株価チャート
2017/10/23～2018/03/20
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 |
|---|
| 2019 | 11/21, 株式分割 1→2 |
| 2018 |
| 03/20 | 32,900 | 32,965 | 32,005 | 32,245 | -3.26% | 871,800 | 7兆8422億 | +0.1% | 37.13 | 5.66 |
| 03/19 | 33,695 | 33,935 | 33,160 | 33,330 | -1.1% | 559,600 | 8兆1061億 | +3.54% | 38.38 | 5.85 |
| 03/16 | 33,685 | 33,830 | 33,405 | 33,700 | +0.06% | 742,200 | 8兆1960億 | +4.88% | 38.81 | 5.92 |
| 03/15 | 33,050 | 33,680 | 33,050 | 33,680 | +1.43% | 705,800 | 8兆1912億 | +4.94% | 38.79 | 5.91 |
| 03/14 | 32,745 | 33,240 | 32,695 | 33,205 | +1.1% | 648,000 | 8兆757億 | +3.67% | 38.24 | 5.83 |
| 03/13 | 32,500 | 32,845 | 32,375 | 32,845 | +1.23% | 586,600 | 7兆9881億 | +2.8% | 37.83 | 5.77 |
| 03/12 | 32,970 | 32,970 | 31,950 | 32,445 | +0.22% | 780,200 | 7兆8908億 | +1.56% | 37.36 | 5.7 |
| 03/09 | 32,400 | 32,905 | 32,110 | 32,375 | +2.68% | 1,070,200 | 7兆8738億 | +1.18% | 37.28 | 5.69 |
| 03/08 | 31,540 | 31,790 | 31,285 | 31,530 | +1.58% | 512,400 | 7兆6683億 | -1.7% | 36.31 | 5.54 |
| 03/07 | 31,405 | 31,685 | 30,955 | 31,040 | -1.88% | 601,600 | 7兆5491億 | -3.43% | 35.75 | 5.45 |
| 03/06 | 31,800 | 31,975 | 31,590 | 31,635 | +1.7% | 670,200 | 7兆6938億 | -1.88% | 36.43 | 5.56 |
| 03/05 | 31,160 | 31,435 | 30,930 | 31,105 | -0.22% | 653,400 | 7兆5649億 | -3.82% | 35.82 | 5.46 |
| 03/02 | 31,300 | 31,450 | 31,130 | 31,175 | -2.38% | 773,600 | 7兆5819億 | -4.02% | 35.9 | 5.47 |
| 03/01 | 32,135 | 32,285 | 31,815 | 31,935 | -2.14% | 737,600 | 7兆7668億 | -2.13% | 36.78 | 5.61 |
| 02/28 | 33,250 | 33,335 | 32,630 | 32,635 | -2.42% | 751,000 | 7兆9370億 | -0.47% | 37.58 | 5.73 |
| 02/27 | 33,095 | 33,645 | 33,045 | 33,445 | +2.01% | 737,000 | 8兆1340億 | +1.56% | 38.52 | 5.87 |
| 02/26 | 32,880 | 32,920 | 32,490 | 32,785 | +0.89% | 488,400 | 7兆9735億 | -0.72% | 37.76 | 5.76 |
| 02/23 | 32,095 | 32,600 | 32,055 | 32,495 | +1.74% | 572,800 | 7兆9030億 | -1.96% | 37.42 | 5.71 |
| 02/22 | 32,000 | 32,150 | 31,625 | 31,940 | -0.03% | 603,200 | 7兆7680億 | -3.98% | 36.78 | 5.61 |
| 02/21 | 31,700 | 32,040 | 31,375 | 31,950 | +1.62% | 679,600 | 7兆7704億 | -4.36% | 36.79 | 5.61 |
| 02/20 | 31,945 | 31,945 | 31,295 | 31,440 | -1.72% | 472,400 | 7兆6464億 | -6.22% | 36.21 | 5.52 |
| 02/19 | 31,595 | 31,995 | 31,400 | 31,990 | +2.48% | 462,800 | 7兆7802億 | -4.81% | 36.84 | 5.62 |
| 02/16 | 32,110 | 32,145 | 31,185 | 31,215 | -1.64% | 824,800 | 7兆5917億 | -7.23% | 35.95 | 5.48 |
| 02/15 | 31,805 | 32,100 | 31,595 | 31,735 | +0.91% | 477,400 | 7兆7181億 | -5.88% | 36.55 | 5.57 |
