株価チャート
2018/04/02~2018/08/23
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 |
---|
2018 |
08/23 | 621 | 625 | 618 | 621 | -0.48% | 8,595,200 | 1兆4432億 | -0.8% | 8.15 | 0.68 |
08/22 | 613 | 629 | 613 | 624 | +1.96% | 12,385,300 | 1兆4502億 | -0.16% | 8.18 | 0.68 |
08/21 | 610 | 616 | 609 | 612 | -0.33% | 6,596,600 | 1兆4223億 | -1.92% | 8.03 | 0.67 |
08/20 | 613 | 616 | 610 | 614 | -0.81% | 6,770,300 | 1兆4270億 | -1.6% | 8.05 | 0.67 |
08/17 | 607 | 624 | 607 | 619 | +1.98% | 9,426,100 | 1兆4386億 | -0.64% | 8.12 | 0.67 |
08/16 | 598 | 608 | 592 | 607 | +0.5% | 8,136,200 | 1兆4107億 | -2.57% | 7.96 | 0.66 |
08/15 | 611 | 612 | 600 | 604 | +0.17% | 7,367,800 | 1兆4037億 | -2.89% | 7.92 | 0.66 |
08/14 | 605 | 608 | 600 | 603 | -0.33% | 8,495,100 | 1兆4014億 | -3.05% | 7.91 | 0.66 |
08/13 | 607 | 609 | 601 | 605 | -1.63% | 11,171,300 | 1兆4060億 | -2.58% | 7.94 | 0.66 |
08/10 | 619 | 621 | 612 | 615 | -0.32% | 8,268,700 | 1兆4293億 | -0.81% | 8.07 | 0.67 |
08/09 | 615 | 621 | 615 | 617 | -1.28% | 7,213,300 | 1兆4339億 | -0.16% | 8.09 | 0.67 |
08/08 | 617 | 626 | 616 | 625 | +1.63% | 9,288,900 | 1兆4525億 | +1.3% | 8.2 | 0.68 |
08/07 | 625 | 625 | 612 | 615 | -0.16% | 9,333,500 | 1兆4293億 | 0% | 8.07 | 0.67 |
08/06 | 612 | 622 | 610 | 616 | -0.32% | 11,134,600 | 1兆4316億 | +0.49% | 8.08 | 0.67 |
08/03 | 637 | 640 | 617 | 618 | -3.29% | 15,725,600 | 1兆4363億 | +0.82% | 8.11 | 0.67 |
08/02 | 643 | 654 | 636 | 639 | +0.47% | 22,679,500 | 1兆4851億 | +4.58% | 8.38 | 0.7 |
08/01 | 641 | 644 | 618 | 636 | 0% | 31,458,400 | 1兆4781億 | +4.43% | 8.34 | 0.69 |
07/31 | 672 | 675 | 636 | 636 | -4.65% | 31,397,600 | 1兆4781億 | +4.78% | 8.34 | 0.69 |
07/30 | 661 | 669 | 660 | 667 | +1.68% | 17,183,500 | 1兆5501億 | +10.25% | 8.75 | 0.73 |
07/27 | 655 | 661 | 655 | 656 | -0.46% | 12,928,800 | 1兆5246億 | +8.97% | 8.6 | 0.71 |
07/26 | 650 | 663 | 649 | 659 | +1.38% | 14,925,200 | 1兆5315億 | +10.02% | 8.64 | 0.72 |
07/25 | 647 | 656 | 645 | 650 | +0.78% | 12,655,200 | 1兆5106億 | +8.7% | 8.53 | 0.71 |
07/24 | 650 | 664 | 641 | 645 | +0.62% | 22,460,900 | 1兆4990億 | +8.22% | 8.46 | 0.7 |
07/23 | 630 | 643 | 629 | 641 | +6.83% | 28,256,300 | 1兆4897億 | +7.55% | 8.41 | 0.7 |
