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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 1,189 | 1,190 | 1,168 | 1,175 | -0.25% | 4,450,200 | 2兆4999億 | -5.9% | 37.92 | 2.02 |
| 03/29 | 1,190 | 1,193 | 1,168 | 1,178 | -0.65% | 5,051,700 | 2兆5063億 | -5.96% | 38.02 | 2.02 |
| 03/28 | 1,164 | 1,189 | 1,164 | 1,186 | -0.78% | 5,847,000 | 2兆5226億 | -5.65% | 38.27 | 2.04 |
| 03/27 | 1,174 | 1,196 | 1,168 | 1,195 | +1.85% | 6,945,900 | 2兆5425億 | -5.21% | 38.57 | 2.05 |
| 03/26 | 1,172 | 1,180 | 1,160 | 1,174 | -0.96% | 6,327,000 | 2兆4964億 | -7.22% | 37.87 | 2.01 |
| 03/23 | 1,221 | 1,228 | 1,182 | 1,185 | -4.77% | 10,658,700 | 2兆5205億 | -6.69% | 38.23 | 2.03 |
| 03/22 | 1,218 | 1,245 | 1,211 | 1,244 | -2.53% | 9,423,000 | 2兆6467億 | -2.18% | 40.15 | 2.14 |
| 03/20 | 1,281 | 1,281 | 1,266 | 1,277 | -1.16% | 4,239,000 | 2兆7155億 | +0.37% | 41.19 | 2.19 |
| 03/19 | 1,303 | 1,306 | 1,285 | 1,292 | -1.12% | 3,985,800 | 2兆7474億 | +1.55% | 41.67 | 2.22 |
| 03/16 | 1,308 | 1,319 | 1,302 | 1,306 | -0.08% | 6,362,400 | 2兆7786億 | +2.62% | 42.15 | 2.24 |
| 03/15 | 1,307 | 1,312 | 1,290 | 1,307 | -0.46% | 3,945,000 | 2兆7807億 | +2.62% | 42.18 | 2.24 |
| 03/14 | 1,288 | 1,323 | 1,284 | 1,313 | +1.91% | 6,564,600 | 2兆7935億 | +3.01% | 42.37 | 2.25 |
| 03/13 | 1,276 | 1,290 | 1,270 | 1,289 | +0.7% | 3,594,300 | 2兆7410億 | +1.15% | 41.58 | 2.21 |
| 03/12 | 1,255 | 1,284 | 1,251 | 1,280 | +3.23% | 4,247,700 | 2兆7218億 | +0.37% | 41.29 | 2.2 |
| 03/09 | 1,282 | 1,282 | 1,238 | 1,240 | -2.72% | 9,624,300 | 2兆6368億 | -2.85% | 40 | 2.13 |
| 03/08 | 1,262 | 1,275 | 1,260 | 1,274 | +2.58% | 9,429,600 | 2兆7105億 | -0.29% | 41.12 | 2.19 |
| 03/07 | 1,246 | 1,250 | 1,237 | 1,242 | -0.53% | 6,115,800 | 2兆6424億 | -2.64% | 40.08 | 2.13 |
| 03/06 | 1,222 | 1,252 | 1,222 | 1,249 | +2.83% | 6,037,200 | 2兆6566億 | -1.89% | 40.3 | 2.14 |
| 03/05 | 1,205 | 1,233 | 1,203 | 1,215 | -0.41% | 7,002,900 | 2兆5836億 | -4.43% | 39.19 | 2.09 |
| 03/02 | 1,204 | 1,226 | 1,201 | 1,220 | -0.65% | 7,471,500 | 2兆5942億 | -3.81% | 39.35 | 2.09 |
| 03/01 | 1,254 | 1,254 | 1,222 | 1,228 | -3.28% | 7,721,100 | 2兆6112億 | -3.1% | 39.61 | 2.11 |
| 02/28 | 1,288 | 1,289 | 1,268 | 1,269 | -1.47% | 8,028,900 | 2兆6999億 | +0.42% | 40.95 | 2.18 |
| 02/27 | 1,292 | 1,294 | 1,282 | 1,288 | -0.26% | 6,691,800 | 2兆7403億 | +2.25% | 41.57 | 2.21 |
