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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 3,230 | 3,243 | 3,183 | 3,213 | +1.05% | 1,116,300 | 2兆140億 | +6.79% | 51.24 | 8.35 |
| 03/29 | 3,120 | 3,187 | 3,090 | 3,180 | +3.02% | 1,265,700 | 1兆9931億 | +6.14% | 50.71 | 8.26 |
| 03/28 | 3,063 | 3,093 | 3,023 | 3,087 | -1.17% | 1,552,500 | 1兆9346億 | +3.44% | 49.22 | 8.02 |
| 03/27 | 3,043 | 3,123 | 3,020 | 3,123 | +3.42% | 1,844,400 | 1兆9576億 | +4.92% | 49.81 | 8.11 |
| 03/26 | 3,017 | 3,027 | 2,960 | 3,020 | -1.2% | 2,062,200 | 1兆8928億 | +1.68% | 48.16 | 7.85 |
| 03/23 | 3,133 | 3,163 | 3,050 | 3,057 | -4.48% | 2,241,600 | 1兆9158億 | +3.02% | 48.74 | 7.94 |
| 03/22 | 3,043 | 3,203 | 3,043 | 3,200 | +5.26% | 2,331,900 | 2兆51億 | +8.14% | 51.01 | 8.31 |
| 03/20 | 3,093 | 3,100 | 3,017 | 3,040 | -2.25% | 938,100 | 1兆9048億 | +3.26% | 48.46 | 7.9 |
| 03/19 | 3,103 | 3,113 | 3,053 | 3,110 | +0.54% | 1,437,900 | 1兆9487億 | +5.89% | 49.58 | 8.08 |
| 03/16 | 3,083 | 3,110 | 3,073 | 3,093 | +1.64% | 2,248,800 | 1兆9383億 | +5.72% | 49.31 | 8.03 |
| 03/15 | 3,000 | 3,060 | 2,990 | 3,043 | +2.13% | 1,508,700 | 1兆9069億 | +4.37% | 48.52 | 7.9 |
| 03/14 | 2,950 | 2,990 | 2,950 | 2,980 | -0.56% | 882,000 | 1兆8672億 | +2.51% | 47.51 | 7.74 |
| 03/13 | 2,953 | 2,997 | 2,950 | 2,997 | +0.78% | 892,200 | 1兆8777億 | +3.48% | 47.77 | 7.78 |
| 03/12 | 2,930 | 3,010 | 2,927 | 2,973 | +3.24% | 2,049,000 | 1兆8631億 | +2.92% | 47.4 | 7.72 |
| 03/09 | 2,983 | 2,983 | 2,877 | 2,880 | -3.03% | 2,683,200 | 1兆8046億 | -0.17% | 45.91 | 7.48 |
| 03/08 | 2,967 | 2,977 | 2,910 | 2,970 | +1.02% | 1,645,200 | 1兆8610億 | +2.95% | 47.35 | 7.71 |
| 03/07 | 2,920 | 2,960 | 2,913 | 2,940 | +0.46% | 1,492,500 | 1兆8422億 | +2.08% | 46.87 | 7.64 |
| 03/06 | 2,900 | 2,940 | 2,883 | 2,927 | +2.33% | 1,024,800 | 1兆8338億 | +1.62% | 46.66 | 7.6 |
| 03/05 | 2,820 | 2,893 | 2,820 | 2,860 | +0.23% | 1,390,500 | 1兆7920億 | -0.76% | 45.59 | 7.43 |
| 03/02 | 2,817 | 2,867 | 2,813 | 2,853 | -0.93% | 1,198,200 | 1兆7879億 | -1.23% | 45.49 | 7.41 |
| 03/01 | 2,943 | 2,943 | 2,873 | 2,880 | -3.03% | 1,144,200 | 1兆8046億 | -0.59% | 45.91 | 7.48 |
| 02/28 | 2,970 | 3,000 | 2,967 | 2,970 | +0.11% | 1,216,200 | 1兆8610億 | +2.31% | 47.35 | 7.71 |
| 02/27 | 2,967 | 2,973 | 2,940 | 2,967 | +0.91% | 1,010,400 | 1兆8589億 | +2.05% | 47.29 | 7.71 |
| 02/26 | 2,933 | 2,950 | 2,927 | 2,940 | +0.92% | 960,600 | 1兆8422億 | +1.07% | 46.87 | 7.64 |
