株価チャート
2017/11/07～2018/04/04
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 | 9/1, 株式分割 1→10 |
| 2018 |
| 04/04 | 3,585 | 3,605 | 3,540 | 3,590 | +0.84% | 1,380,000 | 1兆80億 | -2.66% | 27.87 | 4.95 |
| 04/03 | 3,500 | 3,585 | 3,495 | 3,560 | +0.56% | 1,120,000 | 9995億7680万 | -3.55% | 27.64 | 4.91 |
| 04/02 | 3,580 | 3,595 | 3,540 | 3,540 | -0.84% | 887,000 | 9939億6120万 | -4.12% | 27.48 | 4.88 |
| 03/30 | 3,540 | 3,585 | 3,500 | 3,570 | +1.42% | 1,620,000 | 1兆23億 | -3.28% | 27.72 | 4.92 |
| 03/29 | 3,475 | 3,530 | 3,445 | 3,520 | +1.73% | 2,074,000 | 9883億4560万 | -4.63% | 27.33 | 4.85 |
| 03/28 | 3,505 | 3,545 | 3,420 | 3,460 | -4.55% | 3,764,000 | 9714億9880万 | -6.33% | 26.86 | 4.77 |
| 03/27 | 3,610 | 3,655 | 3,585 | 3,625 | +1.12% | 1,702,000 | 1兆178億 | -2% | 28.14 | 5 |
| 03/26 | 3,560 | 3,600 | 3,545 | 3,585 | 0% | 1,271,000 | 1兆65億 | -3.06% | 27.83 | 4.94 |
| 03/23 | 3,710 | 3,730 | 3,575 | 3,585 | -4.53% | 2,301,000 | 1兆65億 | -2.98% | 27.83 | 4.94 |
| 03/22 | 3,700 | 3,760 | 3,695 | 3,755 | +1.35% | 1,326,000 | 1兆543億 | +1.76% | 29.15 | 5.17 |
| 03/20 | 3,785 | 3,810 | 3,695 | 3,705 | -1.98% | 1,206,000 | 1兆402億 | +0.73% | 28.76 | 5.11 |
| 03/19 | 3,810 | 3,820 | 3,770 | 3,780 | -1.05% | 819,000 | 1兆613億 | +3.05% | 29.35 | 5.21 |
| 03/16 | 3,800 | 3,835 | 3,785 | 3,820 | +1.87% | 1,736,000 | 1兆725億 | +4.57% | 29.66 | 5.26 |
| 03/15 | 3,725 | 3,780 | 3,695 | 3,750 | +1.49% | 1,038,000 | 1兆529億 | +3.11% | 29.11 | 5.17 |
| 03/14 | 3,750 | 3,765 | 3,695 | 3,695 | -1.07% | 991,000 | 1兆374億 | +1.99% | 28.69 | 5.09 |
| 03/13 | 3,660 | 3,745 | 3,635 | 3,735 | -1.71% | 2,235,000 | 1兆487億 | +3.43% | 29 | 5.15 |
| 03/12 | 3,860 | 3,875 | 3,770 | 3,800 | -1.04% | 1,457,000 | 1兆669億 | +5.38% | 29.5 | 5.24 |
| 03/09 | 3,885 | 3,915 | 3,800 | 3,840 | -0.26% | 1,179,000 | 1兆781億 | +6.7% | 29.81 | 5.29 |
| 03/08 | 3,905 | 3,930 | 3,830 | 3,850 | 0% | 1,387,000 | 1兆810億 | +7.24% | 29.89 | 5.31 |
| 03/07 | 3,810 | 3,865 | 3,805 | 3,850 | +0.52% | 1,109,000 | 1兆810億 | +7.48% | 29.89 | 5.31 |
| 03/06 | 3,770 | 3,880 | 3,740 | 3,830 | +2.13% | 1,736,000 | 1兆753億 | +7.1% | 29.73 | 5.28 |
| 03/05 | 3,725 | 3,785 | 3,710 | 3,750 | +1.21% | 1,753,000 | 1兆529億 | +5.13% | 29.11 | 5.17 |
| 03/02 | 3,590 | 3,715 | 3,580 | 3,705 | +2.07% | 1,411,000 | 1兆402億 | +4.01% | 28.76 | 5.11 |
| 03/01 | 3,690 | 3,705 | 3,600 | 3,630 | -0.95% | 1,079,000 | 1兆192億 | +2.11% | 28.18 | 5 |
