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 | 10/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 2,513 | 2,535 | 2,505 | 2,533 | +2.32% | 2,271,600 | 1兆1264億 | -6.06% | 28.75 | 1.43 |
| 03/29 | 2,515 | 2,515 | 2,448 | 2,475 | -1.2% | 2,686,000 | 1兆1008億 | -8.47% | 28.09 | 1.39 |
| 03/28 | 2,513 | 2,518 | 2,470 | 2,505 | -3.19% | 2,867,600 | 1兆1142億 | -7.77% | 28.44 | 1.41 |
| 03/27 | 2,568 | 2,595 | 2,553 | 2,588 | +3.6% | 3,570,400 | 1兆1509億 | -5.08% | 29.37 | 1.46 |
| 03/26 | 2,433 | 2,500 | 2,425 | 2,498 | -0.1% | 3,503,600 | 1兆1108億 | -8.65% | 28.35 | 1.41 |
| 03/23 | 2,518 | 2,553 | 2,490 | 2,500 | -5.93% | 3,448,800 | 1兆1120億 | -8.93% | 28.38 | 1.41 |
| 03/22 | 2,673 | 2,715 | 2,643 | 2,658 | +0.09% | 2,352,000 | 1兆1820億 | -3.5% | 30.17 | 1.5 |
| 03/20 | 2,645 | 2,663 | 2,630 | 2,655 | -1.03% | 1,891,200 | 1兆1809億 | -3.56% | 30.14 | 1.49 |
| 03/19 | 2,688 | 2,728 | 2,655 | 2,683 | -1.29% | 2,888,800 | 1兆1931億 | -2.63% | 30.45 | 1.51 |
| 03/16 | 2,813 | 2,818 | 2,708 | 2,718 | -3.29% | 3,382,000 | 1兆2087億 | -1.36% | 30.85 | 1.53 |
| 03/15 | 2,825 | 2,835 | 2,778 | 2,810 | -1.23% | 1,620,800 | 1兆2498億 | +1.92% | 31.9 | 1.58 |
| 03/14 | 2,828 | 2,853 | 2,820 | 2,845 | -1.81% | 2,110,000 | 1兆2654億 | +3.3% | 32.29 | 1.6 |
| 03/13 | 2,798 | 2,900 | 2,790 | 2,898 | +2.39% | 2,609,200 | 1兆2888億 | +5.33% | 32.89 | 1.63 |
| 03/12 | 2,848 | 2,863 | 2,815 | 2,830 | +2.07% | 3,234,000 | 1兆2587億 | +2.87% | 32.12 | 1.59 |
| 03/09 | 2,763 | 2,790 | 2,723 | 2,773 | +1.56% | 3,972,000 | 1兆2332億 | +0.49% | 31.47 | 1.56 |
| 03/08 | 2,683 | 2,738 | 2,673 | 2,730 | +2.82% | 2,350,800 | 1兆2143億 | -1.48% | 30.99 | 1.54 |
| 03/07 | 2,638 | 2,740 | 2,620 | 2,655 | -0.84% | 3,414,800 | 1兆1809億 | -4.53% | 30.14 | 1.49 |
| 03/06 | 2,695 | 2,733 | 2,673 | 2,678 | +2.19% | 3,605,600 | 1兆1909億 | -4.2% | 30.39 | 1.51 |
| 03/05 | 2,710 | 2,720 | 2,613 | 2,620 | -3.94% | 3,619,200 | 1兆1653億 | -6.83% | 29.74 | 1.47 |
| 03/02 | 2,705 | 2,745 | 2,695 | 2,728 | -2.24% | 2,699,200 | 1兆2131億 | -3.55% | 30.96 | 1.53 |
| 03/01 | 2,823 | 2,828 | 2,755 | 2,790 | -1.85% | 2,078,000 | 1兆2409億 | -1.86% | 31.67 | 1.57 |
| 02/28 | 2,880 | 2,908 | 2,843 | 2,843 | -1.22% | 2,397,600 | 1兆2643億 | -0.47% | 32.27 | 1.6 |
| 02/27 | 2,815 | 2,880 | 2,808 | 2,878 | +3.69% | 2,402,400 | 1兆2799億 | +0.19% | 32.66 | 1.62 |
| 02/26 | 2,783 | 2,788 | 2,755 | 2,775 | +1.37% | 1,515,600 | 1兆2343億 | -3.88% | 31.5 | 1.56 |
