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 |
|---|
| 2021 | 10/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 1,375 | 1,378 | 1,358 | 1,365 | -0.25% | 23,722,500 | 22兆2699億 | -1.52% | 7.65 | 1.02 |
| 03/29 | 1,388 | 1,389 | 1,353 | 1,368 | -0.29% | 31,025,500 | 22兆3254億 | -1.48% | 7.66 | 1.02 |
| 03/28 | 1,345 | 1,372 | 1,337 | 1,372 | -0.42% | 35,682,500 | 22兆3906億 | -1.41% | 7.69 | 1.02 |
| 03/27 | 1,344 | 1,379 | 1,341 | 1,378 | +3.75% | 39,451,000 | 22兆4853億 | -1.28% | 7.72 | 1.03 |
| 03/26 | 1,315 | 1,329 | 1,306 | 1,328 | +0.59% | 31,805,000 | 21兆6728億 | -5.11% | 7.44 | 0.99 |
| 03/23 | 1,340 | 1,342 | 1,317 | 1,321 | -3.55% | 43,647,000 | 21兆5455億 | -5.94% | 7.4 | 0.98 |
| 03/22 | 1,362 | 1,379 | 1,361 | 1,369 | -0.1% | 23,487,000 | 22兆3384億 | -2.82% | 7.67 | 1.02 |
| 03/20 | 1,360 | 1,371 | 1,353 | 1,371 | +0.38% | 21,447,500 | 22兆3613億 | -2.86% | 7.68 | 1.02 |
| 03/19 | 1,374 | 1,384 | 1,363 | 1,365 | -0.83% | 18,028,000 | 22兆2764億 | -3.44% | 7.65 | 1.02 |
| 03/16 | 1,390 | 1,390 | 1,377 | 1,377 | -0.68% | 30,398,000 | 22兆4624億 | -2.97% | 7.71 | 1.03 |
| 03/15 | 1,380 | 1,392 | 1,379 | 1,386 | -0.12% | 20,031,000 | 22兆6158億 | -2.72% | 7.76 | 1.03 |
| 03/14 | 1,384 | 1,395 | 1,383 | 1,388 | -0.43% | 20,636,000 | 22兆6419億 | -2.82% | 7.77 | 1.03 |
| 03/13 | 1,380 | 1,394 | 1,374 | 1,394 | +0.16% | 22,812,500 | 22兆7398億 | -2.6% | 7.81 | 1.04 |
| 03/12 | 1,386 | 1,394 | 1,380 | 1,392 | +2.46% | 26,016,000 | 22兆7039億 | -3.02% | 7.79 | 1.04 |
| 03/09 | 1,380 | 1,391 | 1,354 | 1,358 | -0.35% | 40,574,000 | 22兆1590億 | -5.75% | 7.61 | 1.01 |
| 03/08 | 1,372 | 1,372 | 1,358 | 1,363 | +0.26% | 20,050,000 | 22兆2373億 | -5.81% | 7.63 | 1.02 |
| 03/07 | 1,361 | 1,382 | 1,353 | 1,359 | -1.24% | 32,829,000 | 22兆1785億 | -6.44% | 7.61 | 1.01 |
| 03/06 | 1,386 | 1,399 | 1,376 | 1,376 | +1% | 26,160,500 | 22兆4559億 | -5.66% | 7.71 | 1.03 |
| 03/05 | 1,377 | 1,381 | 1,359 | 1,363 | -1.47% | 35,513,000 | 22兆2340億 | -6.98% | 7.63 | 1.02 |
| 03/02 | 1,392 | 1,395 | 1,377 | 1,383 | -2.37% | 40,076,000 | 22兆5668億 | -6.03% | 7.75 | 1.03 |
| 03/01 | 1,439 | 1,440 | 1,415 | 1,417 | -2.09% | 36,037,000 | 23兆1150億 | -4.08% | 7.94 | 1.06 |
| 02/28 | 1,470 | 1,476 | 1,447 | 1,447 | -1.95% | 28,546,500 | 23兆6077億 | -2.36% | 8.1 | 1.08 |
| 02/27 | 1,474 | 1,482 | 1,470 | 1,476 | +0.76% | 19,750,500 | 24兆776億 | -0.69% | 8.27 | 1.1 |
| 02/26 | 1,463 | 1,472 | 1,460 | 1,465 | +0.55% | 16,508,500 | 23兆8949億 | -1.57% | 8.2 | 1.09 |