07/20 | 598 | 603 | 596 | 600 | -0.33% | 8,457,600 | 1兆3944億 | +0.67% | 7.87 | 0.65 |
07/19 | 602 | 609 | 601 | 602 | +0.33% | 13,145,900 | 1兆3991億 | +0.67% | 7.9 | 0.66 |
07/18 | 607 | 609 | 600 | 600 | -1.15% | 8,298,800 | 1兆3944億 | 0% | 7.87 | 0.65 |
07/17 | 597 | 613 | 596 | 607 | +1.34% | 11,117,100 | 1兆4107億 | +1% | 7.96 | 0.66 |
07/13 | 603 | 607 | 598 | 599 | -0.5% | 10,467,000 | 1兆3921億 | -0.5% | 7.86 | 0.65 |
07/12 | 599 | 604 | 594 | 602 | +1.52% | 9,701,700 | 1兆3991億 | -0.33% | 7.9 | 0.66 |
07/11 | 586 | 594 | 585 | 593 | 0% | 8,143,200 | 1兆3782億 | -1.98% | 7.78 | 0.65 |
07/10 | 598 | 602 | 593 | 593 | +0.85% | 8,646,600 | 1兆3782億 | -2.31% | 7.78 | 0.65 |
07/09 | 585 | 591 | 581 | 588 | +1.38% | 6,802,700 | 1兆3665億 | -3.45% | 7.71 | 0.64 |
07/06 | 573 | 584 | 571 | 580 | +1.75% | 9,355,500 | 1兆3479億 | -5.07% | 7.61 | 0.63 |
07/05 | 571 | 573 | 566 | 570 | -1.04% | 7,034,400 | 1兆3247億 | -6.86% | 7.48 | 0.62 |
07/04 | 576 | 582 | 576 | 576 | -0.86% | 5,275,500 | 1兆3386億 | -6.19% | 7.56 | 0.63 |
07/03 | 583 | 584 | 575 | 581 | -0.17% | 7,519,800 | 1兆3503億 | -5.53% | 7.62 | 0.63 |
07/02 | 589 | 592 | 581 | 582 | -1.85% | 5,599,000 | 1兆3526億 | -5.52% | 7.63 | 0.63 |
06/29 | 592 | 595 | 584 | 593 | +1.37% | 9,252,100 | 1兆3782億 | -4.05% | 7.78 | 0.65 |
06/28 | 591 | 595 | 584 | 585 | -0.51% | 8,707,000 | 1兆3596億 | -5.49% | 7.67 | 0.64 |
06/27 | 586 | 589 | 580 | 588 | -0.51% | 7,881,700 | 1兆3665億 | -5.31% | 7.71 | 0.64 |
06/26 | 581 | 595 | 580 | 591 | +0.85% | 9,817,400 | 1兆3735億 | -4.98% | 7.75 | 0.64 |
06/25 | 586 | 589 | 583 | 586 | +0.51% | 8,345,900 | 1兆3619億 | -6.09% | 7.69 | 0.64 |
06/22 | 582 | 584 | 571 | 583 | -1.52% | 18,938,300 | 1兆3549億 | -6.87% | 7.65 | 0.63 |
06/21 | 604 | 605 | 589 | 592 | -3.11% | 20,078,800 | 1兆3758億 | -5.88% | 7.76 | 0.64 |
06/20 | 615 | 615 | 601 | 611 | -0.65% | 15,981,700 | 1兆4200億 | -3.17% | 8.01 | 0.66 |
06/19 | 623 | 628 | 615 | 615 | -2.38% | 13,361,700 | 1兆4293億 | -2.69% | 8.07 | 0.67 |
06/18 | 652 | 652 | 628 | 630 | -3.52% | 14,361,000 | 1兆4641億 | -0.47% | 8.26 | 0.69 |
06/15 | 657 | 659 | 650 | 653 | -0.61% | 14,416,400 | 1兆5176億 | +3.16% | 8.57 | 0.71 |