| 02/14 | 32,000 | 32,310 | 31,110 | 31,450 | -0.88% | 620,200 | 7兆6488億 | -6.87% | 36.22 | 5.52 |
| 02/13 | 32,500 | 32,705 | 31,615 | 31,730 | -0.35% | 764,200 | 7兆7169億 | -6.2% | 36.54 | 5.57 |
| 02/09 | 31,615 | 31,985 | 31,400 | 31,840 | -2.7% | 820,400 | 7兆7437億 | -6.02% | 36.67 | 5.59 |
| 02/08 | 32,175 | 32,935 | 32,105 | 32,725 | +2.14% | 1,024,200 | 7兆9589億 | -3.5% | 37.69 | 5.75 |
| 02/07 | 32,800 | 32,920 | 32,030 | 32,040 | +2.56% | 1,375,200 | 7兆7923億 | -5.39% | 36.9 | 5.63 |
| 02/06 | 31,000 | 31,700 | 30,200 | 31,240 | -4.61% | 1,601,200 | 7兆5978億 | -7.75% | 35.98 | 5.49 |
| 02/05 | 33,190 | 33,600 | 32,635 | 32,750 | -2.79% | 1,038,600 | 7兆9650億 | -3.39% | 37.72 | 5.75 |
| 02/02 | 34,325 | 34,420 | 33,400 | 33,690 | -1.88% | 1,049,200 | 8兆1936億 | -0.57% | 38.8 | 5.92 |
| 02/01 | 33,445 | 34,370 | 33,425 | 34,335 | +3.37% | 1,007,200 | 8兆3505億 | +1.46% | 39.54 | 6.03 |
| 01/31 | 33,385 | 33,745 | 33,095 | 33,215 | -0.88% | 785,200 | 8兆781億 | -1.59% | 38.25 | 5.83 |
| 01/30 | 33,980 | 34,145 | 33,440 | 33,510 | -1.92% | 732,200 | 8兆1498億 | -0.56% | 38.59 | 5.88 |
| 01/29 | 34,060 | 34,390 | 33,160 | 34,165 | -1.14% | 897,800 | 8兆3091億 | +1.55% | 39.35 | 6 |
| 01/26 | 34,760 | 35,020 | 34,560 | 34,560 | -1.1% | 757,200 | 8兆4052億 | +2.98% | 39.8 | 6.07 |
| 01/25 | 35,250 | 35,420 | 34,915 | 34,945 | -2.67% | 767,800 | 8兆4988億 | +4.4% | 40.24 | 6.14 |
| 01/24 | 35,750 | 36,200 | 35,710 | 35,905 | -0.71% | 584,000 | 8兆7323億 | +7.69% | 41.35 | 6.31 |
| 01/23 | 35,880 | 36,160 | 35,785 | 36,160 | +1.13% | 502,800 | 8兆7943億 | +9.02% | 41.64 | 6.35 |
| 01/22 | 35,660 | 35,765 | 35,455 | 35,755 | -0.15% | 448,000 | 8兆6958億 | +8.41% | 41.18 | 6.28 |
| 01/19 | 35,650 | 35,945 | 35,605 | 35,810 | +0.86% | 480,000 | 8兆7092億 | +9.11% | 41.24 | 6.29 |
| 01/18 | 35,995 | 36,160 | 35,365 | 35,505 | -0.07% | 1,028,000 | 8兆6350億 | +8.72% | 40.89 | 6.24 |
| 01/17 | 34,855 | 35,640 | 34,635 | 35,530 | +1.89% | 1,147,200 | 8兆6411億 | +9.26% | 40.92 | 6.24 |
| 01/16 | 33,525 | 34,925 | 33,330 | 34,870 | +4.06% | 939,000 | 8兆4806億 | +7.78% | 40.16 | 6.12 |
| 01/15 | 33,475 | 33,630 | 33,350 | 33,510 | +1.47% | 452,000 | 8兆1498億 | +4.1% | 38.59 | 5.88 |
| 01/12 | 32,940 | 33,125 | 32,725 | 33,025 | +0.14% | 494,400 | 8兆319億 | +2.9% | 38.03 | 5.8 |
| 01/11 | 33,000 | 33,105 | 32,875 | 32,980 | -0.05% | 462,600 | 8兆209億 | +2.99% | 37.98 | 5.79 |
| 01/10 | 32,700 | 33,005 | 32,555 | 32,995 | +0.2% | 386,000 | 8兆246億 | +3.17% | 38 | 5.79 |
