株価チャート
2018/06/15～2018/11/07
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 |
| 11/07 | 30,985 | 31,575 | 30,815 | 31,050 | +1.09% | 1,444,000 | 7兆5515億 | +7.33% | 33.3 | 4.74 |
| 11/06 | 30,260 | 30,960 | 29,985 | 30,715 | +2.25% | 1,086,800 | 7兆4701億 | +5.82% | 32.94 | 4.69 |
| 11/05 | 29,685 | 30,380 | 29,505 | 30,040 | +0.03% | 1,079,800 | 7兆3059億 | +3.13% | 32.22 | 4.59 |
| 11/02 | 29,000 | 30,280 | 28,610 | 30,030 | +11.3% | 2,500,400 | 7兆3035億 | +2.68% | 32.21 | 4.59 |
| 11/01 | 27,950 | 28,060 | 26,845 | 26,980 | -2.42% | 1,120,800 | 6兆5617億 | -7.97% | 28.93 | 4.12 |
| 10/31 | 27,000 | 27,650 | 26,450 | 27,650 | +5.37% | 1,143,800 | 6兆7246億 | -6.33% | 29.65 | 4.22 |
| 10/30 | 25,640 | 26,405 | 25,580 | 26,240 | +2.62% | 1,138,800 | 6兆3817億 | -11.63% | 28.14 | 4.01 |
| 10/29 | 26,125 | 26,360 | 25,530 | 25,570 | -0.74% | 986,600 | 6兆2188億 | -14.53% | 27.42 | 3.9 |
| 10/26 | 26,550 | 26,685 | 25,390 | 25,760 | -1.3% | 1,230,000 | 6兆2650億 | -14.59% | 27.63 | 3.93 |
| 10/25 | 26,045 | 26,475 | 26,000 | 26,100 | -3.49% | 1,072,400 | 6兆3477億 | -14.14% | 27.99 | 3.99 |
| 10/24 | 27,160 | 27,395 | 26,740 | 27,045 | +0.48% | 915,800 | 6兆5775億 | -11.6% | 29 | 4.13 |
| 10/23 | 27,850 | 27,930 | 26,890 | 26,915 | -4.44% | 981,600 | 6兆5459億 | -12.48% | 28.86 | 4.11 |
| 10/22 | 27,770 | 28,405 | 27,405 | 28,165 | -0.37% | 738,000 | 6兆8499億 | -8.72% | 30.21 | 4.3 |
| 10/19 | 27,980 | 28,320 | 27,925 | 28,270 | -0.86% | 922,400 | 6兆8754億 | -8.53% | 30.32 | 4.32 |
| 10/18 | 29,400 | 29,500 | 28,505 | 28,515 | -3.34% | 790,400 | 6兆9350億 | -7.94% | 30.58 | 4.35 |
| 10/17 | 29,500 | 29,600 | 29,090 | 29,500 | +3.45% | 814,600 | 7兆1746億 | -4.95% | 31.64 | 4.5 |
| 10/16 | 28,555 | 28,725 | 28,175 | 28,515 | -0.28% | 820,200 | 6兆9350億 | -8.15% | 30.58 | 4.35 |
| 10/15 | 28,900 | 28,945 | 28,480 | 28,595 | -1.74% | 755,800 | 6兆9545億 | -8.1% | 30.67 | 4.37 |
| 10/12 | 29,100 | 29,335 | 28,825 | 29,100 | +0.5% | 1,054,800 | 7兆773億 | -6.68% | 31.21 | 4.44 |
| 10/11 | 29,300 | 29,750 | 28,855 | 28,955 | -4.99% | 1,397,000 | 7兆420億 | -7.35% | 31.05 | 4.42 |
| 10/10 | 30,985 | 31,015 | 30,135 | 30,475 | -1.07% | 985,400 | 7兆4117億 | -2.72% | 32.68 | 4.65 |
| 10/09 | 32,100 | 32,170 | 30,750 | 30,805 | -5.51% | 1,325,400 | 7兆4920億 | -1.79% | 33.04 | 4.7 |
| 10/05 | 32,405 | 32,830 | 32,330 | 32,600 | -0.75% | 810,600 | 7兆9285億 | +3.88% | 34.96 | 4.98 |
| 10/04 | 33,440 | 33,585 | 32,600 | 32,845 | +0.12% | 898,200 | 7兆9881億 | +4.88% | 35.22 | 5.02 |