| 02/23 | 2,738 | 2,743 | 2,705 | 2,738 | 0% | 1,422,800 | 1兆2176億 | -5.73% | 31.07 | 1.54 |
| 02/22 | 2,755 | 2,795 | 2,720 | 2,738 | -1.08% | 1,866,000 | 1兆2176億 | -6.28% | 31.07 | 1.54 |
| 02/21 | 2,778 | 2,810 | 2,753 | 2,768 | +0.36% | 2,350,400 | 1兆2309億 | -5.71% | 31.41 | 1.56 |
| 02/20 | 2,785 | 2,788 | 2,743 | 2,758 | -1.52% | 1,657,200 | 1兆2265億 | -6.43% | 31.3 | 1.55 |
| 02/19 | 2,795 | 2,803 | 2,768 | 2,800 | +1.45% | 1,352,400 | 1兆2454億 | -5.5% | 31.78 | 1.58 |
| 02/16 | 2,780 | 2,785 | 2,733 | 2,760 | +1.1% | 2,155,200 | 1兆2276億 | -7.26% | 31.33 | 1.55 |
| 02/15 | 2,663 | 2,745 | 2,658 | 2,730 | +3.8% | 2,350,800 | 1兆2143億 | -8.7% | 30.99 | 1.54 |
| 02/14 | 2,653 | 2,708 | 2,598 | 2,630 | -2.68% | 2,782,400 | 1兆1698億 | -12.62% | 29.85 | 1.48 |
| 02/13 | 2,750 | 2,845 | 2,693 | 2,703 | +0.65% | 4,163,600 | 1兆2020億 | -10.98% | 30.68 | 1.52 |
| 02/09 | 2,628 | 2,688 | 2,628 | 2,685 | -2.98% | 2,866,800 | 1兆1942億 | -12.2% | 30.48 | 1.51 |
| 02/08 | 2,748 | 2,818 | 2,745 | 2,768 | +1.1% | 3,137,600 | 1兆2309億 | -10.15% | 31.41 | 1.56 |
| 02/07 | 2,898 | 2,898 | 2,738 | 2,738 | -0.82% | 3,741,600 | 1兆2176億 | -11.52% | 31.07 | 1.54 |
| 02/06 | 2,733 | 2,788 | 2,653 | 2,760 | -4.99% | 5,960,000 | 1兆2276億 | -11.28% | 31.33 | 1.55 |
| 02/05 | 2,860 | 2,923 | 2,833 | 2,905 | -4.36% | 5,019,200 | 1兆2921億 | -7.1% | 32.98 | 1.63 |
| 02/02 | 3,040 | 3,050 | 2,995 | 3,038 | -0.65% | 2,526,800 | 1兆3510億 | -3.11% | 34.48 | 1.71 |
| 02/01 | 3,045 | 3,065 | 3,013 | 3,058 | +2.17% | 2,261,200 | 1兆3599億 | -2.6% | 34.71 | 1.72 |
| 01/31 | 2,988 | 3,038 | 2,973 | 2,993 | -0.58% | 2,418,800 | 1兆3310億 | -4.7% | 33.97 | 1.68 |
| 01/30 | 3,100 | 3,105 | 3,008 | 3,010 | -2.35% | 2,718,800 | 1兆3388億 | -4.14% | 34.17 | 1.69 |
| 01/29 | 3,075 | 3,150 | 3,058 | 3,083 | +1.65% | 2,476,000 | 1兆3710億 | -1.77% | 34.99 | 1.73 |
| 01/26 | 3,070 | 3,095 | 3,015 | 3,033 | -1.86% | 2,556,000 | 1兆3488億 | -3.18% | 34.42 | 1.71 |
| 01/25 | 3,050 | 3,153 | 3,045 | 3,090 | -1.28% | 3,622,400 | 1兆3744億 | -1.34% | 35.08 | 1.74 |
| 01/24 | 3,213 | 3,220 | 3,063 | 3,130 | -3.4% | 5,032,400 | 1兆3922億 | +0.16% | 35.53 | 1.76 |
| 01/23 | 3,275 | 3,275 | 3,220 | 3,240 | -0.08% | 2,107,200 | 1兆4411億 | +3.98% | 36.78 | 1.82 |
| 01/22 | 3,238 | 3,255 | 3,210 | 3,243 | +1.33% | 2,457,200 | 1兆4422億 | +4.6% | 36.81 | 1.82 |
| 01/19 | 3,225 | 3,235 | 3,180 | 3,200 | +0.71% | 2,467,600 | 1兆4233億 | +3.59% | 36.32 | 1.8 |
| 01/18 | 3,200 | 3,260 | 3,178 | 3,178 | +3.25% | 5,842,400 | 1兆4133億 | +3.13% | 36.07 | 1.79 |