| 02/23 | 2,907 | 2,927 | 2,900 | 2,913 | +0.69% | 905,100 | 1兆8255億 | +0.05% | 46.44 | 7.57 |
| 02/22 | 2,877 | 2,920 | 2,877 | 2,893 | 0% | 1,244,700 | 1兆8129億 | -0.74% | 46.13 | 7.51 |
| 02/21 | 2,897 | 2,907 | 2,870 | 2,893 | -0.34% | 1,182,300 | 1兆8126億 | -0.85% | 46.12 | 7.51 |
| 02/20 | 2,943 | 2,953 | 2,897 | 2,903 | -1.58% | 1,014,000 | 1兆8189億 | -0.67% | 46.28 | 7.54 |
| 02/19 | 2,967 | 2,970 | 2,930 | 2,950 | +0.57% | 1,032,000 | 1兆8481億 | +0.79% | 47.02 | 7.66 |
| 02/16 | 2,893 | 2,953 | 2,890 | 2,933 | +2.8% | 1,365,900 | 1兆8377億 | +0.25% | 46.75 | 7.62 |
| 02/15 | 2,870 | 2,880 | 2,847 | 2,853 | +0.35% | 960,600 | 1兆7876億 | -2.52% | 45.48 | 7.41 |
| 02/14 | 2,857 | 2,897 | 2,830 | 2,843 | -0.35% | 1,439,400 | 1兆7813億 | -3.12% | 45.32 | 7.38 |
| 02/13 | 2,867 | 2,930 | 2,847 | 2,853 | +0.71% | 1,527,000 | 1兆7876億 | -3.11% | 45.48 | 7.41 |
| 02/09 | 2,783 | 2,833 | 2,777 | 2,833 | -0.93% | 1,530,000 | 1兆7750億 | -4.18% | 45.16 | 7.36 |
| 02/08 | 2,810 | 2,870 | 2,793 | 2,860 | +2.02% | 1,723,200 | 1兆7917億 | -3.54% | 45.59 | 7.43 |
| 02/07 | 2,817 | 2,933 | 2,803 | 2,803 | +3.32% | 3,445,500 | 1兆7562億 | -5.58% | 44.68 | 7.28 |
| 02/06 | 2,723 | 2,747 | 2,637 | 2,713 | -3.9% | 2,907,600 | 1兆6998億 | -8.8% | 43.25 | 7.05 |
| 02/05 | 2,820 | 2,860 | 2,817 | 2,823 | -1.63% | 1,443,300 | 1兆7688億 | -5.45% | 45 | 7.33 |
| 02/02 | 2,873 | 2,890 | 2,857 | 2,870 | -0.12% | 1,537,800 | 1兆7980億 | -4.05% | 45.75 | 7.45 |
| 02/01 | 2,860 | 2,887 | 2,853 | 2,873 | +0.7% | 1,993,500 | 1兆8001億 | -4.06% | 45.8 | 7.46 |
| 01/31 | 2,900 | 2,933 | 2,853 | 2,853 | -2.62% | 2,286,000 | 1兆7876億 | -4.79% | 45.48 | 7.41 |
| 01/30 | 2,953 | 2,953 | 2,920 | 2,930 | -1.57% | 2,825,700 | 1兆8356億 | -2.33% | 46.7 | 7.61 |
| 01/29 | 3,000 | 3,000 | 2,963 | 2,977 | -1.87% | 1,990,800 | 1兆8648億 | -0.74% | 47.45 | 7.73 |
| 01/26 | 3,103 | 3,103 | 3,033 | 3,033 | -0.66% | 2,015,100 | 1兆9003億 | +1.28% | 48.35 | 7.88 |
| 01/25 | 3,050 | 3,120 | 3,027 | 3,053 | +0.11% | 1,445,100 | 1兆9129億 | +2.12% | 48.67 | 7.93 |
| 01/24 | 3,030 | 3,060 | 3,027 | 3,050 | 0% | 709,500 | 1兆9108億 | +2.25% | 48.61 | 7.92 |
| 01/23 | 3,057 | 3,087 | 3,040 | 3,050 | +0.55% | 1,090,800 | 1兆9108億 | +2.49% | 48.61 | 7.92 |
| 01/22 | 3,000 | 3,033 | 2,987 | 3,033 | +1% | 911,700 | 1兆8999億 | +2.17% | 48.34 | 7.88 |
| 01/19 | 3,013 | 3,023 | 2,993 | 3,003 | +0.67% | 1,190,100 | 1兆8811億 | +1.4% | 47.86 | 7.8 |