06/14 | 641 | 664 | 636 | 657 | +2.5% | 19,424,600 | 1兆5269億 | +3.96% | 8.62 | 0.72 |
06/13 | 630 | 643 | 626 | 641 | +1.75% | 11,677,100 | 1兆4897億 | +1.75% | 8.41 | 0.7 |
06/12 | 639 | 639 | 629 | 630 | -0.63% | 7,459,000 | 1兆4641億 | +0.16% | 8.26 | 0.69 |
06/11 | 629 | 637 | 625 | 634 | -0.16% | 8,320,700 | 1兆4734億 | +0.96% | 8.32 | 0.69 |
06/08 | 635 | 640 | 634 | 635 | -0.78% | 14,790,800 | 1兆4758億 | +1.28% | 8.33 | 0.69 |
06/07 | 647 | 650 | 638 | 640 | 0% | 11,120,900 | 1兆4874億 | +2.24% | 8.39 | 0.7 |
06/06 | 634 | 642 | 634 | 640 | +0.79% | 10,454,700 | 1兆4874億 | +2.4% | 8.39 | 0.7 |
06/05 | 639 | 640 | 631 | 635 | -0.63% | 8,747,900 | 1兆4758億 | +1.6% | 8.33 | 0.69 |
06/04 | 634 | 642 | 623 | 639 | +2.4% | 13,531,300 | 1兆4851億 | +2.4% | 8.38 | 0.7 |
06/01 | 605 | 629 | 603 | 624 | +2.8% | 15,418,300 | 1兆4502億 | 0% | 8.18 | 0.68 |
05/31 | 611 | 613 | 605 | 607 | +0.5% | 19,539,300 | 1兆4107億 | -2.72% | 7.96 | 0.66 |
05/30 | 602 | 606 | 599 | 604 | -1.79% | 11,362,000 | 1兆4037億 | -3.21% | 7.92 | 0.66 |
05/29 | 617 | 619 | 613 | 615 | -0.81% | 5,890,100 | 1兆4293億 | -1.28% | 8.07 | 0.67 |
05/28 | 620 | 620 | 615 | 620 | -0.48% | 5,780,100 | 1兆4409億 | -0.32% | 8.13 | 0.67 |
05/25 | 625 | 631 | 620 | 623 | 0% | 10,023,700 | 1兆4479億 | +0.32% | 8.17 | 0.68 |
05/24 | 625 | 629 | 619 | 623 | -1.42% | 8,998,800 | 1兆4479億 | +0.65% | 8.17 | 0.68 |
05/23 | 633 | 638 | 627 | 632 | -0.78% | 9,679,700 | 1兆4688億 | +2.27% | 8.29 | 0.69 |
05/22 | 637 | 638 | 630 | 637 | -0.78% | 10,458,300 | 1兆4804億 | +3.41% | 8.36 | 0.69 |
05/21 | 644 | 647 | 641 | 642 | -0.62% | 7,062,000 | 1兆4920億 | +4.56% | 8.42 | 0.7 |
05/18 | 653 | 655 | 646 | 646 | -0.46% | 8,558,900 | 1兆5013億 | +5.73% | 8.47 | 0.7 |
05/17 | 646 | 653 | 646 | 649 | +1.25% | 10,710,400 | 1兆5083億 | +6.74% | 8.51 | 0.71 |
05/16 | 634 | 643 | 632 | 641 | +0.94% | 11,722,900 | 1兆4897億 | +5.95% | 8.41 | 0.7 |
05/15 | 629 | 640 | 629 | 635 | +1.93% | 11,199,100 | 1兆4758億 | +5.48% | 8.33 | 0.69 |
05/14 | 625 | 627 | 619 | 623 | +0.16% | 6,948,700 | 1兆4479億 | +4.01% | 8.17 | 0.68 |
05/11 | 616 | 623 | 614 | 622 | +0.48% | 6,227,800 | 1兆4456億 | +4.36% | 8.16 | 0.68 |
05/10 | 622 | 625 | 617 | 619 | +0.65% | 6,616,200 | 1兆4386億 | +4.38% | 8.12 | 0.67 |
