株価チャート
2018/02/27~2018/07/23
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 |
07/23 | 3,525 | 3,540 | 3,510 | 3,525 | 0% | 1,903,000 | 9897億4950万 | -3.66% | 27.37 | 4.86 |
07/20 | 3,540 | 3,565 | 3,490 | 3,525 | -0.7% | 2,396,000 | 9897億4950万 | -4.21% | 27.37 | 4.86 |
07/19 | 3,535 | 3,585 | 3,520 | 3,550 | +0.57% | 2,133,000 | 9967億6900万 | -4.08% | 27.56 | 4.89 |
07/18 | 3,500 | 3,535 | 3,485 | 3,530 | +0.71% | 1,850,000 | 9911億5340万 | -5.18% | 27.41 | 4.86 |
07/17 | 3,440 | 3,535 | 3,415 | 3,505 | +1.74% | 1,950,000 | 9841億3390万 | -6.31% | 27.21 | 4.83 |
07/13 | 3,370 | 3,465 | 3,330 | 3,445 | +1.62% | 2,932,000 | 9672億8710万 | -8.33% | 26.75 | 4.75 |
07/12 | 3,420 | 3,480 | 3,370 | 3,390 | -0.88% | 2,407,000 | 9518億4420万 | -10.17% | 26.32 | 4.67 |
07/11 | 3,350 | 3,425 | 3,300 | 3,420 | +5.23% | 4,536,000 | 9602億6760万 | -9.83% | 26.55 | 4.71 |
07/10 | 3,200 | 3,270 | 3,130 | 3,250 | +1.25% | 3,067,000 | 9125億3500万 | -14.65% | 25.23 | 4.48 |
07/09 | 3,240 | 3,260 | 3,185 | 3,210 | +0.16% | 2,164,000 | 9013億380万 | -16.19% | 24.92 | 4.42 |
07/06 | 3,335 | 3,360 | 3,170 | 3,205 | -4.61% | 5,643,000 | 8998億9990万 | -16.71% | 24.88 | 4.42 |
07/05 | 3,550 | 3,560 | 3,325 | 3,360 | -12.16% | 8,047,000 | 9434億2080万 | -13.09% | 26.09 | 4.63 |
07/04 | 3,810 | 3,840 | 3,735 | 3,825 | +1.73% | 1,425,000 | 1兆739億 | -1.42% | 29.7 | 5.27 |
07/03 | 3,750 | 3,805 | 3,730 | 3,760 | -0.4% | 1,473,000 | 1兆557億 | -2.94% | 29.19 | 5.18 |
07/02 | 3,905 | 3,915 | 3,765 | 3,775 | -3.21% | 1,150,000 | 1兆599億 | -2.53% | 29.31 | 5.2 |
06/29 | 3,860 | 3,905 | 3,835 | 3,900 | +1.56% | 1,263,000 | 1兆950億 | +0.8% | 30.28 | 5.37 |
06/28 | 3,850 | 3,850 | 3,800 | 3,840 | -1.16% | 1,152,000 | 1兆781億 | -0.52% | 29.81 | 5.29 |
06/27 | 3,825 | 3,890 | 3,820 | 3,885 | +1.3% | 1,095,000 | 1兆908億 | +0.8% | 30.16 | 5.35 |
06/26 | 3,880 | 3,885 | 3,825 | 3,835 | -1.67% | 1,321,000 | 1兆767億 | -0.31% | 29.77 | 5.28 |
06/25 | 3,960 | 3,965 | 3,890 | 3,900 | -1.64% | 971,000 | 1兆950億 | +1.48% | 30.28 | 5.37 |
06/22 | 3,945 | 3,980 | 3,945 | 3,965 | 0% | 987,000 | 1兆1132億 | +3.31% | 30.78 | 5.46 |
06/21 | 3,970 | 4,000 | 3,940 | 3,965 | -0.63% | 1,205,000 | 1兆1132億 | +3.5% | 30.78 | 5.46 |
06/20 | 3,990 | 4,025 | 3,940 | 3,990 | +1.4% | 1,748,000 | 1兆1203億 | +4.31% | 30.98 | 5.5 |
06/19 | 3,985 | 4,020 | 3,920 | 3,935 | -1.38% | 1,325,000 | 1兆1048億 | +3.06% | 30.55 | 5.42 |