| 02/26 | 1,300 | 1,310 | 1,291 | 1,292 | -0.26% | 6,314,700 | 2兆7474億 | +3% | 41.67 | 2.22 |
| 02/23 | 1,283 | 1,300 | 1,281 | 1,295 | +1.22% | 5,075,100 | 2兆7545億 | +3.85% | 41.78 | 2.22 |
| 02/22 | 1,266 | 1,301 | 1,257 | 1,279 | -0.75% | 10,190,700 | 2兆7211億 | +3.34% | 41.28 | 2.2 |
| 02/21 | 1,281 | 1,298 | 1,273 | 1,289 | -0.28% | 5,480,100 | 2兆7417億 | +4.8% | 41.59 | 2.21 |
| 02/20 | 1,287 | 1,308 | 1,281 | 1,293 | +0.08% | 5,617,500 | 2兆7495億 | +5.87% | 41.71 | 2.22 |
| 02/19 | 1,295 | 1,301 | 1,284 | 1,292 | +0.54% | 4,074,900 | 2兆7474億 | +6.57% | 41.67 | 2.22 |
| 02/16 | 1,263 | 1,298 | 1,262 | 1,285 | +3.08% | 7,086,600 | 2兆7325億 | +6.79% | 41.45 | 2.21 |
| 02/15 | 1,233 | 1,264 | 1,222 | 1,246 | +0.03% | 9,361,200 | 2兆6509億 | +4.47% | 40.21 | 2.14 |
| 02/14 | 1,267 | 1,269 | 1,232 | 1,246 | -2.61% | 14,629,500 | 2兆6502億 | +5.06% | 40.2 | 2.14 |
| 02/13 | 1,311 | 1,312 | 1,274 | 1,279 | -2.37% | 14,440,200 | 2兆7211億 | +8.6% | 41.28 | 2.2 |
| 02/09 | 1,300 | 1,316 | 1,294 | 1,310 | -1.45% | 14,388,900 | 2兆7871億 | +12.19% | 42.28 | 2.25 |
| 02/08 | 1,338 | 1,341 | 1,322 | 1,330 | -1.07% | 11,475,900 | 2兆8282億 | +14.92% | 42.9 | 2.28 |
| 02/07 | 1,301 | 1,414 | 1,298 | 1,344 | +4.32% | 18,305,700 | 2兆8587億 | +17.59% | 43.36 | 2.31 |
| 02/06 | 1,264 | 1,289 | 1,261 | 1,288 | -1.6% | 19,375,800 | 2兆7403億 | +14.21% | 41.57 | 2.21 |
| 02/05 | 1,283 | 1,316 | 1,282 | 1,309 | -0.05% | 10,723,200 | 2兆7849億 | +17.32% | 42.24 | 2.25 |
| 02/02 | 1,276 | 1,313 | 1,273 | 1,310 | +2.08% | 11,900,700 | 2兆7864億 | +18.87% | 42.27 | 2.25 |
| 02/01 | 1,224 | 1,288 | 1,223 | 1,283 | +4.9% | 12,730,200 | 2兆7296億 | +17.85% | 41.41 | 2.2 |
| 01/31 | 1,164 | 1,233 | 1,163 | 1,223 | +5.07% | 14,154,300 | 2兆6020億 | +13.69% | 39.47 | 2.1 |
| 01/30 | 1,167 | 1,173 | 1,159 | 1,164 | -1.72% | 8,150,400 | 2兆4765億 | +9.22% | 37.57 | 2 |
| 01/29 | 1,167 | 1,187 | 1,166 | 1,185 | +1.8% | 7,706,100 | 2兆5198億 | +11.97% | 38.22 | 2.03 |
| 01/26 | 1,167 | 1,173 | 1,160 | 1,164 | -0.6% | 8,271,000 | 2兆4751億 | +10.83% | 37.55 | 2 |
| 01/25 | 1,177 | 1,179 | 1,162 | 1,171 | +0.03% | 7,196,100 | 2兆4900億 | +12.35% | 37.77 | 2.01 |
| 01/24 | 1,143 | 1,181 | 1,142 | 1,170 | +1.36% | 7,456,200 | 2兆4893億 | +13.29% | 37.76 | 2.01 |
| 01/23 | 1,156 | 1,167 | 1,147 | 1,155 | -0.12% | 6,933,300 | 2兆4560億 | +12.65% | 37.25 | 1.98 |
| 01/22 | 1,102 | 1,156 | 1,101 | 1,156 | +5% | 9,445,500 | 2兆4588億 | +13.78% | 37.3 | 1.98 |