| 01/09 | 33,160 | 33,165 | 32,700 | 32,930 | -0.24% | 618,200 | 8兆88億 | +3.04% | 37.92 | 5.78 |
| 01/05 | 33,010 | 33,045 | 32,710 | 33,010 | +1.12% | 489,800 | 8兆282億 | +3.22% | 38.02 | 5.8 |
| 01/04 | 32,400 | 32,645 | 32,175 | 32,645 | +3.44% | 856,200 | 7兆9395億 | +1.97% | 37.6 | 5.73 |
| 2017 |
| 12/29 | 32,175 | 32,265 | 31,530 | 31,560 | -1.27% | 369,600 | 7兆6756億 | -1.61% | 36.35 | 5.54 |
| 12/28 | 32,050 | 32,175 | 31,930 | 31,965 | -0.48% | 246,600 | 7兆7741億 | -0.69% | 36.81 | 5.61 |
| 12/27 | 32,360 | 32,365 | 32,030 | 32,120 | -0.86% | 250,400 | 7兆8118億 | -0.44% | 36.99 | 5.64 |
| 12/26 | 32,320 | 32,490 | 32,125 | 32,400 | -0.69% | 456,200 | 7兆8799億 | +0.19% | 37.31 | 5.69 |
| 12/25 | 32,170 | 32,625 | 32,015 | 32,625 | +1.81% | 400,400 | 7兆9346億 | +0.77% | 37.57 | 5.73 |
| 12/22 | 32,045 | 32,200 | 31,940 | 32,045 | +0.25% | 353,000 | 7兆7935億 | -1.14% | 36.9 | 5.63 |
| 12/21 | 32,070 | 32,200 | 31,730 | 31,965 | -0.47% | 327,600 | 7兆7741億 | -1.56% | 36.81 | 5.61 |
| 12/20 | 32,045 | 32,210 | 31,900 | 32,115 | +0.11% | 282,000 | 7兆8106億 | -1.22% | 36.98 | 5.64 |
| 12/19 | 32,380 | 32,500 | 32,075 | 32,080 | -0.77% | 495,400 | 7兆8021億 | -1.48% | 36.94 | 5.63 |
| 12/18 | 31,865 | 32,330 | 31,760 | 32,330 | +2.12% | 520,400 | 7兆8629億 | -0.9% | 37.23 | 5.68 |
| 12/15 | 31,575 | 31,865 | 31,110 | 31,660 | +0.11% | 699,400 | 7兆6999億 | -3.14% | 36.46 | 5.56 |
| 12/14 | 31,250 | 31,785 | 31,225 | 31,625 | +0.41% | 465,600 | 7兆6914億 | -3.54% | 36.42 | 5.55 |
| 12/13 | 31,740 | 31,805 | 31,425 | 31,495 | -0.55% | 483,200 | 7兆6598億 | -4.18% | 36.27 | 5.53 |
| 12/12 | 31,680 | 31,845 | 31,505 | 31,670 | -0.27% | 503,200 | 7兆7023億 | -3.86% | 36.47 | 5.56 |
| 12/11 | 32,070 | 32,080 | 31,260 | 31,755 | -0.95% | 658,600 | 7兆7230億 | -3.64% | 36.57 | 5.58 |
| 12/08 | 31,050 | 32,075 | 31,050 | 32,060 | +2.05% | 975,800 | 7兆7972億 | -2.68% | 36.92 | 5.63 |
| 12/07 | 31,200 | 31,520 | 31,040 | 31,415 | +2.08% | 761,600 | 7兆6403億 | -4.57% | 36.18 | 5.52 |
| 12/06 | 30,905 | 31,440 | 30,520 | 30,775 | -1.05% | 959,400 | 7兆4847億 | -6.52% | 35.44 | 5.4 |
| 12/05 | 30,605 | 31,495 | 30,465 | 31,100 | -0.46% | 1,100,800 | 7兆5637億 | -5.6% | 35.82 | 5.46 |
| 12/04 | 31,815 | 31,970 | 31,195 | 31,245 | -2.11% | 1,024,200 | 7兆5990億 | -5.18% | 35.98 | 5.49 |
| 12/01 | 32,465 | 32,585 | 31,810 | 31,920 | -1.65% | 1,181,200 | 7兆7631億 | -3.1% | 36.76 | 5.61 |
| 11/30 | 32,500 | 32,540 | 31,710 | 32,455 | -3.06% | 1,626,800 | 7兆8933億 | -1.33% | 37.38 | 5.7 |
| 11/29 | 34,050 | 34,100 | 33,350 | 33,480 | -1.11% | 625,200 | 8兆1425億 | +1.98% | 38.56 | 5.88 |
