株価チャート
2018/04/04～2018/08/27
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 |
|---|
| 2018 |
| 08/27 | 3,513 | 3,548 | 3,506 | 3,543 | +0.94% | 1,873,200 | 4兆7255億 | -0.28% | 14.68 | 1.31 |
| 08/24 | 3,500 | 3,510 | 3,491 | 3,510 | +0.29% | 1,767,800 | 4兆6815億 | -1.21% | 14.54 | 1.3 |
| 08/23 | 3,500 | 3,508 | 3,495 | 3,500 | -0.09% | 1,602,500 | 4兆6681億 | -1.55% | 14.5 | 1.3 |
| 08/22 | 3,485 | 3,505 | 3,472 | 3,503 | +0.52% | 2,218,500 | 4兆6721億 | -1.55% | 14.51 | 1.3 |
| 08/21 | 3,508 | 3,508 | 3,482 | 3,485 | -0.46% | 1,766,400 | 4兆6481億 | -2.11% | 14.44 | 1.29 |
| 08/20 | 3,514 | 3,515 | 3,495 | 3,501 | -0.45% | 1,736,200 | 4兆6695億 | -1.77% | 14.5 | 1.3 |
| 08/17 | 3,506 | 3,529 | 3,497 | 3,517 | +0.74% | 2,088,200 | 4兆6908億 | -1.35% | 14.57 | 1.3 |
| 08/16 | 3,490 | 3,504 | 3,451 | 3,491 | -0.74% | 3,973,900 | 4兆6561億 | -2.08% | 14.46 | 1.29 |
| 08/15 | 3,535 | 3,549 | 3,512 | 3,517 | -1.15% | 2,122,300 | 4兆6908億 | -1.37% | 14.57 | 1.3 |
| 08/14 | 3,525 | 3,559 | 3,504 | 3,558 | +1.54% | 2,331,400 | 4兆7455億 | -0.25% | 14.74 | 1.32 |
| 08/13 | 3,561 | 3,566 | 3,501 | 3,504 | -2.45% | 3,397,700 | 4兆6735億 | -1.74% | 14.52 | 1.3 |
| 08/10 | 3,588 | 3,610 | 3,578 | 3,592 | -0.14% | 3,041,500 | 4兆7908億 | +0.76% | 14.88 | 1.33 |
| 08/09 | 3,595 | 3,609 | 3,582 | 3,597 | -0.28% | 1,548,300 | 4兆7975億 | +1.04% | 14.9 | 1.33 |
| 08/08 | 3,620 | 3,639 | 3,604 | 3,607 | -0.08% | 2,499,700 | 4兆8108億 | +1.41% | 14.94 | 1.34 |
| 08/07 | 3,566 | 3,610 | 3,551 | 3,610 | +1.12% | 2,568,100 | 4兆8148億 | +1.6% | 14.95 | 1.34 |
| 08/06 | 3,583 | 3,590 | 3,564 | 3,570 | -0.42% | 1,961,600 | 4兆7615億 | +0.51% | 14.79 | 1.32 |
| 08/03 | 3,585 | 3,588 | 3,574 | 3,585 | +0.28% | 2,230,300 | 4兆7815億 | +0.87% | 14.85 | 1.33 |
| 08/02 | 3,575 | 3,599 | 3,565 | 3,575 | -0.53% | 2,774,400 | 4兆7682億 | +0.59% | 14.81 | 1.33 |
| 08/01 | 3,624 | 3,632 | 3,573 | 3,594 | -0.64% | 3,653,600 | 4兆7935億 | +1.1% | 14.89 | 1.33 |
| 07/31 | 3,585 | 3,625 | 3,571 | 3,617 | +0.5% | 4,187,200 | 4兆8242億 | +1.6% | 14.98 | 1.34 |
| 07/30 | 3,559 | 3,602 | 3,548 | 3,599 | +0.84% | 2,778,900 | 4兆8002億 | +0.98% | 14.91 | 1.33 |
| 07/27 | 3,545 | 3,594 | 3,543 | 3,569 | -0.17% | 4,160,500 | 4兆7602億 | +0.03% | 14.79 | 1.32 |
| 07/26 | 3,579 | 3,587 | 3,564 | 3,575 | +0.42% | 2,879,400 | 4兆7682億 | +0.08% | 14.81 | 1.33 |
| 07/25 | 3,552 | 3,574 | 3,551 | 3,560 | +0.62% | 2,811,400 | 4兆7481億 | -0.45% | 14.75 | 1.32 |
