,580 | 4,585 | -1.4% | 878,000 | 1兆4001億 | -3.98% | 21.49 | 2.7 |
| 01/29 | 4,650 | 4,685 | 4,650 | 4,650 | +0.32% | 547,200 | 1兆4199億 | -2.9% | 21.79 | 2.74 |
| 01/26 | 4,695 | 4,710 | 4,635 | 4,635 | -0.96% | 931,400 | 1兆4153億 | -3.5% | 21.72 | 2.73 |
| 01/25 | 4,705 | 4,715 | 4,670 | 4,680 | -0.64% | 662,600 | 1兆4291億 | -2.86% | 21.93 | 2.76 |
| 01/24 | 4,715 | 4,745 | 4,700 | 4,710 | -0.74% | 657,400 | 1兆4382億 | -2.52% | 22.07 | 2.78 |
| 01/23 | 4,730 | 4,750 | 4,720 | 4,745 | +0.64% | 656,600 | 1兆4489億 | -2% | 22.24 | 2.8 |
| 01/22 | 4,690 | 4,720 | 4,690 | 4,715 | +0.64% | 618,400 | 1兆4398億 | -2.8% | 22.09 | 2.78 |
| 01/19 | 4,695 | 4,715 | 4,675 | 4,685 | +0.11% | 602,200 | 1兆4306億 | -3.68% | 21.95 | 2.76 |
| 01/18 | 4,745 | 4,750 | 4,670 | 4,680 | -1.47% | 1,114,800 | 1兆4291億 | -4.1% | 21.93 | 2.76 |
| 01/17 | 4,740 | 4,770 | 4,725 | 4,750 | -0.21% | 1,058,200 | 1兆4504億 | -2.9% | 22.26 | 2.8 |
| 01/16 | 4,745 | 4,790 | 4,745 | 4,760 | +0.53% | 820,800 | 1兆4535億 | -2.8% | 22.31 | 2.8 |
| 01/15 | 4,700 | 4,770 | 4,685 | 4,735 | +1.07% | 842,400 | 1兆4459億 | -3.35% | 22.19 | 2.79 |
| 01/12 | 4,750 | 4,750 | 4,670 | 4,685 | -1.88% | 1,056,200 | 1兆4306億 | -4.49% | 21.95 | 2.76 |
| 01/11 | 4,800 | 4,810 | 4,760 | 4,775 | -1.04% | 688,200 | 1兆4581億 | -2.77% | 22.38 | 2.81 |
| 01/10 | 4,850 | 4,860 | 4,820 | 4,825 | -1.43% | 1,013,800 | 1兆4733億 | -1.83% | 22.61 | 2.84 |
| 01/09 | 4,910 | 4,920 | 4,875 | 4,895 | +0.82% | 763,000 | 1兆4947億 | -0.45% | 22.94 | 2.88 |
| 01/05 | 4,880 | 4,885 | 4,845 | 4,855 | 0% | 656,800 | 1兆4825億 | -1.26% | 22.75 | 2.86 |
| 01/04 | 4,840 | 4,860 | 4,815 | 4,855 | +1.25% | 970,600 | 1兆4825億 | -1.26% | 22.75 | 2.86 |
| 2017 |
| 12/29 | 4,830 | 4,840 | 4,790 | 4,795 | -0.72% | 381,000 | 1兆4642億 | -2.44% | 22.47 | 2.83 |
| 12/28 | 4,850 | 4,865 | 4,825 | 4,830 | -1.33% | 611,400 | 1兆4749億 | -1.77% | 22.63 | 2.85 |
| 12/27 | 4,900 | 4,920 | 4,885 | 4,895 | -0.1% | 334,000 | 1兆4947億 | -0.45% | 22.94 | 2.88 |
| 12/26 | 4,930 | 4,945 | 4,900 | 4,900 | -0.2% | 426,600 | 1兆4962億 | -0.26% | 22.96 | 2.89 |
| 12/25 | 4,900 | 4,930 | 4,885 | 4,910 | +0.31% | 409,000 | 1兆4993億 | 0% | 23.01 | 2.89 |
| 12/22 | 4,900 | 4,920 | 4,885 | 4,895 | -0.51% | 638,800 | 1兆4947億 | -0.24% | 22.94 | 2.88 |
| 12/21 | 4,945 | 4,950 | 4,895 | 4,920 | -0.51% | 573,600 | 1兆5024億 | +0.33% | 23.06 | 2.9 |
| 12/20 | 4,975 | 4,980 | 4,940 | 4,945 | -1% | 437,800 | 1兆5100億 | +0.96% | 23.17 | 2.91 |
| 12/19 | 5,035 | 5,055 | 4,985 | 4,995 | -0.6% | 619,400 | 1兆5253億 | +2.11% | 23.41 | 2.94 |
| 12/18 | 5,020 | 5,035 | 4,985 | 5,025 | +0.2% | 754,400 | 1兆5344億 | +2.78% | 23.55 | 2.96 |
| 12/15 | 4,980 | 5,040 | 4,965 | 5,015 | +1.11% | 1,206,600 | 1兆5314億 | +2.68% | 23.5 | 2.96 |
| 12/14 | 5,000 | 5,010 | 4,945 | 4,960 | -0.5% | 778,400 | 1兆5146億 | +1.64% | 23.24 | 2.92 |