| 01/19 | 1,080 | 1,101 | 1,078 | 1,101 | +1.98% | 8,005,800 | 2兆3418億 | +9.33% | 35.52 | 1.89 |
| 01/18 | 1,082 | 1,091 | 1,074 | 1,080 | +0.56% | 7,834,500 | 2兆2964億 | +8.07% | 34.83 | 1.85 |
| 01/17 | 1,066 | 1,075 | 1,062 | 1,074 | +0.25% | 5,838,000 | 2兆2837億 | +8.12% | 34.64 | 1.84 |
| 01/16 | 1,066 | 1,072 | 1,064 | 1,071 | +0.47% | 4,028,400 | 2兆2780億 | +8.62% | 34.56 | 1.84 |
| 01/15 | 1,058 | 1,067 | 1,057 | 1,066 | +1.27% | 3,887,100 | 2兆2674億 | +8.89% | 34.39 | 1.83 |
| 01/12 | 1,055 | 1,062 | 1,050 | 1,053 | +0.03% | 8,609,400 | 2兆2390億 | +8.3% | 33.96 | 1.81 |
| 01/11 | 1,053 | 1,058 | 1,047 | 1,052 | -0.32% | 5,423,700 | 2兆2383億 | +8.82% | 33.95 | 1.81 |
| 01/10 | 1,049 | 1,058 | 1,048 | 1,056 | +0.67% | 5,456,700 | 2兆2454億 | +9.85% | 34.06 | 1.81 |
| 01/09 | 1,053 | 1,080 | 1,038 | 1,049 | +0.93% | 10,314,300 | 2兆2305億 | +9.81% | 33.83 | 1.8 |
| 01/05 | 1,024 | 1,040 | 1,020 | 1,039 | +1.56% | 6,521,400 | 2兆2099億 | +9.6% | 33.52 | 1.78 |
| 01/04 | 999 | 1,023 | 998 | 1,023 | +4.49% | 10,752,600 | 2兆1759億 | +8.71% | 33.01 | 1.76 |
| 2017 |
| 12/29 | 979 | 985 | 977 | 979 | -0.03% | 2,874,000 | 2兆823億 | +4.59% | 31.96 | 1.7 |
| 12/28 | 983 | 988 | 978 | 979 | -0.41% | 3,688,200 | 2兆830億 | +5.08% | 31.97 | 1.7 |
| 12/27 | 977 | 984 | 977 | 983 | +0.79% | 4,164,300 | 2兆915億 | +5.96% | 32.1 | 1.71 |
| 12/26 | 964 | 977 | 964 | 976 | +1.18% | 4,218,300 | 2兆752億 | +5.59% | 31.85 | 1.69 |
| 12/25 | 966 | 967 | 961 | 964 | +0.59% | 2,229,000 | 2兆511億 | +4.82% | 31.48 | 1.67 |
| 12/22 | 972 | 972 | 956 | 959 | -1.61% | 11,022,000 | 2兆391億 | +4.54% | 31.29 | 1.67 |
| 12/21 | 975 | 978 | 972 | 974 | -0.34% | 4,024,800 | 2兆724億 | +6.6% | 31.81 | 1.69 |
| 12/20 | 978 | 983 | 976 | 978 | +0.27% | 4,255,500 | 2兆795億 | +7.44% | 31.91 | 1.7 |
| 12/19 | 972 | 978 | 971 | 975 | +0.1% | 7,573,800 | 2兆738億 | +7.62% | 31.83 | 1.69 |
| 12/18 | 962 | 975 | 962 | 974 | +2.53% | 7,177,200 | 2兆717億 | +7.98% | 31.79 | 1.69 |
| 12/15 | 950 | 952 | 943 | 950 | +0.21% | 7,166,400 | 2兆206億 | +5.79% | 31.01 | 1.65 |
| 12/14 | 941 | 949 | 938 | 948 | +0.89% | 5,637,900 | 2兆164億 | +5.92% | 30.95 | 1.65 |
| 12/13 | 922 | 943 | 921 | 940 | +1.84% | 7,427,100 | 1兆9987億 | +5.23% | 30.67 | 1.63 |
| 12/12 | 917 | 925 | 915 | 923 | +0.18% | 4,836,900 | 1兆9625億 | +3.55% | 30.12 | 1.6 |