| 07/24 | 3,510 | 3,555 | 3,504 | 3,538 | -0.37% | 2,884,300 | 4兆7188億 | -1.2% | 14.66 | 1.31 |
| 07/23 | 3,540 | 3,566 | 3,538 | 3,551 | -0.5% | 2,145,900 | 4兆7361億 | -1.03% | 14.71 | 1.32 |
| 07/20 | 3,559 | 3,577 | 3,546 | 3,569 | +0.39% | 2,702,700 | 4兆7602億 | -0.75% | 14.79 | 1.32 |
| 07/19 | 3,561 | 3,575 | 3,555 | 3,555 | -0.28% | 2,991,500 | 4兆7415億 | -1.33% | 14.73 | 1.32 |
| 07/18 | 3,590 | 3,590 | 3,559 | 3,565 | -0.34% | 2,292,800 | 4兆7548億 | -1.27% | 14.77 | 1.32 |
| 07/17 | 3,552 | 3,591 | 3,539 | 3,577 | +0.99% | 2,660,000 | 4兆7708億 | -1.13% | 14.82 | 1.33 |
| 07/13 | 3,534 | 3,548 | 3,522 | 3,542 | +1.06% | 3,219,400 | 4兆7241億 | -2.29% | 14.67 | 1.31 |
| 07/12 | 3,523 | 3,523 | 3,499 | 3,505 | -0.6% | 2,948,500 | 4兆6748億 | -3.55% | 14.52 | 1.3 |
| 07/11 | 3,520 | 3,536 | 3,497 | 3,526 | -0.48% | 4,198,900 | 4兆7028億 | -3.24% | 14.61 | 1.31 |
| 07/10 | 3,533 | 3,565 | 3,526 | 3,543 | +0.74% | 4,003,300 | 4兆7255億 | -3.01% | 14.68 | 1.31 |
| 07/09 | 3,484 | 3,520 | 3,465 | 3,517 | +1.06% | 2,964,500 | 4兆6908億 | -3.93% | 14.57 | 1.3 |
| 07/06 | 3,495 | 3,495 | 3,463 | 3,480 | -0.17% | 3,973,600 | 4兆6414億 | -5.2% | 14.42 | 1.29 |
| 07/05 | 3,505 | 3,505 | 3,473 | 3,486 | -0.54% | 3,197,400 | 4兆6494億 | -5.27% | 14.44 | 1.29 |
| 07/04 | 3,504 | 3,514 | 3,487 | 3,505 | -0.06% | 3,075,600 | 4兆6748億 | -4.99% | 14.52 | 1.3 |
| 07/03 | 3,544 | 3,545 | 3,477 | 3,507 | -2.01% | 6,891,900 | 4兆6775億 | -5.14% | 14.53 | 1.3 |
| 07/02 | 3,611 | 3,639 | 3,575 | 3,579 | -1.43% | 3,665,000 | 4兆7735億 | -3.45% | 14.83 | 1.33 |
| 06/29 | 3,625 | 3,632 | 3,606 | 3,631 | +1.17% | 4,168,600 | 4兆8428億 | -2.23% | 15.04 | 1.35 |
| 06/28 | 3,570 | 3,603 | 3,570 | 3,589 | -0.39% | 4,483,900 | 4兆7868億 | -3.5% | 14.87 | 1.33 |
| 06/27 | 3,600 | 3,620 | 3,575 | 3,603 | -3.01% | 6,217,900 | 4兆8055億 | -3.3% | 14.93 | 1.34 |
| 06/26 | 3,700 | 3,717 | 3,654 | 3,715 | +0.08% | 6,701,900 | 4兆9549億 | -0.48% | 15.39 | 1.38 |
| 06/25 | 3,702 | 3,716 | 3,694 | 3,712 | +0.51% | 3,507,000 | 4兆9509億 | -0.64% | 15.38 | 1.38 |
| 06/22 | 3,640 | 3,698 | 3,635 | 3,693 | +0.71% | 4,148,300 | 4兆9255億 | -1.26% | 15.3 | 1.37 |
| 06/21 | 3,669 | 3,683 | 3,648 | 3,667 | -0.68% | 5,880,500 | 4兆8909億 | -2.08% | 15.19 | 1.36 |
| 06/20 | 3,679 | 3,702 | 3,647 | 3,692 | +0.33% | 5,058,400 | 4兆9242億 | -1.55% | 15.29 | 1.37 |
| 06/19 | 3,711 | 3,714 | 3,680 | 3,680 | -0.65% | 5,439,400 | 4兆9082億 | -1.97% | 15.24 | 1.36 |