06/18 | 4,050 | 4,060 | 3,990 | 3,990 | -1.48% | 1,166,000 | 1兆1203億 | +4.59% | 30.98 | 5.5 |
06/15 | 4,075 | 4,095 | 4,035 | 4,050 | +0.37% | 1,476,000 | 1兆1371億 | +6.33% | 31.44 | 5.58 |
06/14 | 4,090 | 4,090 | 4,020 | 4,035 | -1.82% | 1,759,000 | 1兆1329億 | +6.18% | 31.33 | 5.56 |
06/13 | 4,005 | 4,120 | 4,005 | 4,110 | +3.01% | 1,517,000 | 1兆1540億 | +8.41% | 31.91 | 5.66 |
06/12 | 3,945 | 4,000 | 3,930 | 3,990 | +1.79% | 1,095,000 | 1兆1203億 | +5.58% | 30.98 | 5.5 |
06/11 | 3,870 | 3,935 | 3,870 | 3,920 | +1.82% | 1,148,000 | 1兆1006億 | +3.87% | 30.43 | 5.4 |
06/08 | 3,870 | 3,890 | 3,835 | 3,850 | -0.13% | 1,223,000 | 1兆810億 | +1.99% | 29.89 | 5.31 |
06/07 | 3,845 | 3,895 | 3,800 | 3,855 | +1.18% | 1,962,000 | 1兆824億 | +2.17% | 29.93 | 5.31 |
06/06 | 3,770 | 3,820 | 3,725 | 3,810 | +0.79% | 1,630,000 | 1兆697億 | +1.06% | 29.58 | 5.25 |
06/05 | 3,725 | 3,810 | 3,720 | 3,780 | +2.72% | 1,775,000 | 1兆613億 | +0.32% | 29.35 | 5.21 |
06/04 | 3,705 | 3,715 | 3,670 | 3,680 | +0.82% | 950,000 | 1兆332億 | -2.31% | 28.57 | 5.07 |
06/01 | 3,680 | 3,695 | 3,630 | 3,650 | -1.35% | 1,213,000 | 1兆248億 | -3.13% | 28.34 | 5.03 |
05/31 | 3,725 | 3,735 | 3,685 | 3,700 | +0.27% | 2,059,000 | 1兆388億 | -1.91% | 28.73 | 5.1 |
05/30 | 3,700 | 3,725 | 3,680 | 3,690 | -0.67% | 1,227,000 | 1兆360億 | -2.17% | 28.65 | 5.09 |
05/29 | 3,695 | 3,725 | 3,680 | 3,715 | +0.54% | 1,225,000 | 1兆430億 | -1.54% | 28.84 | 5.12 |
05/28 | 3,645 | 3,710 | 3,625 | 3,695 | +1.09% | 1,318,000 | 1兆374億 | -2.07% | 28.69 | 5.09 |
05/25 | 3,675 | 3,685 | 3,650 | 3,655 | -0.95% | 1,158,000 | 1兆262億 | -3.18% | 28.38 | 5.04 |
05/24 | 3,710 | 3,730 | 3,665 | 3,690 | -0.67% | 1,599,000 | 1兆360億 | -2.3% | 28.65 | 5.09 |
05/23 | 3,720 | 3,750 | 3,710 | 3,715 | -0.67% | 986,000 | 1兆430億 | -1.69% | 28.84 | 5.12 |
05/22 | 3,750 | 3,770 | 3,725 | 3,740 | -1.06% | 863,000 | 1兆501億 | -0.93% | 29.04 | 5.15 |
05/21 | 3,780 | 3,800 | 3,760 | 3,780 | -0.4% | 634,000 | 1兆613億 | +0.24% | 29.35 | 5.21 |
05/18 | 3,785 | 3,800 | 3,725 | 3,795 | 0% | 1,145,000 | 1兆655億 | +0.98% | 29.46 | 5.23 |
05/17 | 3,850 | 3,850 | 3,795 | 3,795 | -0.91% | 892,000 | 1兆655億 | +1.28% | 29.46 | 5.23 |
05/16 | 3,835 | 3,850 | 3,820 | 3,830 | -0.65% | 642,000 | 1兆753億 | +2.46% | 29.73 | 5.28 |
05/15 | 3,875 | 3,875 | 3,815 | 3,855 | +0.39% | 1,201,000 | 1兆824億 | +3.43% | 29.93 | 5.31 |