| 10/03 | 33,700 | 33,765 | 32,805 | 32,805 | -1.99% | 787,400 | 7兆9784億 | +4.93% | 35.18 | 5.01 |
| 10/02 | 33,750 | 34,050 | 33,225 | 33,470 | +0.63% | 1,016,000 | 8兆1401億 | +7.3% | 35.89 | 5.11 |
| 10/01 | 33,000 | 33,310 | 32,625 | 33,260 | +0.82% | 795,400 | 8兆890億 | +7.08% | 35.67 | 5.08 |
| 09/28 | 32,340 | 32,990 | 32,280 | 32,990 | +3.91% | 1,291,400 | 8兆234億 | +6.65% | 35.38 | 5.04 |
| 09/27 | 32,030 | 32,470 | 31,750 | 31,750 | -1.06% | 670,200 | 7兆7218億 | +3.03% | 34.05 | 4.85 |
| 09/26 | 32,250 | 32,455 | 31,870 | 32,090 | +0.22% | 773,000 | 7兆8045億 | +4.38% | 34.41 | 4.9 |
| 09/25 | 32,000 | 32,120 | 31,655 | 32,020 | +0.64% | 723,600 | 7兆7875億 | +4.45% | 34.34 | 4.89 |
| 09/21 | 32,000 | 32,120 | 31,685 | 31,815 | +0.49% | 1,038,400 | 7兆7376億 | +4.06% | 34.12 | 4.86 |
| 09/20 | 31,890 | 32,095 | 31,505 | 31,660 | -0.08% | 631,600 | 7兆6999億 | +3.82% | 33.95 | 4.83 |
| 09/19 | 31,450 | 31,995 | 31,305 | 31,685 | +2.26% | 836,200 | 7兆7060億 | +4.13% | 33.98 | 4.84 |
| 09/18 | 30,930 | 31,120 | 30,505 | 30,985 | -0.06% | 678,000 | 7兆5357億 | +1.99% | 33.23 | 4.73 |
| 09/14 | 29,950 | 31,005 | 29,790 | 31,005 | +5.14% | 1,189,200 | 7兆5406億 | +2.19% | 33.25 | 4.73 |
| 09/13 | 29,250 | 29,800 | 29,000 | 29,490 | +0.1% | 510,600 | 7兆1721億 | -2.87% | 31.63 | 4.5 |
| 09/12 | 30,500 | 30,510 | 29,305 | 29,460 | -1.8% | 635,000 | 7兆1648億 | -3.27% | 31.59 | 4.5 |
| 09/11 | 29,995 | 30,215 | 29,815 | 30,000 | +0.02% | 448,400 | 7兆2962億 | -1.76% | 32.17 | 4.58 |
| 09/10 | 29,815 | 30,290 | 29,715 | 29,995 | +0.91% | 484,800 | 7兆2950億 | -1.79% | 32.17 | 4.58 |
| 09/07 | 30,050 | 30,185 | 29,485 | 29,725 | -1.8% | 630,200 | 7兆2293億 | -2.6% | 31.88 | 4.54 |
| 09/06 | 30,190 | 30,365 | 29,960 | 30,270 | -0.28% | 430,000 | 7兆3618億 | -0.83% | 32.46 | 4.62 |
| 09/05 | 30,620 | 30,825 | 30,170 | 30,355 | -1.44% | 610,400 | 7兆3825億 | -0.52% | 32.55 | 4.64 |
| 09/04 | 30,935 | 31,095 | 30,695 | 30,800 | 0% | 315,800 | 7兆4907億 | +0.98% | 33.03 | 4.7 |
| 09/03 | 31,300 | 31,435 | 30,705 | 30,800 | -2.05% | 406,000 | 7兆4907億 | +1.16% | 33.03 | 4.7 |
| 08/31 | 31,100 | 31,515 | 31,095 | 31,445 | +0.67% | 545,400 | 7兆6476億 | +3.46% | 33.72 | 4.8 |
| 08/30 | 31,500 | 31,645 | 31,230 | 31,235 | +0.74% | 697,600 | 7兆5965億 | +2.97% | 33.5 | 4.77 |
| 08/29 | 31,305 | 31,395 | 30,730 | 31,005 | -1.46% | 738,400 | 7兆5406億 | +2.43% | 33.25 | 4.73 |
| 08/28 | 31,695 | 31,720 | 31,270 | 31,465 | +1.26% | 662,400 | 7兆6525億 | +4.13% | 33.74 | 4.8 |
