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 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 1,431 | 1,434 | 1,409 | 1,427 | +0.97% | 5,214,000 | 1兆7785億 | +3.88% | 11.41 | 0.84 |
| 03/29 | 1,412 | 1,419 | 1,390 | 1,414 | +1.12% | 3,383,400 | 1兆7615億 | +3.11% | 11.3 | 0.84 |
| 03/28 | 1,364 | 1,400 | 1,362 | 1,398 | -0.45% | 5,349,300 | 1兆7419億 | +2.12% | 11.17 | 0.83 |
| 03/27 | 1,376 | 1,409 | 1,366 | 1,404 | +2.61% | 5,246,400 | 1兆7498億 | +2.58% | 11.22 | 0.83 |
| 03/26 | 1,350 | 1,369 | 1,345 | 1,369 | +1.01% | 4,228,800 | 1兆7054億 | +0.05% | 10.94 | 0.81 |
| 03/23 | 1,366 | 1,366 | 1,342 | 1,355 | -2.59% | 5,157,300 | 1兆6884億 | -0.95% | 10.83 | 0.8 |
| 03/22 | 1,376 | 1,394 | 1,361 | 1,391 | +0.1% | 5,084,400 | 1兆7332億 | +1.68% | 11.12 | 0.82 |
| 03/20 | 1,370 | 1,392 | 1,364 | 1,390 | +1.14% | 3,571,800 | 1兆7316億 | +1.81% | 11.1 | 0.82 |
| 03/19 | 1,370 | 1,391 | 1,367 | 1,374 | +0.29% | 3,305,700 | 1兆7120億 | +0.81% | 10.98 | 0.81 |
| 03/16 | 1,379 | 1,379 | 1,354 | 1,370 | -0.46% | 5,178,900 | 1兆7070億 | +0.51% | 10.95 | 0.81 |
| 03/15 | 1,383 | 1,385 | 1,370 | 1,376 | -0.75% | 2,231,100 | 1兆7149億 | +0.98% | 11 | 0.81 |
| 03/14 | 1,380 | 1,388 | 1,364 | 1,387 | -0.31% | 2,850,600 | 1兆7278億 | +1.66% | 11.08 | 0.82 |
| 03/13 | 1,379 | 1,391 | 1,362 | 1,391 | +0.63% | 4,329,600 | 1兆7332億 | +1.98% | 11.12 | 0.82 |
| 03/12 | 1,383 | 1,384 | 1,372 | 1,382 | +1.44% | 3,365,100 | 1兆7224億 | +1.2% | 11.05 | 0.82 |
| 03/09 | 1,363 | 1,382 | 1,356 | 1,363 | +1.69% | 7,396,500 | 1兆6979億 | -0.46% | 10.89 | 0.81 |
| 03/08 | 1,365 | 1,365 | 1,333 | 1,340 | -0.12% | 3,648,900 | 1兆6697億 | -2.4% | 10.71 | 0.79 |
| 03/07 | 1,339 | 1,351 | 1,332 | 1,342 | +0.17% | 4,229,400 | 1兆6717億 | -2.64% | 10.72 | 0.79 |
| 03/06 | 1,357 | 1,366 | 1,338 | 1,339 | +1.18% | 4,506,300 | 1兆6688億 | -3.23% | 10.7 | 0.79 |
| 03/05 | 1,322 | 1,328 | 1,314 | 1,324 | -0.08% | 3,809,100 | 1兆6493億 | -4.84% | 10.58 | 0.78 |
| 03/02 | 1,333 | 1,334 | 1,307 | 1,325 | -2.65% | 4,660,200 | 1兆6506億 | -5.38% | 10.59 | 0.78 |
| 03/01 | 1,363 | 1,366 | 1,349 | 1,361 | -1.47% | 4,489,200 | 1兆6954億 | -3.5% | 10.87 | 0.81 |
| 02/28 | 1,387 | 1,404 | 1,380 | 1,381 | -0.89% | 3,451,500 | 1兆7208億 | -2.68% | 11.04 | 0.82 |
| 02/27 | 1,390 | 1,405 | 1,384 | 1,393 | +0.92% | 3,678,000 | 1兆7361億 | -2.36% | 11.13 | 0.82 |
| 02/26 | 1,383 | 1,392 | 1,373 | 1,381 | +0.58% | 2,347,500 | 1兆7203億 | -3.65% | 11.03 | 0.82 |