| 12/11 | 911 | 923 | 910 | 921 | +0.99% | 6,803,100 | 1兆9589億 | +3.48% | 30.06 | 1.6 |
| 12/08 | 896 | 919 | 894 | 912 | +1.79% | 11,939,400 | 1兆9398億 | +2.7% | 29.77 | 1.58 |
| 12/07 | 896 | 902 | 891 | 896 | -0.41% | 10,544,400 | 1兆9058億 | +1.01% | 29.25 | 1.56 |
| 12/06 | 902 | 905 | 895 | 900 | -1.21% | 9,791,400 | 1兆9136億 | +1.54% | 29.37 | 1.56 |
| 12/05 | 913 | 913 | 899 | 911 | -0.04% | 8,785,500 | 1兆9370億 | +3.02% | 29.73 | 1.58 |
| 12/04 | 907 | 915 | 907 | 911 | +0.81% | 5,130,000 | 1兆9377億 | +3.41% | 29.74 | 1.58 |
| 12/01 | 901 | 910 | 897 | 904 | +0.11% | 8,151,600 | 1兆9221億 | +2.92% | 29.5 | 1.57 |
| 11/30 | 882 | 905 | 880 | 903 | +3.08% | 9,252,300 | 1兆9200億 | +3.16% | 29.47 | 1.57 |
| 11/29 | 884 | 886 | 874 | 876 | -0.27% | 5,076,600 | 1兆8625億 | +0.31% | 28.58 | 1.52 |
| 11/28 | 878 | 887 | 876 | 878 | 0% | 4,622,100 | 1兆8675億 | +0.69% | 28.66 | 1.52 |
| 11/27 | 885 | 887 | 875 | 878 | -0.68% | 5,144,700 | 1兆8675億 | +0.92% | 28.66 | 1.52 |
| 11/24 | 885 | 887 | 879 | 884 | +0.72% | 4,162,500 | 1兆8802億 | +1.84% | 28.86 | 1.54 |
| 11/22 | 889 | 893 | 876 | 878 | -0.3% | 6,748,200 | 1兆8668億 | +1.23% | 28.65 | 1.52 |
| 11/21 | 888 | 890 | 878 | 880 | -0.41% | 6,896,400 | 1兆8724億 | +1.77% | 28.74 | 1.53 |
| 11/20 | 888 | 890 | 882 | 884 | -0.97% | 4,881,300 | 1兆8802億 | +2.43% | 28.86 | 1.54 |
| 11/17 | 889 | 896 | 885 | 893 | +0.56% | 8,439,600 | 1兆8987億 | +3.68% | 29.14 | 1.55 |
| 11/16 | 871 | 890 | 871 | 888 | +2.54% | 7,030,200 | 1兆8880億 | +3.46% | 28.98 | 1.54 |
| 11/15 | 870 | 872 | 864 | 866 | -1.14% | 7,699,500 | 1兆8413億 | +1.13% | 28.26 | 1.5 |
| 11/14 | 873 | 878 | 867 | 876 | +0.31% | 4,976,700 | 1兆8625億 | +2.42% | 28.58 | 1.52 |
| 11/13 | 880 | 881 | 873 | 873 | -1.24% | 4,944,600 | 1兆8569億 | +2.34% | 28.5 | 1.52 |
| 11/10 | 872 | 887 | 866 | 884 | +1.14% | 8,610,600 | 1兆8802億 | +3.76% | 28.86 | 1.54 |
| 11/09 | 891 | 895 | 865 | 874 | -2.38% | 11,555,100 | 1兆8590億 | +2.82% | 28.53 | 1.52 |
| 11/08 | 894 | 896 | 887 | 895 | -0.7% | 7,729,500 | 1兆9044億 | +5.58% | 29.23 | 1.56 |
| 11/07 | 889 | 903 | 886 | 902 | +1.27% | 9,890,100 | 1兆9178億 | +6.58% | 29.43 | 1.57 |
| 11/06 | 878 | 891 | 878 | 890 | +1.48% | 6,885,000 | 1兆8937億 | +5.49% | 29.06 | 1.55 |
| 11/02 | 878 | 880 | 869 | 877 | -0.57% | 10,378,500 | 1兆8661億 | +4.2% | 28.64 | 1.52 |
| 11/01 | 867 | 897 | 861 | 882 | +1.81% | 22,844,700 | 1兆8767億 | +4.91% | 28.8 | 1.53 |