| 08/27 | 30,425 | 31,095 | 30,255 | 31,075 | +3.17% | 565,200 | 7兆5576億 | +3.09% | 33.33 | 4.75 |
| 08/24 | 30,320 | 30,320 | 29,915 | 30,120 | 0% | 390,200 | 7兆3254億 | +0.21% | 32.3 | 4.6 |
| 08/23 | 30,295 | 30,360 | 30,025 | 30,120 | +0.25% | 425,800 | 7兆3254億 | +0.28% | 32.3 | 4.6 |
| 08/22 | 30,175 | 30,175 | 29,710 | 30,045 | +0.54% | 451,200 | 7兆3071億 | +0.15% | 32.22 | 4.59 |
| 08/21 | 30,025 | 30,250 | 29,825 | 29,885 | -0.27% | 642,000 | 7兆2682億 | -0.33% | 32.05 | 4.56 |
| 08/20 | 29,590 | 30,040 | 29,445 | 29,965 | +0.17% | 445,400 | 7兆2877億 | -0.05% | 32.14 | 4.58 |
| 08/17 | 30,210 | 30,240 | 29,790 | 29,915 | +0.13% | 468,200 | 7兆2755億 | -0.29% | 32.08 | 4.57 |
| 08/16 | 29,265 | 30,240 | 29,080 | 29,875 | -0.42% | 845,800 | 7兆2658億 | -0.42% | 32.04 | 4.56 |
| 08/15 | 30,820 | 30,825 | 29,625 | 30,000 | -1.59% | 698,400 | 7兆2962億 | 0% | 32.17 | 4.58 |
| 08/14 | 30,210 | 30,500 | 29,970 | 30,485 | +1.74% | 581,000 | 7兆4141億 | +1.55% | 32.69 | 4.65 |
| 08/13 | 30,900 | 31,020 | 29,950 | 29,965 | -4.98% | 805,000 | 7兆2877億 | -0.06% | 32.14 | 4.58 |
| 08/10 | 31,760 | 31,990 | 31,510 | 31,535 | -1.02% | 858,600 | 7兆6695億 | +5.23% | 33.82 | 4.82 |
| 08/09 | 31,575 | 32,035 | 31,350 | 31,860 | +1.21% | 1,242,000 | 7兆7485億 | +6.74% | 34.17 | 4.86 |
| 08/08 | 30,585 | 31,480 | 30,570 | 31,480 | +4.36% | 1,250,400 | 7兆6561億 | +5.79% | 33.76 | 4.81 |
| 08/07 | 29,785 | 30,220 | 29,500 | 30,165 | +2.69% | 655,000 | 7兆3363億 | +1.46% | 32.35 | 4.61 |
| 08/06 | 29,945 | 30,025 | 29,350 | 29,375 | -1.46% | 485,600 | 7兆1442億 | -1.25% | 31.5 | 4.49 |
| 08/03 | 30,330 | 30,360 | 29,540 | 29,810 | -0.77% | 701,000 | 7兆2500億 | -0.04% | 31.97 | 4.55 |
| 08/02 | 30,750 | 31,500 | 29,900 | 30,040 | -0.03% | 1,497,800 | 7兆3059億 | +0.49% | 32.22 | 4.59 |
| 08/01 | 29,825 | 30,050 | 29,360 | 30,050 | +2.02% | 794,800 | 7兆3083億 | +0.25% | 32.23 | 4.59 |
| 07/31 | 29,260 | 29,565 | 28,825 | 29,455 | -0.1% | 709,600 | 7兆1636億 | -1.95% | 31.59 | 4.5 |
| 07/30 | 29,915 | 30,040 | 29,420 | 29,485 | -1.44% | 335,200 | 7兆1709億 | -2.22% | 31.62 | 4.5 |
| 07/27 | 29,755 | 30,120 | 29,575 | 29,915 | +1% | 428,600 | 7兆2755億 | -1.28% | 32.08 | 4.57 |
| 07/26 | 29,950 | 29,960 | 29,585 | 29,620 | -0.25% | 466,600 | 7兆2038億 | -2.66% | 31.77 | 4.52 |
| 07/25 | 29,680 | 30,060 | 29,440 | 29,695 | +0.2% | 526,800 | 7兆2220億 | -2.81% | 31.85 | 4.53 |
| 07/24 | 29,255 | 29,900 | 29,005 | 29,635 | +2.42% | 627,600 | 7兆2074億 | -3.42% | 31.78 | 4.53 |
| 07/23 | 29,270 | 29,420 | 28,845 | 28,935 | -2.15% | 571,600 | 7兆372億 | -6.16% | 31.03 | 4.42 |