| 12/13 | 5,035 | 5,040 | 4,975 | 4,985 | -1.09% | 767,200 | 1兆5222億 | +2.4% | 23.36 | 2.94 |
| 12/12 | 5,075 | 5,085 | 5,020 | 5,040 | -0.69% | 1,038,800 | 1兆5390億 | +3.77% | 23.62 | 2.97 |
| 12/11 | 4,990 | 5,075 | 4,960 | 5,075 | +1.91% | 1,250,800 | 1兆5497億 | +4.79% | 23.78 | 2.99 |
| 12/08 | 4,890 | 4,985 | 4,880 | 4,980 | +2.05% | 1,606,600 | 1兆5207億 | +3.19% | 23.34 | 2.93 |
| 12/07 | 4,855 | 4,900 | 4,840 | 4,880 | +1.46% | 918,600 | 1兆4901億 | +1.39% | 22.87 | 2.88 |
| 12/06 | 4,825 | 4,870 | 4,800 | 4,810 | -1.23% | 1,022,800 | 1兆4688億 | +0.15% | 22.54 | 2.83 |
| 12/05 | 4,875 | 4,890 | 4,840 | 4,870 | +0.52% | 870,800 | 1兆4871億 | +1.52% | 22.82 | 2.87 |
| 12/04 | 4,880 | 4,910 | 4,845 | 4,845 | -0.41% | 703,800 | 1兆4795億 | +1.19% | 22.7 | 2.85 |
| 12/01 | 4,915 | 4,940 | 4,850 | 4,865 | -0.51% | 889,800 | 1兆4856億 | +1.82% | 22.8 | 2.87 |
| 11/30 | 4,900 | 4,905 | 4,860 | 4,890 | 0% | 943,200 | 1兆4932億 | +2.58% | 22.91 | 2.88 |
| 11/29 | 4,870 | 4,900 | 4,860 | 4,890 | +0.72% | 572,000 | 1兆4932億 | +2.8% | 22.91 | 2.88 |
| 11/28 | 4,800 | 4,860 | 4,790 | 4,855 | +1.15% | 662,000 | 1兆4825億 | +2.3% | 22.75 | 2.86 |
| 11/27 | 4,815 | 4,860 | 4,785 | 4,800 | -1.23% | 655,600 | 1兆4657億 | +1.37% | 22.49 | 2.83 |
| 11/24 | 4,775 | 4,870 | 4,775 | 4,860 | +0.73% | 956,800 | 1兆4840億 | +2.84% | 22.77 | 2.86 |
| 11/22 | 4,875 | 4,920 | 4,810 | 4,825 | +0.52% | 1,338,000 | 1兆4733億 | +2.38% | 22.61 | 2.84 |
| 11/21 | 4,790 | 4,840 | 4,780 | 4,800 | -0.1% | 762,200 | 1兆4657億 | +2.08% | 22.49 | 2.83 |
| 11/20 | 4,785 | 4,825 | 4,755 | 4,805 | -0.62% | 623,000 | 1兆4672億 | +2.39% | 22.52 | 2.83 |
| 11/17 | 4,850 | 4,865 | 4,810 | 4,835 | -0.1% | 727,000 | 1兆4764億 | +3.27% | 22.66 | 2.85 |
| 11/16 | 4,740 | 4,870 | 4,740 | 4,840 | +1.89% | 738,600 | 1兆4779億 | +3.64% | 22.68 | 2.85 |
| 11/15 | 4,795 | 4,830 | 4,740 | 4,750 | -1.14% | 925,000 | 1兆4504億 | +2% | 22.26 | 2.8 |
| 11/14 | 4,855 | 4,905 | 4,780 | 4,805 | -2.54% | 1,262,000 | 1兆4672億 | +3.44% | 22.52 | 2.83 |
| 11/13 | 4,890 | 4,950 | 4,875 | 4,930 | +0.72% | 978,400 | 1兆5054億 | +6.5% | 23.1 | 2.91 |
| 11/10 | 4,860 | 4,910 | 4,820 | 4,895 | -0.41% | 1,302,800 | 1兆4947億 | +6.18% | 22.94 | 2.88 |
| 11/09 | 4,750 | 4,975 | 4,745 | 4,915 | +5.36% | 3,609,200 | 1兆5008億 | +7.06% | 23.03 | 2.9 |
| 11/08 | 4,700 | 4,720 | 4,635 | 4,665 | -0.64% | 862,000 | 1兆4245億 | +2.03% | 21.86 | 2.75 |
| 11/07 | 4,655 | 4,700 | 4,615 | 4,695 | +0.21% | 860,200 | 1兆4336億 | +2.87% | 22 | 2.77 |
| 11/06 | 4,645 | 4,700 | 4,640 | 4,685 | +0.43% | 658,800 | 1兆4306億 | +2.88% | 21.95 | 2.76 |
| 11/02 | 4,670 | 4,675 | 4,650 | 4,665 | +0.21% | 749,800 | 1兆4245億 | +2.64% | 21.86 | 2.75 |
| 11/01 | 4,645 | 4,660 | 4,615 | 4,655 | +0.54% | 697,000 | 1兆4214億 | +2.6% | 21.81 | 2.74 |