| 01/17 | 3,075 | 3,110 | 3,038 | 3,078 | +0.08% | 4,343,600 | 1兆3688億 | +0.08% | 34.93 | 1.73 |
| 01/16 | 3,073 | 3,083 | 2,988 | 3,075 | -2.15% | 5,812,400 | 1兆3677億 | +0.23% | 34.91 | 1.73 |
| 01/15 | 3,163 | 3,183 | 3,110 | 3,143 | +0.64% | 2,781,600 | 1兆3977億 | +2.8% | 35.67 | 1.77 |
| 01/12 | 3,120 | 3,140 | 3,075 | 3,123 | -0.16% | 4,016,400 | 1兆3888億 | +2.58% | 35.44 | 1.76 |
| 01/11 | 3,120 | 3,168 | 3,105 | 3,128 | -2.87% | 3,719,200 | 1兆3911億 | +3.18% | 35.5 | 1.76 |
| 01/10 | 3,238 | 3,258 | 3,153 | 3,220 | -1.6% | 2,986,800 | 1兆4322億 | +6.59% | 36.55 | 1.81 |
| 01/09 | 3,298 | 3,298 | 3,250 | 3,273 | +0.54% | 1,937,200 | 1兆4556億 | +8.83% | 37.15 | 1.84 |
| 01/05 | 3,253 | 3,260 | 3,213 | 3,255 | +0.15% | 2,183,200 | 1兆4478億 | +8.75% | 36.95 | 1.83 |
| 01/04 | 3,200 | 3,275 | 3,168 | 3,250 | +4.17% | 3,110,400 | 1兆4456億 | +8.91% | 36.89 | 1.83 |
| 2017 |
| 12/29 | 3,160 | 3,170 | 3,098 | 3,120 | -1.19% | 2,447,600 | 1兆3877億 | +4.77% | 35.44 | 1.76 |
| 12/28 | 3,143 | 3,198 | 3,138 | 3,158 | -0.08% | 2,276,800 | 1兆4044億 | +5.99% | 35.86 | 1.78 |
| 12/27 | 3,068 | 3,165 | 3,058 | 3,160 | +1.77% | 2,438,400 | 1兆4055億 | +6.11% | 35.89 | 1.78 |
| 12/26 | 3,103 | 3,118 | 3,088 | 3,105 | -0.72% | 1,262,000 | 1兆3811億 | +4.3% | 35.27 | 1.75 |
| 12/25 | 3,078 | 3,153 | 3,060 | 3,128 | +1.13% | 2,460,400 | 1兆3911億 | +5.06% | 35.52 | 1.76 |
| 12/22 | 2,983 | 3,100 | 2,970 | 3,093 | +3.69% | 4,585,200 | 1兆3755億 | +3.91% | 35.13 | 1.74 |
| 12/21 | 2,955 | 3,003 | 2,925 | 2,983 | +0.85% | 1,780,400 | 1兆3266億 | +0.35% | 33.88 | 1.68 |
| 12/20 | 2,950 | 2,965 | 2,910 | 2,958 | +0.17% | 1,864,000 | 1兆3154億 | -0.45% | 33.59 | 1.67 |
| 12/19 | 3,043 | 3,058 | 2,950 | 2,953 | -2.24% | 3,303,200 | 1兆3132億 | -0.66% | 33.54 | 1.66 |
| 12/18 | 2,968 | 3,020 | 2,950 | 3,020 | +3.69% | 3,732,800 | 1兆3432億 | +1.68% | 34.3 | 1.7 |
| 12/15 | 2,893 | 2,945 | 2,855 | 2,913 | +0.52% | 3,204,400 | 1兆2954億 | -1.84% | 33.08 | 1.64 |
| 12/14 | 2,865 | 2,915 | 2,863 | 2,898 | +1.49% | 2,408,000 | 1兆2888億 | -2.44% | 32.91 | 1.63 |
| 12/13 | 2,940 | 2,943 | 2,845 | 2,855 | -3.38% | 3,641,600 | 1兆2699億 | -4% | 32.43 | 1.61 |
| 12/12 | 3,015 | 3,033 | 2,938 | 2,955 | -1.75% | 3,419,200 | 1兆3143億 | -0.64% | 33.56 | 1.66 |
| 12/11 | 3,023 | 3,023 | 2,975 | 3,008 | -0.58% | 2,900,400 | 1兆3377億 | +1.26% | 34.16 | 1.69 |
| 12/08 | 2,958 | 3,033 | 2,925 | 3,025 | +4.22% | 4,618,400 | 1兆3455億 | +1.99% | 34.36 | 1.7 |