| 02/23 | 1,363 | 1,378 | 1,356 | 1,373 | +0.66% | 3,075,000 | 1兆7104億 | -4.61% | 10.97 | 0.81 |
| 02/22 | 1,358 | 1,365 | 1,348 | 1,364 | +0.52% | 3,894,300 | 1兆6992億 | -5.63% | 10.9 | 0.81 |
| 02/21 | 1,381 | 1,381 | 1,346 | 1,357 | -2% | 5,123,700 | 1兆6904億 | -6.5% | 10.84 | 0.8 |
| 02/20 | 1,383 | 1,392 | 1,368 | 1,384 | -0.41% | 3,049,800 | 1兆7249億 | -4.99% | 11.06 | 0.82 |
| 02/19 | 1,381 | 1,402 | 1,374 | 1,390 | +1.46% | 3,153,000 | 1兆7320億 | -4.92% | 11.11 | 0.82 |
| 02/16 | 1,345 | 1,382 | 1,340 | 1,370 | +2.01% | 5,657,400 | 1兆7070億 | -6.61% | 10.95 | 0.81 |
| 02/15 | 1,378 | 1,384 | 1,337 | 1,343 | +0.88% | 4,635,000 | 1兆6734億 | -8.76% | 10.73 | 0.79 |
| 02/14 | 1,340 | 1,352 | 1,307 | 1,331 | -0.89% | 4,596,300 | 1兆6589億 | -9.98% | 10.64 | 0.79 |
| 02/13 | 1,367 | 1,380 | 1,338 | 1,343 | -1.1% | 4,569,300 | 1兆6738億 | -9.66% | 10.73 | 0.8 |
| 02/09 | 1,341 | 1,359 | 1,334 | 1,358 | -2.11% | 5,278,200 | 1兆6925億 | -9.02% | 10.85 | 0.8 |
| 02/08 | 1,395 | 1,402 | 1,372 | 1,388 | +0.26% | 4,813,500 | 1兆7291億 | -7.43% | 11.09 | 0.82 |
| 02/07 | 1,418 | 1,436 | 1,381 | 1,384 | -0.02% | 6,416,100 | 1兆7245億 | -7.86% | 11.06 | 0.82 |
| 02/06 | 1,384 | 1,399 | 1,346 | 1,384 | -4.26% | 6,956,400 | 1兆7249億 | -7.96% | 11.06 | 0.82 |
| 02/05 | 1,440 | 1,450 | 1,427 | 1,446 | -1.16% | 4,188,000 | 1兆8017億 | -4.05% | 11.56 | 0.86 |
| 02/02 | 1,463 | 1,471 | 1,453 | 1,463 | -0.61% | 4,166,400 | 1兆8229億 | -2.98% | 11.69 | 0.87 |
| 02/01 | 1,467 | 1,486 | 1,453 | 1,472 | +1.15% | 3,533,100 | 1兆8341億 | -2.45% | 11.76 | 0.87 |
| 01/31 | 1,469 | 1,483 | 1,455 | 1,455 | -1.98% | 6,153,000 | 1兆8134億 | -3.56% | 11.63 | 0.86 |
| 01/30 | 1,509 | 1,519 | 1,475 | 1,485 | -2.6% | 7,687,200 | 1兆8499億 | -1.61% | 11.86 | 0.88 |
| 01/29 | 1,545 | 1,545 | 1,520 | 1,524 | -1% | 3,307,800 | 1兆8994億 | +1.02% | 12.18 | 0.9 |
| 01/26 | 1,577 | 1,578 | 1,533 | 1,540 | -1.99% | 3,867,600 | 1兆9185億 | +2.17% | 12.3 | 0.91 |
| 01/25 | 1,585 | 1,586 | 1,567 | 1,571 | -1.13% | 2,768,400 | 1兆9575億 | +4.39% | 12.55 | 0.93 |
| 01/24 | 1,586 | 1,593 | 1,581 | 1,589 | +0.34% | 2,845,800 | 1兆9799億 | +6% | 12.7 | 0.94 |
| 01/23 | 1,566 | 1,589 | 1,558 | 1,584 | +1.97% | 3,476,100 | 1兆9733億 | +6.07% | 12.66 | 0.94 |
| 01/22 | 1,553 | 1,557 | 1,539 | 1,553 | +1.26% | 5,702,700 | 1兆9351億 | +4.23% | 12.41 | 0.92 |
| 01/19 | 1,514 | 1,535 | 1,511 | 1,534 | +1.97% | 3,522,600 | 1兆9110億 | +3.07% | 12.26 | 0.91 |
| 01/18 | 1,536 | 1,541 | 1,499 | 1,504 | -1.44% | 3,244,500 | 1兆8740億 | +1.21% | 12.02 | 0.89 |