| 02/28 | 3,680 | 3,745 | 3,665 | 3,665 | -0.41% | 1,489,000 | 1兆290億 | +3.21% | 31.98 | 5.67 |
| 02/27 | 3,680 | 3,710 | 3,635 | 3,680 | +3.08% | 1,731,000 | 1兆332億 | +3.75% | 32.11 | 5.69 |
| 02/26 | 3,530 | 3,580 | 3,515 | 3,570 | +1.13% | 886,000 | 1兆23億 | +0.76% | 31.15 | 5.52 |
| 02/23 | 3,565 | 3,565 | 3,490 | 3,530 | -0.7% | 682,000 | 9911億5340万 | -0.42% | 30.8 | 5.46 |
| 02/22 | 3,600 | 3,610 | 3,540 | 3,555 | -1.25% | 878,000 | 9981億7290万 | +0.23% | 31.02 | 5.5 |
| 02/21 | 3,605 | 3,635 | 3,585 | 3,600 | +0.56% | 765,000 | 1兆108億 | +1.47% | 31.41 | 5.57 |
| 02/20 | 3,605 | 3,620 | 3,560 | 3,580 | -0.56% | 780,000 | 1兆51億 | +0.93% | 31.24 | 5.54 |
| 02/19 | 3,575 | 3,605 | 3,560 | 3,600 | +2.13% | 538,000 | 1兆108億 | +1.55% | 31.41 | 5.57 |
| 02/16 | 3,500 | 3,545 | 3,475 | 3,525 | +2.03% | 943,000 | 9897億4950万 | -0.4% | 30.76 | 5.45 |
| 02/15 | 3,470 | 3,480 | 3,445 | 3,455 | +0.29% | 720,000 | 9700億9490万 | -2.37% | 30.15 | 5.34 |
| 02/14 | 3,470 | 3,475 | 3,400 | 3,445 | -0.14% | 1,268,000 | 9672億8710万 | -2.71% | 30.06 | 5.33 |
| 02/13 | 3,440 | 3,495 | 3,415 | 3,450 | +1.17% | 1,322,000 | 9686億9100万 | -2.68% | 30.1 | 5.33 |
| 02/09 | 3,350 | 3,420 | 3,335 | 3,410 | -0.29% | 1,374,000 | 9574億5980万 | -3.94% | 29.75 | 5.27 |
| 02/08 | 3,470 | 3,490 | 3,415 | 3,420 | +0.15% | 1,407,000 | 9602億6760万 | -3.82% | 29.84 | 5.29 |
| 02/07 | 3,500 | 3,575 | 3,410 | 3,415 | +0.59% | 2,113,000 | 9588億6370万 | -4.05% | 29.8 | 5.28 |
| 02/06 | 3,500 | 3,510 | 3,325 | 3,395 | -5.69% | 2,295,000 | 9532億4810万 | -4.8% | 29.62 | 5.25 |
| 02/05 | 3,580 | 3,630 | 3,565 | 3,600 | -0.55% | 1,744,000 | 1兆108億 | +0.87% | 31.41 | 5.57 |
| 02/02 | 3,625 | 3,625 | 3,590 | 3,620 | -0.14% | 1,373,000 | 1兆164億 | +1.57% | 31.59 | 5.6 |
| 02/01 | 3,610 | 3,630 | 3,540 | 3,625 | -0.55% | 2,353,000 | 1兆178億 | +1.88% | 31.63 | 5.6 |
| 01/31 | 3,695 | 3,710 | 3,640 | 3,645 | -1.35% | 1,297,000 | 1兆234億 | +2.65% | 31.81 | 5.64 |
| 01/30 | 3,655 | 3,735 | 3,640 | 3,695 | +2.5% | 2,031,000 | 1兆374億 | +4.26% | 32.24 | 5.71 |
| 01/29 | 3,650 | 3,650 | 3,600 | 3,605 | -0.41% | 1,381,000 | 1兆122億 | +1.89% | 31.46 | 5.57 |
| 01/26 | 3,565 | 3,645 | 3,560 | 3,620 | +2.26% | 1,570,000 | 1兆164億 | +2.38% | 31.59 | 5.6 |
| 01/25 | 3,555 | 3,555 | 3,530 | 3,540 | +0.14% | 856,000 | 9939億6120万 | +0.14% | 30.89 | 5.47 |
| 01/24 | 3,590 | 3,590 | 3,520 | 3,535 | -0.84% | 1,416,000 | 9925億5730万 | 0% | 30.85 | 5.47 |
| 01/23 | 3,590 | 3,595 | 3,555 | 3,565 | -0.28% | 1,388,000 | 1兆9億 | +0.88% | 31.11 | 5.51 |
