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 |
---|
2024 | 1/1, 株式分割 1→2 |
2018 |
03/30 | 2,166 | 2,172 | 2,145 | 2,154 | +0.09% | 1,593,000 | 1兆6812億 | -1.17% | 10.9 | 0.64 |
03/29 | 2,174 | 2,185 | 2,135 | 2,152 | -0.28% | 2,931,400 | 1兆6796億 | -1.31% | 10.89 | 0.64 |
03/28 | 2,123 | 2,160 | 2,114 | 2,158 | -0.51% | 2,731,200 | 1兆6843億 | -1.08% | 10.92 | 0.64 |
03/27 | 2,149 | 2,172 | 2,139 | 2,169 | +2.24% | 3,438,600 | 1兆6929億 | -0.66% | 10.97 | 0.64 |
03/26 | 2,100 | 2,121 | 2,086 | 2,121 | -0.66% | 3,584,000 | 1兆6558億 | -2.93% | 10.73 | 0.63 |
03/23 | 2,136 | 2,149 | 2,124 | 2,135 | -3.13% | 3,374,000 | 1兆6667億 | -2.42% | 10.8 | 0.63 |
03/22 | 2,225 | 2,226 | 2,182 | 2,204 | -2% | 3,654,800 | 1兆7206億 | +0.69% | 11.15 | 0.65 |
03/20 | 2,205 | 2,258 | 2,204 | 2,249 | +2% | 3,605,000 | 1兆7557億 | +2.88% | 11.38 | 0.67 |
03/19 | 2,226 | 2,231 | 2,195 | 2,205 | -1.01% | 2,526,200 | 1兆7214億 | +1.05% | 11.16 | 0.65 |
03/16 | 2,220 | 2,237 | 2,214 | 2,228 | +0.59% | 2,756,600 | 1兆7390億 | +2.13% | 11.27 | 0.66 |
03/15 | 2,220 | 2,226 | 2,206 | 2,215 | -0.63% | 2,090,000 | 1兆7288億 | +1.54% | 11.21 | 0.66 |
03/14 | 2,219 | 2,235 | 2,217 | 2,229 | +0.07% | 2,767,800 | 1兆7397億 | +2.13% | 11.28 | 0.66 |
03/13 | 2,198 | 2,228 | 2,196 | 2,227 | +0.93% | 2,471,200 | 1兆7386億 | +2.06% | 11.27 | 0.66 |
03/12 | 2,216 | 2,219 | 2,191 | 2,207 | +1.17% | 3,264,800 | 1兆7226億 | +0.98% | 11.17 | 0.66 |
03/09 | 2,208 | 2,233 | 2,175 | 2,181 | +0.44% | 4,739,400 | 1兆7027億 | -0.46% | 11.04 | 0.65 |
03/08 | 2,187 | 2,190 | 2,161 | 2,172 | +0.28% | 3,406,200 | 1兆6952億 | -1.21% | 10.99 | 0.64 |
03/07 | 2,146 | 2,197 | 2,146 | 2,166 | +0.37% | 3,361,200 | 1兆6905億 | -1.66% | 10.96 | 0.64 |
03/06 | 2,173 | 2,184 | 2,153 | 2,158 | +0.65% | 2,355,000 | 1兆6843億 | -2.24% | 10.92 | 0.64 |
03/05 | 2,118 | 2,149 | 2,104 | 2,144 | +0.45% | 2,993,000 | 1兆6734億 | -3.14% | 10.85 | 0.64 |
03/02 | 2,125 | 2,141 | 2,113 | 2,134 | -1.2% | 3,040,200 | 1兆6660億 | -3.83% | 10.8 | 0.63 |
03/01 | 2,172 | 2,174 | 2,147 | 2,160 | -0.25% | 3,716,200 | 1兆6863億 | -3.01% | 10.93 | 0.64 |
02/28 | 2,198 | 2,201 | 2,159 | 2,166 | -1.5% | 2,490,000 | 1兆6905億 | -3.15% | 10.96 | 0.64 |
02/27 | 2,186 | 2,209 | 2,182 | 2,199 | +0.59% | 2,200,200 | 1兆7163億 | -2.07% | 11.12 | 0.65 |
02/26 | 2,190 | 2,209 | 2,182 | 2,186 | +0.58% | 1,596,800 | 1兆7062億 | -2.95% | 11.06 | 0.65 |