| 01/17 | 1,507 | 1,531 | 1,504 | 1,526 | +0.9% | 3,027,900 | 1兆9014億 | +2.83% | 12.19 | 0.9 |
| 01/16 | 1,511 | 1,516 | 1,506 | 1,512 | +0.35% | 1,475,100 | 1兆8844億 | +2.12% | 12.09 | 0.9 |
| 01/15 | 1,510 | 1,525 | 1,505 | 1,507 | +0.42% | 1,927,200 | 1兆8778億 | +1.89% | 12.04 | 0.89 |
| 01/12 | 1,510 | 1,517 | 1,496 | 1,501 | -0.71% | 3,363,300 | 1兆8699億 | +1.46% | 11.99 | 0.89 |
| 01/11 | 1,514 | 1,524 | 1,501 | 1,511 | -0.59% | 2,986,800 | 1兆8832億 | +2.19% | 12.08 | 0.89 |
| 01/10 | 1,513 | 1,530 | 1,513 | 1,520 | +0.48% | 3,801,000 | 1兆8944億 | +2.79% | 12.15 | 0.9 |
| 01/09 | 1,516 | 1,517 | 1,499 | 1,513 | +0.38% | 5,219,400 | 1兆8852億 | +2.3% | 12.09 | 0.9 |
| 01/05 | 1,506 | 1,518 | 1,502 | 1,507 | +0.67% | 3,336,900 | 1兆8782億 | +2.05% | 12.05 | 0.89 |
| 01/04 | 1,482 | 1,498 | 1,473 | 1,497 | +2.93% | 3,942,900 | 1兆8657億 | +1.58% | 11.97 | 0.89 |
| 2017 |
| 12/29 | 1,457 | 1,462 | 1,449 | 1,455 | +0.39% | 1,428,600 | 1兆8125億 | -1.11% | 11.62 | 0.86 |
| 12/28 | 1,466 | 1,468 | 1,445 | 1,449 | -1% | 2,119,500 | 1兆8055億 | -1.43% | 11.58 | 0.86 |
| 12/27 | 1,473 | 1,475 | 1,460 | 1,464 | -0.84% | 2,487,600 | 1兆8238億 | -0.43% | 11.7 | 0.87 |
| 12/26 | 1,472 | 1,479 | 1,459 | 1,476 | +0.29% | 2,252,400 | 1兆8391億 | +0.54% | 11.79 | 0.87 |
| 12/25 | 1,473 | 1,474 | 1,461 | 1,472 | +0.23% | 1,463,400 | 1兆8337億 | +0.32% | 11.76 | 0.87 |
| 12/22 | 1,469 | 1,480 | 1,457 | 1,468 | -0.27% | 2,940,600 | 1兆8296億 | +0.02% | 11.73 | 0.87 |
| 12/21 | 1,486 | 1,488 | 1,467 | 1,472 | -0.65% | 2,580,000 | 1兆8346億 | +0.3% | 11.77 | 0.87 |
| 12/20 | 1,500 | 1,503 | 1,478 | 1,482 | +0.59% | 2,905,800 | 1兆8466億 | +0.95% | 11.84 | 0.88 |
| 12/19 | 1,462 | 1,478 | 1,445 | 1,473 | -0.52% | 2,804,100 | 1兆8358億 | +0.23% | 11.77 | 0.87 |
| 12/18 | 1,442 | 1,485 | 1,434 | 1,481 | +3.86% | 5,255,400 | 1兆8454億 | +0.68% | 11.83 | 0.88 |
| 12/15 | 1,425 | 1,438 | 1,417 | 1,426 | -0.86% | 8,193,600 | 1兆7768億 | -3.19% | 11.4 | 0.84 |
| 12/14 | 1,480 | 1,480 | 1,434 | 1,438 | -4.32% | 8,280,900 | 1兆7922億 | -2.62% | 11.49 | 0.85 |
| 12/13 | 1,507 | 1,520 | 1,491 | 1,503 | 0% | 5,771,400 | 1兆8732億 | +1.51% | 12.01 | 0.89 |
| 12/12 | 1,479 | 1,506 | 1,471 | 1,503 | +1.62% | 3,815,400 | 1兆8732億 | +1.44% | 12.01 | 0.89 |
| 12/11 | 1,453 | 1,481 | 1,452 | 1,479 | +2% | 3,821,100 | 1兆8433億 | -0.31% | 11.82 | 0.88 |
| 12/08 | 1,434 | 1,464 | 1,427 | 1,450 | -0.5% | 9,003,900 | 1兆8071億 | -2.4% | 11.59 | 0.86 |