05/09 | 610 | 616 | 605 | 615 | +0.65% | 8,166,200 | 1兆4293億 | +4.24% | 8.07 | 0.67 |
05/08 | 603 | 617 | 603 | 611 | +0.49% | 7,589,400 | 1兆4200億 | +3.91% | 8.01 | 0.66 |
05/07 | 611 | 612 | 600 | 608 | -0.16% | 7,320,200 | 1兆4130億 | +3.58% | 7.97 | 0.66 |
05/02 | 615 | 615 | 606 | 609 | -0.33% | 5,812,500 | 1兆4153億 | +4.1% | 7.99 | 0.66 |
05/01 | 616 | 618 | 606 | 611 | -1.93% | 10,618,700 | 1兆4200億 | +4.62% | 8.01 | 0.66 |
04/27 | 625 | 627 | 618 | 623 | -0.64% | 11,038,200 | 1兆4479億 | +7.04% | 8.17 | 0.68 |
04/26 | 630 | 636 | 623 | 627 | -0.32% | 9,579,900 | 1兆4572億 | +8.29% | 8.22 | 0.68 |
04/25 | 621 | 631 | 620 | 629 | +0.48% | 11,063,000 | 1兆4618億 | +8.82% | 8.25 | 0.68 |
04/24 | 615 | 628 | 615 | 626 | +3.13% | 19,531,600 | 1兆4548億 | +8.68% | 8.21 | 0.68 |
04/23 | 594 | 614 | 593 | 607 | +3.23% | 19,008,100 | 1兆4107億 | +5.75% | 7.96 | 0.66 |
04/20 | 586 | 591 | 583 | 588 | +0.17% | 10,119,200 | 1兆3665億 | +2.62% | 7.71 | 0.64 |
04/19 | 587 | 593 | 585 | 587 | +0.34% | 9,049,200 | 1兆3642億 | +2.44% | 7.7 | 0.64 |
04/18 | 582 | 586 | 578 | 585 | +0.17% | 9,478,400 | 1兆3596億 | +2.09% | 7.67 | 0.64 |
04/17 | 590 | 591 | 584 | 584 | -1.68% | 8,837,000 | 1兆3572億 | +1.92% | 7.66 | 0.64 |
04/16 | 593 | 599 | 591 | 594 | +0.34% | 9,743,900 | 1兆3805億 | +3.48% | 7.79 | 0.65 |
04/13 | 582 | 595 | 582 | 592 | +2.96% | 15,028,500 | 1兆3758億 | +3.32% | 7.76 | 0.64 |
04/12 | 574 | 577 | 570 | 575 | -0.17% | 10,356,500 | 1兆3363億 | +0.35% | 7.54 | 0.63 |
04/11 | 575 | 584 | 575 | 576 | +1.05% | 13,141,500 | 1兆3386億 | +0.52% | 7.56 | 0.63 |
04/10 | 565 | 573 | 560 | 570 | +0.53% | 10,325,700 | 1兆3247億 | -0.7% | 7.48 | 0.62 |
04/09 | 557 | 569 | 556 | 567 | +1.8% | 10,506,900 | 1兆3177億 | -1.22% | 7.44 | 0.62 |
04/06 | 555 | 559 | 553 | 557 | -0.18% | 9,769,100 | 1兆2945億 | -3.13% | 7.31 | 0.61 |
04/05 | 551 | 563 | 549 | 558 | +1.27% | 14,065,900 | 1兆2968億 | -3.29% | 7.32 | 0.61 |
04/04 | 550 | 552 | 544 | 551 | -0.54% | 11,384,200 | 1兆2805億 | -4.84% | 7.23 | 0.6 |
04/03 | 551 | 555 | 545 | 554 | -0.72% | 12,363,000 | 1兆2875億 | -4.81% | 7.27 | 0.6 |
04/02 | 562 | 568 | 557 | 558 | -0.71% | 6,349,600 | 1兆2968億 | -4.45% | 7.32 | 0.61 |