| 02/23 | 1,454 | 1,459 | 1,447 | 1,457 | +0.66% | 15,781,000 | 23兆7644億 | -2.37% | 8.16 | 1.09 |
| 02/22 | 1,450 | 1,454 | 1,443 | 1,447 | -0.89% | 24,881,500 | 23兆6077億 | -3.21% | 8.1 | 1.08 |
| 02/21 | 1,469 | 1,472 | 1,454 | 1,460 | +0.12% | 27,302,000 | 23兆8198億 | -2.6% | 8.18 | 1.09 |
| 02/20 | 1,469 | 1,469 | 1,455 | 1,458 | -1.19% | 29,566,000 | 23兆7905億 | -2.98% | 8.17 | 1.09 |
| 02/19 | 1,451 | 1,476 | 1,450 | 1,476 | +2.37% | 26,508,500 | 24兆776億 | -2.01% | 8.27 | 1.1 |
| 02/16 | 1,439 | 1,464 | 1,432 | 1,442 | +0.92% | 35,566,500 | 23兆5196億 | -4.34% | 8.07 | 1.07 |
| 02/15 | 1,439 | 1,447 | 1,424 | 1,428 | +0.28% | 33,631,000 | 23兆3043億 | -5.47% | 8 | 1.06 |
| 02/14 | 1,456 | 1,457 | 1,416 | 1,424 | -2.12% | 53,467,500 | 23兆2390億 | -5.98% | 7.98 | 1.06 |
| 02/13 | 1,496 | 1,498 | 1,450 | 1,455 | -2.53% | 50,528,000 | 23兆7415億 | -4.14% | 8.15 | 1.08 |
| 02/09 | 1,467 | 1,496 | 1,462 | 1,493 | -1.14% | 47,134,000 | 24兆3582億 | -1.84% | 8.36 | 1.11 |
| 02/08 | 1,491 | 1,519 | 1,490 | 1,510 | +2.43% | 41,445,000 | 24兆6388億 | -0.64% | 8.46 | 1.13 |
| 02/07 | 1,520 | 1,541 | 1,470 | 1,474 | +1.18% | 64,932,500 | 24兆548億 | -2.81% | 8.26 | 1.1 |
| 02/06 | 1,445 | 1,462 | 1,425 | 1,457 | -2.87% | 61,944,000 | 23兆7741億 | -3.88% | 8.16 | 1.09 |
| 02/05 | 1,505 | 1,515 | 1,500 | 1,500 | -1.64% | 41,509,000 | 24兆4757億 | -1.04% | 8.4 | 1.12 |
| 02/02 | 1,512 | 1,530 | 1,505 | 1,525 | +0.11% | 34,020,500 | 24兆8836億 | +0.74% | 8.54 | 1.14 |
| 02/01 | 1,504 | 1,525 | 1,500 | 1,524 | +1.84% | 31,913,000 | 24兆8575億 | +0.83% | 8.53 | 1.14 |
| 01/31 | 1,520 | 1,527 | 1,491 | 1,496 | -1.95% | 41,199,000 | 24兆4072億 | -0.86% | 8.38 | 1.12 |
| 01/30 | 1,535 | 1,544 | 1,520 | 1,526 | -0.18% | 38,564,500 | 24兆8934億 | +1.25% | 8.55 | 1.14 |
| 01/29 | 1,512 | 1,537 | 1,509 | 1,529 | +0.46% | 25,853,000 | 24兆9390億 | +1.64% | 8.56 | 1.14 |
| 01/26 | 1,525 | 1,531 | 1,521 | 1,522 | +0.18% | 26,860,500 | 24兆8248億 | +1.37% | 8.52 | 1.13 |
| 01/25 | 1,516 | 1,524 | 1,510 | 1,519 | -1.03% | 25,230,000 | 24兆7792億 | +1.46% | 8.51 | 1.13 |
| 01/24 | 1,538 | 1,545 | 1,533 | 1,535 | -0.87% | 29,467,500 | 25兆369億 | +2.86% | 8.6 | 1.14 |
| 01/23 | 1,540 | 1,551 | 1,539 | 1,548 | +0.79% | 30,156,500 | 25兆2556億 | +4.1% | 8.67 | 1.15 |
| 01/22 | 1,540 | 1,541 | 1,533 | 1,536 | -0.78% | 30,904,500 | 25兆565億 | +3.63% | 8.6 | 1.15 |
| 01/19 | 1,547 | 1,549 | 1,534 | 1,548 | +0.53% | 31,186,500 | 25兆2523億 | +4.79% | 8.67 | 1.15 |