05/14 | 3,840 | 3,865 | 3,830 | 3,840 | +0.26% | 777,000 | 1兆781億 | +3.31% | 29.81 | 5.29 |
05/11 | 3,785 | 3,835 | 3,770 | 3,830 | +0.92% | 1,246,000 | 1兆753億 | +3.32% | 29.73 | 5.28 |
05/10 | 3,815 | 3,820 | 3,760 | 3,795 | -0.52% | 992,000 | 1兆655億 | +2.68% | 29.46 | 5.23 |
05/09 | 3,850 | 3,885 | 3,810 | 3,815 | -1.68% | 1,277,000 | 1兆711億 | +3.5% | 29.62 | 5.26 |
05/08 | 3,890 | 3,935 | 3,870 | 3,880 | -1.65% | 1,247,000 | 1兆894億 | +5.55% | 30.12 | 5.35 |
05/07 | 3,850 | 3,970 | 3,840 | 3,945 | +3.82% | 1,833,000 | 1兆1076億 | +7.73% | 30.63 | 5.44 |
05/02 | 3,800 | 3,830 | 3,755 | 3,800 | +0.8% | 978,000 | 1兆669億 | +4.31% | 29.5 | 5.24 |
05/01 | 3,705 | 3,780 | 3,695 | 3,770 | +0.4% | 1,254,000 | 1兆585億 | +3.69% | 29.27 | 5.2 |
04/27 | 3,780 | 3,815 | 3,750 | 3,755 | -0.13% | 1,204,000 | 1兆543億 | +3.5% | 29.15 | 5.17 |
04/26 | 3,695 | 3,765 | 3,680 | 3,760 | +1.21% | 1,183,000 | 1兆557億 | +3.84% | 29.19 | 5.18 |
04/25 | 3,730 | 3,765 | 3,705 | 3,715 | -0.93% | 1,055,000 | 1兆430億 | +2.6% | 28.84 | 5.12 |
04/24 | 3,720 | 3,760 | 3,700 | 3,750 | +1.63% | 1,280,000 | 1兆529億 | +3.56% | 29.11 | 5.17 |
04/23 | 3,695 | 3,715 | 3,665 | 3,690 | -0.94% | 1,319,000 | 1兆360億 | +1.88% | 28.65 | 5.09 |
04/20 | 3,700 | 3,730 | 3,670 | 3,725 | +0.81% | 1,492,000 | 1兆459億 | +2.7% | 28.92 | 5.13 |
04/19 | 3,755 | 3,760 | 3,670 | 3,695 | -1.6% | 1,675,000 | 1兆374億 | +1.85% | 28.69 | 5.09 |
04/18 | 3,720 | 3,795 | 3,715 | 3,755 | +1.49% | 1,889,000 | 1兆543億 | +3.5% | 29.15 | 5.17 |
04/17 | 3,750 | 3,795 | 3,695 | 3,700 | -1.46% | 2,131,000 | 1兆388億 | +2.01% | 28.73 | 5.1 |
04/16 | 3,635 | 3,765 | 3,615 | 3,755 | +4.02% | 2,398,000 | 1兆543億 | +3.42% | 29.15 | 5.17 |
04/13 | 3,650 | 3,675 | 3,575 | 3,610 | -0.55% | 3,496,000 | 1兆136億 | -0.69% | 28.03 | 4.97 |
04/12 | 3,575 | 3,680 | 3,560 | 3,630 | +5.22% | 5,347,000 | 1兆192億 | -0.38% | 28.18 | 5 |
04/11 | 3,560 | 3,565 | 3,425 | 3,450 | -2.4% | 2,715,000 | 9686億9100万 | -5.56% | 26.78 | 4.75 |
04/10 | 3,560 | 3,580 | 3,520 | 3,535 | -0.84% | 1,330,000 | 9925億5730万 | -3.63% | 27.44 | 4.87 |
04/09 | 3,585 | 3,590 | 3,545 | 3,565 | +0.14% | 1,077,000 | 1兆9億 | -3.05% | 27.68 | 4.91 |
04/06 | 3,610 | 3,620 | 3,560 | 3,560 | -1.25% | 1,109,000 | 9995億7680万 | -3.34% | 27.64 | 4.91 |
04/05 | 3,630 | 3,645 | 3,585 | 3,605 | +0.42% | 1,529,000 | 1兆122億 | -2.17% | 27.99 | 4.97 |
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 |