02/23 | 2,148 | 2,177 | 2,140 | 2,173 | 0% | 2,390,200 | 1兆6964億 | -3.81% | 11 | 0.65 |
02/22 | 2,171 | 2,178 | 2,151 | 2,173 | -0.28% | 1,759,200 | 1兆6964億 | -4.06% | 11 | 0.65 |
02/21 | 2,206 | 2,207 | 2,168 | 2,179 | -1.22% | 2,160,200 | 1兆7011億 | -4.14% | 11.03 | 0.65 |
02/20 | 2,205 | 2,216 | 2,184 | 2,206 | -0.72% | 1,855,800 | 1兆7222億 | -3.25% | 11.16 | 0.65 |
02/19 | 2,209 | 2,229 | 2,194 | 2,222 | +1.88% | 1,992,400 | 1兆7347億 | -2.8% | 11.24 | 0.66 |
02/16 | 2,165 | 2,197 | 2,163 | 2,181 | +1.02% | 1,831,600 | 1兆7027億 | -4.76% | 11.04 | 0.65 |
02/15 | 2,178 | 2,188 | 2,158 | 2,159 | +0.68% | 1,616,200 | 1兆6855億 | -6.01% | 10.92 | 0.64 |
02/14 | 2,168 | 2,176 | 2,138 | 2,145 | -0.12% | 1,879,600 | 1兆6742億 | -6.92% | 10.85 | 0.64 |
02/13 | 2,206 | 2,210 | 2,139 | 2,147 | -1.51% | 3,149,400 | 1兆6761億 | -7.18% | 10.86 | 0.64 |
02/09 | 2,157 | 2,180 | 2,150 | 2,180 | -2.02% | 2,718,800 | 1兆7019億 | -6.03% | 11.03 | 0.65 |
02/08 | 2,235 | 2,240 | 2,205 | 2,225 | -0.07% | 2,633,600 | 1兆7370億 | -4.34% | 11.26 | 0.66 |
02/07 | 2,295 | 2,322 | 2,226 | 2,227 | -0.29% | 3,278,400 | 1兆7382億 | -4.28% | 11.27 | 0.66 |
02/06 | 2,244 | 2,253 | 2,168 | 2,233 | -3.48% | 5,103,000 | 1兆7432億 | -4% | 11.3 | 0.66 |
02/05 | 2,345 | 2,360 | 2,300 | 2,314 | -1.55% | 3,295,000 | 1兆8061億 | -0.58% | 11.71 | 0.69 |
02/02 | 2,352 | 2,393 | 2,343 | 2,350 | -0.76% | 3,405,400 | 1兆8346億 | +1.12% | 11.89 | 0.7 |
02/01 | 2,312 | 2,389 | 2,312 | 2,368 | +4.62% | 5,822,400 | 1兆8486億 | +2.07% | 11.98 | 0.7 |
01/31 | 2,283 | 2,305 | 2,263 | 2,264 | -1.11% | 2,791,800 | 1兆7671億 | -2.27% | 11.45 | 0.67 |
01/30 | 2,310 | 2,319 | 2,269 | 2,289 | -0.17% | 3,218,200 | 1兆7870億 | -1.12% | 11.58 | 0.68 |
01/29 | 2,299 | 2,311 | 2,273 | 2,293 | -0.76% | 2,615,400 | 1兆7901億 | -0.91% | 11.6 | 0.68 |
01/26 | 2,326 | 2,331 | 2,301 | 2,311 | -0.88% | 2,285,200 | 1兆8038億 | -0.06% | 11.69 | 0.69 |
01/25 | 2,347 | 2,356 | 2,326 | 2,331 | -1.87% | 2,826,800 | 1兆8198億 | +0.95% | 11.8 | 0.69 |
01/24 | 2,388 | 2,391 | 2,357 | 2,376 | -1.08% | 2,045,800 | 1兆8545億 | +3.15% | 12.02 | 0.71 |
01/23 | 2,384 | 2,411 | 2,372 | 2,402 | +1.01% | 2,745,000 | 1兆8748億 | +4.55% | 12.15 | 0.71 |
01/22 | 2,371 | 2,390 | 2,363 | 2,378 | +1.15% | 2,505,800 | 1兆8561億 | +3.87% | 12.03 | 0.71 |
01/19 | 2,349 | 2,362 | 2,336 | 2,351 | +0.79% | 2,237,600 | 1兆8350億 | +3% | 11.89 | 0.7 |
01/18 | 2,377 | 2,380 | 2,332 | 2,332 | -1.1% | 3,401,800 | 1兆8205億 | +2.6% | 11.8 | 0.69 |