| 01/18 | 1,560 | 1,561 | 1,534 | 1,540 | -1.08% | 43,234,500 | 25兆1185億 | +4.66% | 8.62 | 1.15 |
| 01/17 | 1,540 | 1,557 | 1,538 | 1,556 | +0.63% | 32,878,000 | 25兆3926億 | +6.17% | 8.72 | 1.16 |
| 01/16 | 1,533 | 1,547 | 1,529 | 1,547 | +1.05% | 28,018,500 | 25兆2327億 | +6% | 8.66 | 1.15 |
| 01/15 | 1,524 | 1,538 | 1,522 | 1,531 | +0.99% | 25,179,000 | 24兆9717億 | +5.41% | 8.57 | 1.14 |
| 01/12 | 1,520 | 1,525 | 1,512 | 1,516 | -0.67% | 38,262,000 | 24兆7269億 | +4.74% | 8.49 | 1.13 |
| 01/11 | 1,514 | 1,526 | 1,510 | 1,526 | -1% | 44,285,000 | 24兆8934億 | +5.74% | 8.55 | 1.14 |
| 01/10 | 1,511 | 1,544 | 1,510 | 1,541 | +2.19% | 45,184,000 | 25兆1446億 | +7.18% | 8.63 | 1.15 |
| 01/09 | 1,514 | 1,516 | 1,497 | 1,508 | -0.15% | 35,319,000 | 24兆6062億 | +5.25% | 8.45 | 1.12 |
| 01/05 | 1,490 | 1,511 | 1,490 | 1,510 | +1.88% | 43,082,000 | 24兆6421億 | +5.7% | 8.46 | 1.13 |
| 01/04 | 1,460 | 1,483 | 1,459 | 1,483 | +2.77% | 46,777,000 | 24兆1886億 | +4.04% | 8.3 | 1.11 |
| 2017 |
| 12/29 | 1,446 | 1,449 | 1,441 | 1,443 | -0.11% | 13,090,000 | 23兆5360億 | +1.45% | 8.08 | 1.08 |
| 12/28 | 1,454 | 1,455 | 1,442 | 1,444 | -0.73% | 12,110,500 | 23兆5621億 | +1.7% | 8.09 | 1.08 |
| 12/27 | 1,448 | 1,455 | 1,447 | 1,455 | +0.29% | 11,699,500 | 23兆7350億 | +2.52% | 8.15 | 1.08 |
| 12/26 | 1,454 | 1,458 | 1,450 | 1,451 | -0.4% | 11,458,000 | 23兆6665億 | +2.37% | 8.12 | 1.08 |
| 12/25 | 1,450 | 1,457 | 1,448 | 1,456 | 0% | 10,378,000 | 23兆7611億 | +3% | 8.16 | 1.09 |
| 12/22 | 1,457 | 1,458 | 1,448 | 1,456 | -0.08% | 27,096,500 | 23兆7611億 | +3.22% | 8.16 | 1.09 |
| 12/21 | 1,454 | 1,460 | 1,452 | 1,458 | +0.52% | 34,307,000 | 23兆7807億 | +3.45% | 8.16 | 1.09 |
| 12/20 | 1,444 | 1,453 | 1,441 | 1,450 | +0.78% | 34,574,000 | 23兆6567億 | +3.13% | 8.12 | 1.08 |
| 12/19 | 1,433 | 1,444 | 1,433 | 1,439 | +0.45% | 33,072,000 | 23兆4740億 | +2.41% | 8.06 | 1.07 |
| 12/18 | 1,408 | 1,434 | 1,407 | 1,432 | +2.81% | 48,555,000 | 23兆3695億 | +1.95% | 8.02 | 1.07 |
| 12/15 | 1,403 | 1,406 | 1,390 | 1,393 | -1.83% | 43,593,000 | 22兆7300億 | -0.77% | 7.8 | 1.04 |
| 12/14 | 1,419 | 1,421 | 1,410 | 1,419 | +0.23% | 20,807,000 | 23兆1542億 | +0.94% | 7.95 | 1.06 |
| 12/13 | 1,413 | 1,422 | 1,410 | 1,416 | +0.55% | 22,837,000 | 23兆1020億 | +0.64% | 7.93 | 1.06 |
| 12/12 | 1,406 | 1,411 | 1,402 | 1,408 | -0.09% | 20,758,500 | 22兆9747億 | +0.01% | 7.89 | 1.05 |
| 12/11 | 1,406 | 1,412 | 1,398 | 1,409 | +0.43% | 18,758,000 | 22兆9943億 | +0.03% | 7.89 | 1.05 |
| 12/08 | 1,367 | 1,403 | 1,367 | 1,403 | +1.23% | 41,260,500 | 22兆8964億 | -0.47% | 7.86 | 1.05 |