| 07/20 | 29,265 | 29,815 | 29,200 | 29,570 | +1.15% | 739,800 | 7兆1916億 | -4.7% | 31.71 | 4.52 |
| 07/19 | 29,575 | 29,675 | 29,190 | 29,235 | -1.33% | 703,000 | 7兆1101億 | -6.17% | 31.35 | 4.46 |
| 07/18 | 29,995 | 30,045 | 29,400 | 29,630 | -0.69% | 1,003,800 | 7兆2062億 | -5.45% | 31.78 | 4.52 |
| 07/17 | 30,740 | 30,740 | 29,775 | 29,835 | -2.24% | 639,400 | 7兆2561億 | -5.31% | 32 | 4.56 |
| 07/13 | 30,590 | 30,850 | 30,125 | 30,520 | +2.28% | 711,800 | 7兆4226億 | -3.59% | 32.73 | 4.66 |
| 07/12 | 29,605 | 29,955 | 29,355 | 29,840 | 0% | 572,600 | 7兆2573億 | -6.08% | 32 | 4.56 |
| 07/11 | 30,055 | 30,350 | 29,605 | 29,840 | -2.15% | 704,800 | 7兆2573億 | -6.5% | 32 | 4.56 |
| 07/10 | 30,150 | 30,695 | 29,900 | 30,495 | +2.97% | 763,800 | 7兆4166億 | -4.83% | 32.7 | 4.66 |
| 07/09 | 29,580 | 29,785 | 29,250 | 29,615 | +0.12% | 551,200 | 7兆2025億 | -7.93% | 31.76 | 4.52 |
| 07/06 | 28,865 | 29,690 | 28,810 | 29,580 | +3.75% | 1,032,800 | 7兆1940億 | -8.5% | 31.72 | 4.52 |
| 07/05 | 28,735 | 29,545 | 28,450 | 28,510 | -3.68% | 1,166,800 | 6兆9338億 | -12.28% | 30.58 | 4.35 |
| 07/04 | 30,335 | 30,490 | 29,505 | 29,600 | -3.99% | 870,600 | 7兆1989億 | -9.47% | 31.74 | 4.52 |
| 07/03 | 31,025 | 31,295 | 30,570 | 30,830 | +0.97% | 548,600 | 7兆4980億 | -6.08% | 33.06 | 4.71 |
| 07/02 | 31,500 | 31,585 | 30,530 | 30,535 | -2.38% | 631,600 | 7兆4263億 | -7.25% | 32.75 | 4.66 |
| 06/29 | 31,850 | 31,850 | 31,025 | 31,280 | -1.04% | 725,000 | 7兆6075億 | -5.31% | 33.55 | 4.78 |
| 06/28 | 31,705 | 31,790 | 31,250 | 31,610 | -1.31% | 770,800 | 7兆6877億 | -4.54% | 33.9 | 4.83 |
| 06/27 | 31,915 | 32,320 | 31,750 | 32,030 | +0.9% | 441,400 | 7兆7899億 | -3.51% | 34.35 | 4.89 |
| 06/26 | 31,900 | 32,060 | 31,435 | 31,745 | -1.5% | 520,000 | 7兆7206億 | -4.62% | 34.04 | 4.85 |
| 06/25 | 33,280 | 33,300 | 32,125 | 32,230 | -3.16% | 482,600 | 7兆8385億 | -3.45% | 34.56 | 4.92 |
| 06/22 | 32,800 | 33,290 | 32,565 | 33,280 | +0.73% | 481,200 | 8兆939億 | -0.54% | 35.69 | 5.08 |
| 06/21 | 32,955 | 33,345 | 32,760 | 33,040 | +0.87% | 452,000 | 8兆355億 | -1.37% | 35.43 | 5.05 |
| 06/20 | 32,920 | 33,140 | 32,060 | 32,755 | -0.5% | 682,400 | 7兆9662億 | -2.35% | 35.13 | 5 |
| 06/19 | 33,500 | 33,885 | 32,885 | 32,920 | -1.5% | 518,200 | 8兆63億 | -2.02% | 35.3 | 5.03 |
| 06/18 | 33,950 | 33,985 | 33,150 | 33,420 | -1.07% | 475,400 | 8兆1280億 | -0.68% | 35.84 | 5.1 |
| 06/15 | 33,295 | 33,820 | 33,130 | 33,780 | +2.91% | 761,000 | 8兆2155億 | +0.27% | 36.23 | 5.16 |