| 12/07 | 1,477 | 1,482 | 1,454 | 1,458 | -1.42% | 3,815,100 | 1兆8163億 | -2.1% | 11.65 | 0.86 |
| 12/06 | 1,488 | 1,496 | 1,463 | 1,479 | -1.22% | 4,369,500 | 1兆8425億 | -0.83% | 11.82 | 0.88 |
| 12/05 | 1,492 | 1,512 | 1,489 | 1,497 | +0.11% | 2,473,500 | 1兆8653億 | +0.27% | 11.96 | 0.89 |
| 12/04 | 1,529 | 1,529 | 1,491 | 1,495 | -1.86% | 4,229,700 | 1兆8632億 | +0.09% | 11.95 | 0.89 |
| 12/01 | 1,526 | 1,527 | 1,505 | 1,524 | +0.86% | 4,494,300 | 1兆8985億 | +1.92% | 12.18 | 0.9 |
| 11/30 | 1,488 | 1,519 | 1,488 | 1,511 | +3% | 7,070,400 | 1兆8823億 | +1.05% | 12.07 | 0.89 |
| 11/29 | 1,449 | 1,472 | 1,449 | 1,467 | +2.8% | 3,695,100 | 1兆8275億 | -1.83% | 11.72 | 0.87 |
| 11/28 | 1,426 | 1,438 | 1,415 | 1,427 | +0.05% | 2,906,700 | 1兆7777億 | -4.51% | 11.4 | 0.84 |
| 11/27 | 1,431 | 1,446 | 1,421 | 1,426 | -0.19% | 2,303,400 | 1兆7768億 | -4.62% | 11.4 | 0.84 |
| 11/24 | 1,430 | 1,433 | 1,411 | 1,429 | -0.65% | 4,245,000 | 1兆7801億 | -4.44% | 11.42 | 0.85 |
| 11/22 | 1,443 | 1,454 | 1,434 | 1,438 | +0.07% | 2,672,400 | 1兆7918億 | -3.81% | 11.49 | 0.85 |
| 11/21 | 1,455 | 1,457 | 1,434 | 1,437 | -0.67% | 3,988,800 | 1兆7905億 | -3.82% | 11.48 | 0.85 |
| 11/20 | 1,499 | 1,501 | 1,443 | 1,447 | -2.12% | 4,842,900 | 1兆8026億 | -3.1% | 11.56 | 0.86 |
| 11/17 | 1,493 | 1,507 | 1,457 | 1,478 | -0.76% | 5,670,300 | 1兆8416億 | -0.87% | 11.81 | 0.87 |
| 11/16 | 1,467 | 1,499 | 1,462 | 1,489 | +0.95% | 3,567,000 | 1兆8557億 | +0.02% | 11.9 | 0.88 |
| 11/15 | 1,493 | 1,498 | 1,466 | 1,475 | -2.12% | 3,834,900 | 1兆8383億 | -0.85% | 11.79 | 0.87 |
| 11/14 | 1,512 | 1,517 | 1,499 | 1,507 | -0.44% | 2,476,200 | 1兆8782億 | +1.44% | 12.05 | 0.89 |
| 11/13 | 1,521 | 1,535 | 1,510 | 1,514 | -0.96% | 3,591,600 | 1兆8865億 | +1.88% | 12.1 | 0.9 |
| 11/10 | 1,524 | 1,532 | 1,513 | 1,529 | -0.35% | 3,396,000 | 1兆9048億 | +2.94% | 12.22 | 0.9 |
| 11/09 | 1,533 | 1,563 | 1,513 | 1,534 | +0.13% | 4,449,000 | 1兆9114億 | +3.44% | 12.26 | 0.91 |
| 11/08 | 1,538 | 1,538 | 1,513 | 1,532 | -0.24% | 3,561,300 | 1兆9089億 | +3.44% | 12.24 | 0.91 |
| 11/07 | 1,520 | 1,542 | 1,517 | 1,536 | +0.28% | 3,914,700 | 1兆9135億 | +3.83% | 12.27 | 0.91 |
| 11/06 | 1,535 | 1,536 | 1,525 | 1,531 | -0.22% | 3,509,700 | 1兆9081億 | +3.75% | 12.24 | 0.91 |
| 11/02 | 1,533 | 1,537 | 1,518 | 1,535 | +0.39% | 3,393,600 | 1兆9122億 | +4.12% | 12.26 | 0.91 |
| 11/01 | 1,525 | 1,535 | 1,514 | 1,529 | +1.04% | 4,465,200 | 1兆9048億 | +3.92% | 12.22 | 0.9 |