01/17 | 2,351 | 2,368 | 2,329 | 2,358 | -0.15% | 3,767,800 | 1兆8408億 | +4.15% | 11.93 | 0.7 |
01/16 | 2,362 | 2,363 | 2,347 | 2,362 | +0.23% | 3,205,200 | 1兆8436億 | +4.82% | 11.95 | 0.7 |
01/15 | 2,348 | 2,386 | 2,344 | 2,356 | +1.33% | 2,727,000 | 1兆8393億 | +5.08% | 11.92 | 0.7 |
01/12 | 2,346 | 2,350 | 2,306 | 2,325 | -1.25% | 3,893,600 | 1兆8151億 | +4.17% | 11.76 | 0.69 |
01/11 | 2,362 | 2,365 | 2,329 | 2,355 | +0.38% | 4,035,800 | 1兆8381億 | +5.96% | 11.91 | 0.7 |
01/10 | 2,349 | 2,361 | 2,327 | 2,346 | -0.13% | 4,632,600 | 1兆8311億 | +6.04% | 11.87 | 0.7 |
01/09 | 2,364 | 2,373 | 2,334 | 2,349 | +0.34% | 2,498,200 | 1兆8334億 | +6.65% | 11.88 | 0.7 |
01/05 | 2,331 | 2,359 | 2,327 | 2,341 | +1.06% | 3,185,600 | 1兆8272億 | +6.87% | 11.84 | 0.69 |
01/04 | 2,283 | 2,316 | 2,281 | 2,316 | +3.55% | 3,776,000 | 1兆8080億 | +6.34% | 11.72 | 0.69 |
2017 |
12/29 | 2,229 | 2,259 | 2,223 | 2,237 | +0.7% | 1,648,000 | 1兆7460億 | +3.21% | 11.05 | 0.65 |
12/28 | 2,248 | 2,250 | 2,217 | 2,221 | -1.18% | 1,348,400 | 1兆7339億 | +2.82% | 10.98 | 0.64 |
12/27 | 2,255 | 2,264 | 2,245 | 2,248 | -0.09% | 1,072,600 | 1兆7546億 | +4.34% | 11.11 | 0.65 |
12/26 | 2,247 | 2,259 | 2,239 | 2,250 | -0.09% | 1,263,200 | 1兆7561億 | +4.82% | 11.12 | 0.65 |
12/25 | 2,266 | 2,266 | 2,231 | 2,252 | -0.51% | 1,370,600 | 1兆7577億 | +5.36% | 11.13 | 0.65 |
12/22 | 2,240 | 2,273 | 2,236 | 2,263 | +0.78% | 3,069,600 | 1兆7667億 | +6.34% | 11.18 | 0.66 |
12/21 | 2,276 | 2,285 | 2,237 | 2,246 | -0.64% | 3,462,800 | 1兆7530億 | +5.97% | 11.1 | 0.65 |
12/20 | 2,264 | 2,285 | 2,260 | 2,260 | +0.65% | 3,107,200 | 1兆7643億 | +7.06% | 11.17 | 0.66 |
12/19 | 2,227 | 2,254 | 2,227 | 2,246 | +0.72% | 2,462,600 | 1兆7530億 | +6.57% | 11.1 | 0.65 |
12/18 | 2,213 | 2,254 | 2,213 | 2,230 | +2.2% | 4,561,400 | 1兆7405億 | +6.02% | 11.02 | 0.65 |
12/15 | 2,199 | 2,199 | 2,165 | 2,182 | -1.53% | 3,614,600 | 1兆7030億 | +3.83% | 10.78 | 0.63 |
12/14 | 2,213 | 2,220 | 2,175 | 2,216 | +0.02% | 4,654,200 | 1兆7296億 | +5.45% | 10.95 | 0.64 |
12/13 | 2,208 | 2,229 | 2,199 | 2,215 | +1.12% | 3,825,600 | 1兆7292億 | +5.48% | 10.95 | 0.64 |
12/12 | 2,150 | 2,215 | 2,150 | 2,191 | +2.53% | 4,731,000 | 1兆7101億 | +4.26% | 10.83 | 0.64 |
12/11 | 2,101 | 2,138 | 2,100 | 2,137 | +1.54% | 2,621,600 | 1兆6679億 | +1.64% | 10.56 | 0.62 |
12/08 | 2,061 | 2,109 | 2,061 | 2,104 | +0.41% | 4,451,200 | 1兆6425億 | -0.09% | 10.4 | 0.61 |