| 06/18 | 3,733 | 3,735 | 3,691 | 3,704 | -1.28% | 5,112,100 | 4兆9402億 | -1.46% | 15.34 | 1.37 |
| 06/15 | 3,738 | 3,753 | 3,727 | 3,752 | +0.37% | 5,035,700 | 5兆42億 | -0.29% | 15.54 | 1.39 |
| 06/14 | 3,755 | 3,761 | 3,738 | 3,738 | -0.69% | 4,072,800 | 4兆9856億 | -0.69% | 15.49 | 1.39 |
| 06/13 | 3,754 | 3,776 | 3,748 | 3,764 | +0.24% | 3,456,700 | 5兆202億 | -0.08% | 15.59 | 1.4 |
| 06/12 | 3,770 | 3,789 | 3,749 | 3,755 | +0.24% | 3,417,300 | 5兆82億 | -0.35% | 15.56 | 1.39 |
| 06/11 | 3,745 | 3,758 | 3,737 | 3,746 | -0.08% | 2,771,200 | 4兆9962億 | -0.61% | 15.52 | 1.39 |
| 06/08 | 3,761 | 3,776 | 3,749 | 3,749 | -0.37% | 4,191,700 | 5兆2億 | -0.56% | 15.53 | 1.39 |
| 06/07 | 3,780 | 3,791 | 3,763 | 3,763 | +0.24% | 4,142,600 | 5兆189億 | -0.21% | 15.59 | 1.4 |
| 06/06 | 3,755 | 3,763 | 3,736 | 3,754 | -0.05% | 3,148,900 | 5兆69億 | -0.45% | 15.55 | 1.39 |
| 06/05 | 3,765 | 3,779 | 3,753 | 3,756 | -0.16% | 2,985,900 | 5兆96億 | -0.45% | 15.56 | 1.39 |
| 06/04 | 3,730 | 3,773 | 3,721 | 3,762 | +1.65% | 3,152,500 | 5兆176億 | -0.34% | 15.58 | 1.39 |
| 06/01 | 3,700 | 3,718 | 3,686 | 3,701 | -0.35% | 3,587,200 | 4兆9362億 | -2.04% | 15.33 | 1.37 |
| 05/31 | 3,720 | 3,738 | 3,702 | 3,714 | +0.49% | 10,370,200 | 4兆9535億 | -1.9% | 15.39 | 1.38 |
| 05/30 | 3,719 | 3,719 | 3,696 | 3,696 | -1.68% | 5,122,300 | 4兆9295億 | -2.53% | 15.31 | 1.37 |
| 05/29 | 3,750 | 3,762 | 3,743 | 3,759 | 0% | 3,274,200 | 5兆136億 | -1.05% | 15.57 | 1.39 |
| 05/28 | 3,770 | 3,770 | 3,749 | 3,759 | -0.05% | 2,303,100 | 5兆136億 | -1.18% | 15.57 | 1.39 |
| 05/25 | 3,753 | 3,770 | 3,747 | 3,761 | +0.24% | 3,484,100 | 5兆162億 | -1.23% | 15.58 | 1.39 |
| 05/24 | 3,781 | 3,786 | 3,750 | 3,752 | -0.85% | 5,252,800 | 5兆42億 | -1.6% | 15.54 | 1.39 |
| 05/23 | 3,803 | 3,811 | 3,782 | 3,784 | -0.29% | 4,343,000 | 5兆469億 | -0.89% | 15.68 | 1.4 |
| 05/22 | 3,811 | 3,813 | 3,795 | 3,795 | -0.34% | 3,133,400 | 5兆616億 | -0.68% | 15.72 | 1.41 |
| 05/21 | 3,820 | 3,824 | 3,805 | 3,808 | -0.31% | 2,537,000 | 5兆789億 | -0.42% | 15.78 | 1.41 |
| 05/18 | 3,805 | 3,822 | 3,804 | 3,820 | +0.61% | 3,103,200 | 5兆949億 | -0.21% | 15.82 | 1.42 |
| 05/17 | 3,790 | 3,804 | 3,788 | 3,797 | +0.4% | 2,632,300 | 5兆642億 | -0.91% | 15.73 | 1.41 |
| 05/16 | 3,792 | 3,803 | 3,782 | 3,782 | -0.42% | 4,252,000 | 5兆442億 | -1.36% | 15.67 | 1.4 |
| 05/15 | 3,812 | 3,815 | 3,797 | 3,798 | -0.13% | 3,141,600 | 5兆656億 | -0.99% | 15.73 | 1.41 |
| 05/14 | 3,797 | 3,806 | 3,783 | 3,803 | +0.18% | 3,096,600 | 5兆723億 | -0.96% | 15.75 | 1.41 |