| 01/22 | 3,645 | 3,655 | 3,560 | 3,575 | -1.52% | 1,179,000 | 1兆37億 | +1.16% | 31.19 | 5.53 |
| 01/19 | 3,610 | 3,695 | 3,600 | 3,630 | +1.4% | 2,109,000 | 1兆192億 | +2.72% | 31.67 | 5.61 |
| 01/18 | 3,580 | 3,630 | 3,580 | 3,580 | +0.56% | 1,406,000 | 1兆51億 | +1.27% | 31.24 | 5.54 |
| 01/17 | 3,505 | 3,560 | 3,485 | 3,560 | -0.42% | 1,171,000 | 9995億7680万 | +0.62% | 31.06 | 5.5 |
| 01/16 | 3,545 | 3,575 | 3,520 | 3,575 | +0.7% | 892,000 | 1兆37億 | +1.05% | 31.19 | 5.53 |
| 01/15 | 3,440 | 3,555 | 3,435 | 3,550 | +3.05% | 1,625,000 | 9967億6900万 | +0.45% | 30.98 | 5.49 |
| 01/12 | 3,520 | 3,530 | 3,425 | 3,445 | -2.41% | 2,489,000 | 9672億8710万 | -2.57% | 30.06 | 5.33 |
| 01/11 | 3,590 | 3,625 | 3,510 | 3,530 | +1.15% | 2,711,000 | 9911億5340万 | -0.23% | 30.8 | 5.46 |
| 01/10 | 3,560 | 3,560 | 3,420 | 3,490 | -1.97% | 2,204,000 | 9799億2220万 | -1.33% | 30.45 | 5.4 |
| 01/09 | 3,565 | 3,565 | 3,500 | 3,560 | +0.14% | 1,606,000 | 9995億7680万 | +0.62% | 31.06 | 5.5 |
| 01/05 | 3,575 | 3,575 | 3,540 | 3,555 | -0.28% | 879,000 | 9981億7290万 | +0.48% | 31.02 | 5.5 |
| 01/04 | 3,565 | 3,570 | 3,520 | 3,565 | +1.57% | 1,191,000 | 1兆9億 | +0.65% | 31.11 | 5.51 |
| 2017 |
| 12/29 | 3,565 | 3,575 | 3,505 | 3,510 | -1.68% | 849,000 | 9855億3780万 | -0.88% | 30.63 | 5.43 |
| 12/28 | 3,500 | 3,580 | 3,485 | 3,570 | +2.59% | 1,220,000 | 1兆23億 | +0.85% | 31.15 | 5.52 |
| 12/27 | 3,480 | 3,485 | 3,460 | 3,480 | +0.29% | 619,000 | 9771億1440万 | -1.53% | 30.37 | 5.38 |
| 12/26 | 3,480 | 3,485 | 3,460 | 3,470 | +0.14% | 423,000 | 9743億660万 | -1.81% | 30.28 | 5.37 |
| 12/25 | 3,500 | 3,500 | 3,455 | 3,465 | +0.14% | 622,000 | 9729億270万 | -1.87% | 30.23 | 5.36 |
| 12/22 | 3,450 | 3,485 | 3,430 | 3,460 | -0.14% | 1,316,000 | 9714億9880万 | -1.9% | 30.19 | 5.35 |
| 12/21 | 3,535 | 3,535 | 3,455 | 3,465 | -2.26% | 1,334,000 | 9729億270万 | -1.59% | 30.23 | 5.36 |
| 12/20 | 3,560 | 3,570 | 3,525 | 3,545 | -0.7% | 748,000 | 9953億6510万 | +0.88% | 30.93 | 5.48 |
| 12/19 | 3,570 | 3,575 | 3,545 | 3,570 | -0.14% | 499,000 | 1兆23億 | +1.83% | 31.15 | 5.52 |
| 12/18 | 3,580 | 3,590 | 3,545 | 3,575 | +0.56% | 855,000 | 1兆37億 | +2.2% | 31.19 | 5.53 |
| 12/15 | 3,525 | 3,585 | 3,515 | 3,555 | +1.28% | 1,555,000 | 9981億7290万 | +1.83% | 31.02 | 5.5 |
| 12/14 | 3,560 | 3,560 | 3,505 | 3,510 | -1.13% | 1,031,000 | 9855億3780万 | +0.72% | 30.63 | 5.43 |
| 12/13 | 3,565 | 3,575 | 3,540 | 3,550 | -1.25% | 961,000 | 9967億6900万 | +1.98% | 30.98 | 5.49 |