| 01/18 | 3,017 | 3,033 | 2,983 | 2,983 | +0.34% | 1,537,500 | 1兆8686億 | +0.92% | 47.54 | 7.75 |
| 01/17 | 2,977 | 2,987 | 2,950 | 2,973 | -1.44% | 1,676,700 | 1兆8624億 | +0.76% | 47.38 | 7.72 |
| 01/16 | 3,010 | 3,020 | 2,970 | 3,017 | +0.11% | 1,144,500 | 1兆8895億 | +2.43% | 48.07 | 7.83 |
| 01/15 | 2,953 | 3,023 | 2,950 | 3,013 | +3.2% | 1,489,800 | 1兆8874億 | +2.7% | 48.02 | 7.82 |
| 01/12 | 2,970 | 2,970 | 2,913 | 2,920 | -1.68% | 2,045,700 | 1兆8289億 | -0.21% | 46.53 | 7.58 |
| 01/11 | 3,000 | 3,010 | 2,953 | 2,970 | -2.62% | 1,836,600 | 1兆8603億 | +1.68% | 47.33 | 7.71 |
| 01/10 | 3,067 | 3,080 | 3,020 | 3,050 | -1.51% | 1,372,500 | 1兆9104億 | +4.56% | 48.6 | 7.92 |
| 01/09 | 3,157 | 3,160 | 3,090 | 3,097 | -1.17% | 1,300,200 | 1兆9396億 | +6.45% | 49.35 | 8.04 |
| 01/05 | 3,080 | 3,133 | 3,040 | 3,133 | +2.73% | 1,661,400 | 1兆9626億 | +8.05% | 49.93 | 8.13 |
| 01/04 | 3,000 | 3,063 | 2,983 | 3,050 | +3.16% | 1,693,800 | 1兆9104億 | +5.57% | 48.6 | 7.92 |
| 2017 |
| 12/29 | 2,967 | 2,980 | 2,943 | 2,957 | 0% | 512,400 | 1兆8519億 | +2.73% | 47.12 | 7.68 |
| 12/28 | 2,977 | 2,983 | 2,950 | 2,957 | -0.45% | 480,300 | 1兆8519億 | +2.95% | 47.12 | 7.68 |
| 12/27 | 2,983 | 2,987 | 2,960 | 2,970 | 0% | 564,900 | 1兆8603億 | +3.66% | 47.33 | 7.71 |
| 12/26 | 2,967 | 2,987 | 2,953 | 2,970 | +0.11% | 613,200 | 1兆8603億 | +3.96% | 47.33 | 7.71 |
| 12/25 | 2,947 | 2,973 | 2,927 | 2,967 | +1.48% | 676,800 | 1兆8582億 | +4.13% | 47.28 | 7.7 |
| 12/22 | 2,907 | 2,947 | 2,903 | 2,923 | +0.23% | 945,600 | 1兆8310億 | +2.86% | 46.59 | 7.59 |
| 12/21 | 2,920 | 2,930 | 2,877 | 2,917 | +0.69% | 1,027,500 | 1兆8263億 | +3.03% | 46.46 | 7.57 |
| 12/20 | 2,923 | 2,927 | 2,883 | 2,897 | +0.12% | 870,000 | 1兆8138億 | +2.72% | 46.15 | 7.52 |
| 12/19 | 2,900 | 2,910 | 2,883 | 2,893 | -0.12% | 858,000 | 1兆8117億 | +2.93% | 46.09 | 7.51 |
| 12/18 | 2,903 | 2,910 | 2,853 | 2,897 | +0.58% | 1,147,200 | 1兆8138億 | +3.34% | 46.15 | 7.52 |
| 12/15 | 2,850 | 2,903 | 2,840 | 2,880 | +0.23% | 1,344,900 | 1兆8033億 | +3.04% | 45.88 | 7.47 |
| 12/14 | 2,900 | 2,900 | 2,867 | 2,873 | -0.12% | 989,100 | 1兆7992億 | +3.13% | 45.77 | 7.46 |
| 12/13 | 2,867 | 2,900 | 2,867 | 2,877 | +0.82% | 1,088,100 | 1兆8012億 | +3.51% | 45.83 | 7.47 |
| 12/12 | 2,870 | 2,873 | 2,833 | 2,853 | -0.58% | 755,100 | 1兆7866億 | +2.93% | 45.46 | 7.41 |
| 12/11 | 2,870 | 2,877 | 2,807 | 2,870 | +0.7% | 877,200 | 1兆7971億 | +3.87% | 45.72 | 7.45 |
| 12/08 | 2,820 | 2,860 | 2,813 | 2,850 | +1.18% | 1,427,100 | 1兆7845億 | +3.56% | 45.4 | 7.4 |