| 12/07 | 1,388 | 1,393 | 1,383 | 1,386 | +0.79% | 26,318,000 | 22兆6190億 | -1.67% | 7.77 | 1.03 |
| 12/06 | 1,399 | 1,399 | 1,374 | 1,376 | -1.7% | 36,276,500 | 22兆4428億 | -2.51% | 7.7 | 1.03 |
| 12/05 | 1,397 | 1,404 | 1,392 | 1,399 | -0.16% | 23,915,000 | 22兆8311億 | -0.89% | 7.84 | 1.04 |
| 12/04 | 1,418 | 1,419 | 1,400 | 1,402 | -0.61% | 20,203,000 | 22兆8670億 | -0.81% | 7.85 | 1.04 |
| 12/01 | 1,416 | 1,424 | 1,403 | 1,410 | +0.1% | 27,305,500 | 23兆73億 | -0.2% | 7.9 | 1.05 |
| 11/30 | 1,418 | 1,423 | 1,404 | 1,409 | -0.11% | 36,399,500 | 22兆9845億 | -0.23% | 7.89 | 1.05 |
| 11/29 | 1,415 | 1,419 | 1,403 | 1,410 | +0.2% | 21,018,500 | 23兆106億 | -0.11% | 7.9 | 1.05 |
| 11/28 | 1,419 | 1,422 | 1,405 | 1,408 | +0.17% | 25,268,500 | 22兆9649億 | -0.31% | 7.88 | 1.05 |
| 11/27 | 1,410 | 1,418 | 1,405 | 1,405 | +0.04% | 20,021,500 | 22兆9258億 | -0.41% | 7.87 | 1.05 |
| 11/24 | 1,405 | 1,408 | 1,397 | 1,405 | -0.79% | 22,908,500 | 22兆9160億 | -0.45% | 7.87 | 1.05 |
| 11/22 | 1,419 | 1,429 | 1,413 | 1,416 | +0.73% | 26,375,000 | 23兆987億 | +0.34% | 7.93 | 1.06 |
| 11/21 | 1,399 | 1,417 | 1,398 | 1,406 | +1.4% | 28,951,500 | 22兆9323億 | -0.31% | 7.87 | 1.05 |
| 11/20 | 1,381 | 1,394 | 1,380 | 1,386 | +0.2% | 19,141,500 | 22兆6158億 | -1.55% | 7.76 | 1.03 |
| 11/17 | 1,399 | 1,402 | 1,382 | 1,383 | -0.65% | 41,192,000 | 22兆5701億 | -1.75% | 7.75 | 1.03 |
| 11/16 | 1,390 | 1,402 | 1,383 | 1,392 | +0.03% | 28,877,000 | 22兆7169億 | -1.11% | 7.8 | 1.04 |
| 11/15 | 1,412 | 1,416 | 1,390 | 1,392 | -2.41% | 39,669,500 | 22兆7104億 | -1.14% | 7.8 | 1.04 |
| 11/14 | 1,430 | 1,433 | 1,416 | 1,426 | 0% | 24,730,500 | 23兆2716億 | +1.31% | 7.99 | 1.06 |
| 11/13 | 1,426 | 1,441 | 1,425 | 1,426 | +0.34% | 30,074,500 | 23兆2716億 | +1.45% | 7.99 | 1.06 |
| 11/10 | 1,418 | 1,431 | 1,415 | 1,422 | -0.81% | 31,169,000 | 23兆1933億 | +1.25% | 7.96 | 1.06 |
| 11/09 | 1,456 | 1,461 | 1,413 | 1,433 | -1.21% | 55,183,000 | 23兆3826億 | +2.3% | 8.03 | 1.07 |
| 11/08 | 1,450 | 1,462 | 1,439 | 1,451 | +0.99% | 56,690,500 | 23兆6697億 | +3.85% | 8.13 | 1.08 |
| 11/07 | 1,434 | 1,437 | 1,417 | 1,437 | +0.2% | 31,647,000 | 23兆4381億 | +3.13% | 8.05 | 1.07 |
| 11/06 | 1,438 | 1,442 | 1,427 | 1,434 | +0.2% | 34,084,500 | 23兆3924億 | +3.23% | 8.03 | 1.07 |
| 11/02 | 1,415 | 1,432 | 1,412 | 1,431 | +1.66% | 42,466,000 | 23兆3467億 | +3.25% | 8.01 | 1.07 |
| 11/01 | 1,404 | 1,414 | 1,399 | 1,408 | +0.69% | 28,221,500 | 22兆9649億 | +1.78% | 7.88 | 1.05 |