| 11/28 | 33,785 | 34,065 | 33,410 | 33,855 | -1.05% | 759,400 | 8兆2337億 | +3.5% | 38.99 | 5.95 |
| 11/27 | 34,350 | 34,435 | 34,060 | 34,215 | -0.16% | 516,400 | 8兆3213億 | +5.05% | 39.4 | 6.01 |
| 11/24 | 33,635 | 34,385 | 33,575 | 34,270 | +1.12% | 552,200 | 8兆3347億 | +5.74% | 39.47 | 6.02 |
| 11/22 | 34,250 | 34,270 | 33,890 | 33,890 | -0.28% | 609,600 | 8兆2423億 | +5.11% | 39.03 | 5.95 |
| 11/21 | 33,715 | 34,215 | 33,595 | 33,985 | +1.74% | 793,200 | 8兆2654億 | +5.91% | 39.14 | 5.97 |
| 11/20 | 33,265 | 33,485 | 33,155 | 33,405 | -0.37% | 506,800 | 8兆1243億 | +4.61% | 38.47 | 5.87 |
| 11/17 | 33,795 | 33,850 | 33,340 | 33,530 | +0.1% | 686,200 | 8兆1547億 | +5.45% | 38.61 | 5.89 |
| 11/16 | 32,750 | 33,560 | 32,640 | 33,495 | +1.65% | 696,600 | 8兆1462億 | +5.81% | 38.57 | 5.88 |
| 11/15 | 33,255 | 33,470 | 32,950 | 32,950 | -1.26% | 777,800 | 8兆136億 | +4.52% | 37.95 | 5.79 |
| 11/14 | 33,825 | 33,825 | 33,335 | 33,370 | -0.79% | 693,800 | 8兆1158億 | +6.17% | 38.43 | 5.86 |
| 11/13 | 33,875 | 33,925 | 33,535 | 33,635 | -0.81% | 679,200 | 8兆1802億 | +7.52% | 38.74 | 5.91 |
| 11/10 | 33,570 | 34,080 | 33,465 | 33,910 | -0.6% | 963,600 | 8兆2471億 | +8.91% | 39.05 | 5.95 |
| 11/09 | 33,790 | 34,955 | 33,290 | 34,115 | +1.17% | 1,747,200 | 8兆2970億 | +10.11% | 39.29 | 5.99 |
| 11/08 | 34,000 | 34,000 | 33,055 | 33,720 | +1.31% | 1,185,600 | 8兆2009億 | +9.32% | 38.83 | 5.92 |
| 11/07 | 32,300 | 33,290 | 32,225 | 33,285 | +4.02% | 1,264,800 | 8兆951億 | +8.44% | 38.33 | 5.85 |
| 11/06 | 31,645 | 32,105 | 31,515 | 32,000 | +1.62% | 844,000 | 7兆7826億 | +4.72% | 36.85 | 5.62 |
| 11/02 | 31,590 | 31,590 | 31,185 | 31,490 | +0.03% | 696,400 | 7兆6586億 | +3.38% | 36.27 | 5.53 |
| 11/01 | 31,560 | 31,620 | 31,225 | 31,480 | +0.21% | 954,800 | 7兆6561億 | +3.63% | 36.25 | 5.53 |
| 10/31 | 31,635 | 31,735 | 31,045 | 31,415 | 0% | 1,136,200 | 7兆6403億 | +3.66% | 36.18 | 5.52 |
| 10/30 | 31,620 | 31,625 | 31,200 | 31,415 | +0.46% | 1,875,800 | 7兆6403億 | +3.87% | 36.18 | 5.52 |
| 10/27 | 30,970 | 31,270 | 30,725 | 31,270 | +1.08% | 799,600 | 7兆6051億 | +3.68% | 36.01 | 5.49 |
| 10/26 | 30,495 | 31,180 | 30,455 | 30,935 | +0.7% | 812,200 | 7兆5236億 | +2.79% | 35.63 | 5.43 |
| 10/25 | 30,930 | 30,930 | 30,545 | 30,720 | -0.7% | 832,400 | 7兆4713億 | +2.19% | 35.38 | 5.39 |
| 10/24 | 30,620 | 30,950 | 30,535 | 30,935 | +1.54% | 872,600 | 7兆5236億 | +3% | 35.63 | 5.43 |
| 10/23 | 30,550 | 30,575 | 30,310 | 30,465 | +0.36% | 816,200 | 7兆4093億 | +1.59% | 35.08 | 5.35 |