| 12/07 | 2,807 | 2,847 | 2,800 | 2,817 | +2.18% | 1,904,400 | 1兆7637億 | +2.69% | 44.87 | 7.31 |
| 12/06 | 2,783 | 2,813 | 2,750 | 2,757 | -1.43% | 937,500 | 1兆7261億 | +0.87% | 43.92 | 7.15 |
| 12/05 | 2,780 | 2,807 | 2,770 | 2,797 | -0.36% | 884,700 | 1兆7511億 | +2.55% | 44.55 | 7.26 |
| 12/04 | 2,840 | 2,847 | 2,803 | 2,807 | -2.55% | 1,326,300 | 1兆7574億 | +3.26% | 44.71 | 7.28 |
| 12/01 | 2,863 | 2,890 | 2,847 | 2,880 | +1.41% | 901,200 | 1兆8033億 | +6.35% | 45.88 | 7.47 |
| 11/30 | 2,820 | 2,857 | 2,773 | 2,840 | -0.81% | 1,659,900 | 1兆7783億 | +5.34% | 45.24 | 7.37 |
| 11/29 | 2,853 | 2,897 | 2,843 | 2,863 | +0.35% | 1,634,700 | 1兆7929億 | +6.64% | 45.62 | 7.43 |
| 11/28 | 2,820 | 2,857 | 2,800 | 2,853 | +2.51% | 1,659,900 | 1兆7866億 | +6.79% | 45.46 | 7.41 |
| 11/27 | 2,797 | 2,810 | 2,777 | 2,783 | -0.71% | 929,700 | 1兆7428億 | +4.68% | 44.34 | 7.22 |
| 11/24 | 2,770 | 2,813 | 2,763 | 2,803 | +0.48% | 716,100 | 1兆7553億 | +5.95% | 44.66 | 7.28 |
| 11/22 | 2,803 | 2,813 | 2,777 | 2,790 | +0.84% | 1,396,800 | 1兆7470億 | +6.08% | 44.45 | 7.24 |
| 11/21 | 2,777 | 2,793 | 2,753 | 2,767 | -0.6% | 1,164,900 | 1兆7322億 | +5.8% | 44.07 | 7.18 |
| 11/20 | 2,743 | 2,790 | 2,720 | 2,783 | +0.36% | 1,573,800 | 1兆7427億 | +7.05% | 44.34 | 7.22 |
| 11/17 | 2,713 | 2,800 | 2,707 | 2,773 | +4.13% | 2,764,500 | 1兆7364億 | +7.24% | 44.18 | 7.2 |
| 11/16 | 2,620 | 2,683 | 2,593 | 2,663 | +1.4% | 2,589,600 | 1兆6675億 | +3.59% | 42.43 | 6.91 |
| 11/15 | 2,640 | 2,660 | 2,607 | 2,627 | -1.5% | 1,367,100 | 1兆6446億 | +2.6% | 41.84 | 6.82 |
| 11/14 | 2,687 | 2,687 | 2,653 | 2,667 | -1.11% | 1,072,200 | 1兆6696億 | +4.53% | 42.48 | 6.92 |
| 11/13 | 2,667 | 2,713 | 2,663 | 2,697 | 0% | 1,018,800 | 1兆6884億 | +6.08% | 42.96 | 7 |
| 11/10 | 2,610 | 2,703 | 2,610 | 2,697 | +1.51% | 1,362,000 | 1兆6884億 | +6.5% | 42.96 | 7 |
| 11/09 | 2,767 | 2,773 | 2,627 | 2,657 | -1.48% | 4,099,500 | 1兆6634億 | +5.34% | 42.32 | 6.89 |
| 11/08 | 2,727 | 2,740 | 2,697 | 2,697 | -0.37% | 2,538,600 | 1兆6884億 | +7.35% | 42.96 | 7 |
| 11/07 | 2,643 | 2,713 | 2,630 | 2,707 | +3.31% | 2,468,700 | 1兆6947億 | +8.22% | 43.12 | 7.02 |
| 11/06 | 2,627 | 2,630 | 2,603 | 2,620 | +0.13% | 1,245,000 | 1兆6404億 | +5.31% | 41.74 | 6.8 |
| 11/02 | 2,617 | 2,640 | 2,613 | 2,617 | +0.26% | 1,104,000 | 1兆6383億 | +5.51% | 41.68 | 6.79 |
| 11/01 | 2,593 | 2,613 | 2,573 | 2,610 | +1.29% | 1,486,500 | 1兆6341億 | +5.63% | 41.58 | 6.77 |