12/07 | 2,092 | 2,106 | 2,085 | 2,096 | +1.04% | 2,564,400 | 1兆6359億 | -0.73% | 10.36 | 0.61 |
12/06 | 2,083 | 2,092 | 2,063 | 2,074 | -1.19% | 2,716,200 | 1兆6191億 | -1.98% | 10.25 | 0.6 |
12/05 | 2,100 | 2,109 | 2,082 | 2,099 | +0.41% | 2,504,000 | 1兆6386億 | -1.08% | 10.37 | 0.61 |
12/04 | 2,112 | 2,115 | 2,087 | 2,091 | -0.48% | 1,722,200 | 1兆6320億 | -1.72% | 10.33 | 0.61 |
12/01 | 2,104 | 2,115 | 2,090 | 2,101 | +0.89% | 2,306,600 | 1兆6398億 | -1.43% | 10.38 | 0.61 |
11/30 | 2,080 | 2,113 | 2,080 | 2,082 | +0.73% | 4,549,400 | 1兆6254億 | -2.44% | 10.29 | 0.6 |
11/29 | 2,070 | 2,088 | 2,060 | 2,067 | +1.82% | 3,334,800 | 1兆6137億 | -3.28% | 10.22 | 0.6 |
11/28 | 2,037 | 2,045 | 2,022 | 2,030 | -0.81% | 1,851,600 | 1兆5848億 | -5.14% | 10.03 | 0.59 |
11/27 | 2,051 | 2,057 | 2,032 | 2,047 | -0.94% | 3,074,400 | 1兆5976億 | -4.5% | 10.11 | 0.59 |
11/24 | 2,044 | 2,071 | 2,038 | 2,066 | +0.29% | 1,802,400 | 1兆6129億 | -3.77% | 10.21 | 0.6 |
11/22 | 2,048 | 2,078 | 2,041 | 2,060 | +0.59% | 2,659,200 | 1兆6082億 | -4.14% | 10.18 | 0.6 |
11/21 | 2,035 | 2,062 | 2,034 | 2,048 | +1.01% | 2,490,600 | 1兆5988億 | -4.79% | 10.12 | 0.59 |
11/20 | 2,026 | 2,035 | 2,011 | 2,028 | -0.17% | 2,775,200 | 1兆5828億 | -5.83% | 10.02 | 0.59 |
11/17 | 2,053 | 2,056 | 2,021 | 2,031 | -0.15% | 4,370,000 | 1兆5855億 | -5.75% | 10.04 | 0.59 |
11/16 | 2,044 | 2,050 | 2,015 | 2,034 | -0.32% | 4,346,200 | 1兆5879億 | -5.66% | 10.05 | 0.59 |
11/15 | 2,054 | 2,056 | 2,003 | 2,041 | -5.55% | 9,367,400 | 1兆5930億 | -5.44% | 10.09 | 0.59 |
11/14 | 2,164 | 2,172 | 2,146 | 2,161 | +0.21% | 2,435,600 | 1兆6866億 | +0.07% | 10.68 | 0.63 |
11/13 | 2,172 | 2,180 | 2,151 | 2,156 | -0.51% | 1,864,200 | 1兆6831億 | 0% | 10.66 | 0.63 |
11/10 | 2,168 | 2,187 | 2,151 | 2,167 | -0.78% | 2,927,200 | 1兆6917億 | +0.74% | 10.71 | 0.63 |
11/09 | 2,210 | 2,225 | 2,162 | 2,184 | -1% | 5,337,000 | 1兆7050億 | +1.77% | 10.79 | 0.63 |
11/08 | 2,211 | 2,211 | 2,185 | 2,206 | -1.39% | 3,657,600 | 1兆7222億 | +3.08% | 10.9 | 0.64 |
11/07 | 2,206 | 2,248 | 2,197 | 2,237 | +1.02% | 2,586,000 | 1兆7464億 | +4.88% | 11.06 | 0.65 |
11/06 | 2,232 | 2,242 | 2,194 | 2,215 | -1.07% | 2,732,200 | 1兆7288億 | +4.21% | 10.95 | 0.64 |
11/02 | 2,241 | 2,258 | 2,223 | 2,239 | +1.04% | 2,648,800 | 1兆7475億 | +5.74% | 11.06 | 0.65 |
11/01 | 2,234 | 2,235 | 2,208 | 2,216 | -0.31% | 3,105,200 | 1兆7296億 | +5.15% | 10.95 | 0.64 |