| 05/11 | 3,817 | 3,818 | 3,786 | 3,796 | +0.16% | 3,989,900 | 5兆629億 | -1.15% | 15.73 | 1.41 |
| 05/10 | 3,813 | 3,813 | 3,788 | 3,790 | +0.03% | 3,346,800 | 5兆549億 | -1.3% | 15.7 | 1.41 |
| 05/09 | 3,780 | 3,814 | 3,779 | 3,789 | +0.13% | 5,064,400 | 5兆536億 | -1.41% | 15.7 | 1.4 |
| 05/08 | 3,771 | 3,796 | 3,761 | 3,784 | +0.34% | 3,794,000 | 5兆469億 | -1.59% | 15.68 | 1.4 |
| 05/07 | 3,770 | 3,781 | 3,759 | 3,771 | -0.11% | 4,025,700 | 5兆296億 | -2% | 15.62 | 1.4 |
| 05/02 | 3,781 | 3,790 | 3,775 | 3,775 | -0.16% | 4,061,600 | 5兆349億 | -1.97% | 15.64 | 1.4 |
| 05/01 | 3,771 | 3,799 | 3,770 | 3,781 | -0.24% | 3,823,000 | 5兆429億 | -1.89% | 15.66 | 1.4 |
| 04/27 | 3,808 | 3,811 | 3,766 | 3,790 | -0.55% | 6,966,300 | 5兆549億 | -1.69% | 15.7 | 1.41 |
| 04/26 | 3,854 | 3,868 | 3,811 | 3,811 | -0.57% | 6,593,200 | 5兆829億 | -1.17% | 15.79 | 1.41 |
| 04/25 | 3,860 | 3,872 | 3,827 | 3,833 | -1.64% | 5,802,900 | 5兆1123億 | -0.73% | 15.88 | 1.42 |
| 04/24 | 3,879 | 3,900 | 3,860 | 3,897 | +0.96% | 3,477,500 | 5兆1976億 | +0.91% | 16.14 | 1.44 |
| 04/23 | 3,898 | 3,912 | 3,860 | 3,860 | -0.57% | 3,377,300 | 5兆1483億 | -0.03% | 15.99 | 1.43 |
| 04/20 | 3,863 | 3,885 | 3,856 | 3,882 | +0.31% | 2,934,300 | 5兆1776億 | +0.49% | 16.08 | 1.44 |
| 04/19 | 3,878 | 3,904 | 3,867 | 3,870 | -0.18% | 3,607,600 | 5兆1616億 | +0.1% | 16.03 | 1.43 |
| 04/18 | 3,898 | 3,901 | 3,862 | 3,877 | 0% | 3,849,000 | 5兆1710億 | +0.21% | 16.06 | 1.44 |
| 04/17 | 3,883 | 3,891 | 3,867 | 3,877 | -0.15% | 2,291,300 | 5兆1710億 | +0.1% | 16.06 | 1.44 |
| 04/16 | 3,874 | 3,890 | 3,865 | 3,883 | +0.47% | 2,670,100 | 5兆1790億 | +0.18% | 16.09 | 1.44 |
| 04/13 | 3,860 | 3,889 | 3,853 | 3,865 | -0.05% | 4,073,100 | 5兆1549億 | -0.28% | 16.01 | 1.43 |
| 04/12 | 3,908 | 3,908 | 3,858 | 3,867 | -0.85% | 2,860,000 | 5兆1576億 | -0.23% | 16.02 | 1.43 |
| 04/11 | 3,950 | 3,955 | 3,900 | 3,900 | -0.59% | 3,699,400 | 5兆2016億 | +0.62% | 16.16 | 1.45 |
| 04/10 | 3,841 | 3,934 | 3,840 | 3,923 | +1.9% | 4,657,200 | 5兆2323億 | +1.21% | 16.25 | 1.45 |
| 04/09 | 3,832 | 3,863 | 3,825 | 3,850 | +0.63% | 2,915,000 | 5兆1349億 | -0.65% | 15.95 | 1.43 |
| 04/06 | 3,870 | 3,873 | 3,822 | 3,826 | -1.67% | 4,907,300 | 5兆1029億 | -1.34% | 15.85 | 1.42 |
| 04/05 | 3,859 | 3,899 | 3,847 | 3,891 | +2.26% | 4,136,200 | 5兆1896億 | +0.13% | 16.12 | 1.44 |
| 04/04 | 3,833 | 3,839 | 3,802 | 3,805 | 0% | 4,281,800 | 5兆749億 | -2.29% | 15.76 | 1.41 |