| 12/07 | 2,858 | 2,910 | 2,838 | 2,903 | +3.75% | 3,640,400 | 1兆2910億 | -1.81% | 32.97 | 1.63 |
| 12/06 | 2,810 | 2,843 | 2,783 | 2,798 | -0.53% | 2,515,200 | 1兆2443億 | -5.01% | 31.78 | 1.58 |
| 12/05 | 2,738 | 2,835 | 2,725 | 2,813 | 0% | 2,948,000 | 1兆2510億 | -4.27% | 31.95 | 1.58 |
| 12/04 | 2,875 | 2,880 | 2,813 | 2,813 | -2.34% | 2,150,400 | 1兆2510億 | -4.04% | 31.95 | 1.58 |
| 12/01 | 2,905 | 2,943 | 2,858 | 2,880 | +0.17% | 3,064,400 | 1兆2810億 | -1.44% | 32.71 | 1.62 |
| 11/30 | 2,770 | 2,875 | 2,760 | 2,875 | -1.03% | 6,821,600 | 1兆2788億 | -1.24% | 32.66 | 1.62 |
| 11/29 | 2,925 | 3,013 | 2,888 | 2,905 | -4.52% | 5,599,600 | 1兆2921億 | +0.17% | 33 | 1.64 |
| 11/28 | 3,020 | 3,073 | 3,003 | 3,043 | -1.54% | 2,706,800 | 1兆3533億 | +5.42% | 34.56 | 1.71 |
| 11/27 | 3,135 | 3,138 | 3,083 | 3,090 | -1.83% | 2,269,200 | 1兆3744億 | +7.89% | 35.1 | 1.74 |
| 11/24 | 3,123 | 3,160 | 3,103 | 3,148 | +0.56% | 1,948,000 | 1兆4000億 | +10.83% | 35.75 | 1.77 |
| 11/22 | 3,175 | 3,180 | 3,118 | 3,130 | -0.48% | 2,244,400 | 1兆3922億 | +11.27% | 35.55 | 1.76 |
| 11/21 | 3,133 | 3,188 | 3,120 | 3,145 | +1.37% | 2,765,200 | 1兆3988億 | +12.85% | 35.72 | 1.77 |
| 11/20 | 3,075 | 3,133 | 3,045 | 3,103 | +0.16% | 3,782,800 | 1兆3799億 | +12.37% | 35.24 | 1.75 |
| 11/17 | 3,045 | 3,110 | 3,018 | 3,098 | +3.77% | 6,188,400 | 1兆3777億 | +13.21% | 35.18 | 1.74 |
| 11/16 | 2,913 | 2,993 | 2,908 | 2,985 | +0.93% | 3,029,600 | 1兆3277億 | +10.19% | 33.91 | 1.68 |
| 11/15 | 3,003 | 3,043 | 2,940 | 2,958 | -0.92% | 4,348,800 | 1兆3154億 | +10.03% | 33.59 | 1.67 |
| 11/14 | 2,933 | 3,025 | 2,928 | 2,985 | +2.67% | 4,049,600 | 1兆3277億 | +11.92% | 33.91 | 1.68 |
| 11/13 | 2,953 | 2,955 | 2,878 | 2,908 | -1.27% | 2,415,600 | 1兆2932億 | +9.97% | 33.03 | 1.64 |
| 11/10 | 2,910 | 2,983 | 2,903 | 2,945 | -1.17% | 3,628,000 | 1兆3099億 | +12.19% | 33.45 | 1.66 |
| 11/09 | 3,025 | 3,070 | 2,908 | 2,980 | -0.91% | 5,068,400 | 1兆3255億 | +14.44% | 33.85 | 1.68 |
| 11/08 | 2,950 | 3,035 | 2,920 | 3,008 | +4.97% | 5,464,000 | 1兆3377億 | +16.48% | 34.16 | 1.69 |
| 11/07 | 2,853 | 2,893 | 2,845 | 2,865 | +0.44% | 2,943,600 | 1兆2743億 | +12% | 32.54 | 1.61 |
| 11/06 | 2,895 | 2,898 | 2,830 | 2,853 | -1.47% | 3,199,200 | 1兆2687億 | +12.35% | 32.4 | 1.61 |
| 11/02 | 2,785 | 2,900 | 2,735 | 2,895 | +3.95% | 6,186,000 | 1兆2876億 | +14.79% | 32.88 | 1.63 |
| 11/01 | 2,678 | 2,838 | 2,653 | 2,785 | +6.5% | 6,652,000 | 1兆2387億 | +11.4% | 31.63 | 1.57 |