| 12/12 | 3,660 | 3,690 | 3,585 | 3,595 | -1.64% | 1,319,000 | 1兆94億 | +3.42% | 31.37 | 5.56 |
| 12/11 | 3,660 | 3,665 | 3,595 | 3,655 | +0.41% | 635,000 | 1兆262億 | +5.39% | 31.89 | 5.65 |
| 12/08 | 3,570 | 3,640 | 3,570 | 3,640 | +1.96% | 1,443,000 | 1兆220億 | +5.29% | 31.76 | 5.63 |
| 12/07 | 3,545 | 3,585 | 3,535 | 3,570 | +2.59% | 1,234,000 | 1兆23億 | +3.57% | 31.15 | 5.52 |
| 12/06 | 3,560 | 3,565 | 3,480 | 3,480 | -3.06% | 1,436,000 | 9771億1440万 | +1.22% | 30.37 | 5.38 |
| 12/05 | 3,495 | 3,595 | 3,460 | 3,590 | +2.72% | 1,299,000 | 1兆80億 | +4.63% | 31.33 | 5.55 |
| 12/04 | 3,530 | 3,535 | 3,490 | 3,495 | -0.29% | 753,000 | 9813億2610万 | +2.19% | 30.5 | 5.4 |
| 12/01 | 3,560 | 3,565 | 3,460 | 3,505 | 0% | 1,182,000 | 9841億3390万 | +2.79% | 30.58 | 5.42 |
| 11/30 | 3,475 | 3,505 | 3,400 | 3,505 | -1.68% | 2,533,000 | 9841億3390万 | +3.09% | 30.53 | 5.41 |
| 11/29 | 3,570 | 3,570 | 3,525 | 3,565 | -2.6% | 2,561,000 | 1兆9億 | +5.1% | 31.05 | 5.5 |
| 11/28 | 3,545 | 3,660 | 3,545 | 3,660 | +3.54% | 2,009,000 | 1兆276億 | +8.22% | 31.88 | 5.65 |
| 11/27 | 3,530 | 3,545 | 3,500 | 3,535 | +1.29% | 885,000 | 9925億5730万 | +5.02% | 30.79 | 5.46 |
| 11/24 | 3,420 | 3,500 | 3,415 | 3,490 | +1.75% | 751,000 | 9799億2220万 | +4.02% | 30.4 | 5.39 |
| 11/22 | 3,490 | 3,500 | 3,430 | 3,430 | -0.87% | 774,000 | 9630億7540万 | +2.54% | 29.88 | 5.29 |
| 11/21 | 3,430 | 3,475 | 3,410 | 3,460 | +1.47% | 971,000 | 9714億9880万 | +3.65% | 30.14 | 5.34 |
| 11/20 | 3,370 | 3,415 | 3,345 | 3,410 | +1.19% | 863,000 | 9574億5980万 | +2.4% | 29.7 | 5.26 |
| 11/17 | 3,370 | 3,405 | 3,355 | 3,370 | +1.81% | 1,286,000 | 9462億2860万 | +1.29% | 29.35 | 5.2 |
| 11/16 | 3,245 | 3,325 | 3,235 | 3,310 | +1.22% | 993,000 | 9293億8180万 | -0.42% | 28.83 | 5.11 |
| 11/15 | 3,370 | 3,370 | 3,265 | 3,270 | -2.39% | 1,051,000 | 9181億5060万 | -1.59% | 28.48 | 5.05 |
| 11/14 | 3,405 | 3,405 | 3,340 | 3,350 | -0.89% | 820,000 | 9406億1300万 | +0.81% | 29.18 | 5.17 |
| 11/13 | 3,400 | 3,415 | 3,370 | 3,380 | -0.15% | 827,000 | 9490億3640万 | +1.87% | 29.44 | 5.22 |
| 11/10 | 3,400 | 3,435 | 3,385 | 3,385 | -1.02% | 843,000 | 9504億4030万 | +2.17% | 29.48 | 5.22 |
| 11/09 | 3,415 | 3,475 | 3,400 | 3,420 | +0.44% | 1,244,000 | 9602億6760万 | +3.42% | 29.79 | 5.28 |
| 11/08 | 3,445 | 3,475 | 3,400 | 3,405 | -0.29% | 1,110,000 | 9560億5590万 | +3.06% | 29.66 | 5.26 |
| 11/07 | 3,400 | 3,435 | 3,390 | 3,415 | +0.59% | 1,190,000 | 9588億6370万 | +3.45% | 29.74 | 5.27 |
