株価チャート
2018/03/05～2018/07/27
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 |
|---|
| 2024 | 6/1, 株式分割 1→2 |
| 2018 |
| 07/27 | 327,000 | 333,500 | 326,500 | 333,500 | +1.52% | 2,678 | 5兆4698億 | +2.72% | 926.89 | 21.54 |
| 07/26 | 333,500 | 334,000 | 326,000 | 328,500 | -1.2% | 3,546 | 5兆3878億 | +1.34% | 912.99 | 21.22 |
| 07/25 | 331,000 | 335,500 | 330,500 | 332,500 | +0.45% | 2,654 | 5兆4534億 | +2.72% | 924.11 | 21.48 |
| 07/24 | 335,500 | 338,500 | 330,500 | 331,000 | -1.19% | 2,638 | 5兆4288億 | +2.45% | 919.94 | 21.38 |
| 07/23 | 337,500 | 340,000 | 334,500 | 335,000 | -0.59% | 4,764 | 5兆4944億 | +3.85% | 931.06 | 21.64 |
| 07/20 | 335,000 | 337,500 | 333,000 | 337,000 | +0.45% | 2,830 | 5兆5272億 | +4.68% | 936.62 | 21.77 |
| 07/19 | 328,000 | 336,000 | 328,000 | 335,500 | +2.44% | 3,642 | 5兆5026億 | +4.43% | 932.45 | 21.67 |
| 07/18 | 326,000 | 327,500 | 325,500 | 327,500 | +0.61% | 2,086 | 5兆3714億 | +2.15% | 910.21 | 21.16 |
| 07/17 | 326,000 | 327,000 | 322,500 | 325,500 | -0.46% | 2,152 | 5兆3386億 | +1.66% | 904.65 | 21.03 |
| 07/13 | 325,500 | 327,500 | 325,000 | 327,000 | +0.15% | 1,534 | 5兆3632億 | +2.24% | 908.82 | 21.12 |
| 07/12 | 325,000 | 327,500 | 324,000 | 326,500 | +0.93% | 1,916 | 5兆3550億 | +2.2% | 907.43 | 21.09 |
| 07/11 | 323,000 | 324,000 | 322,000 | 323,500 | +0.15% | 1,528 | 5兆3058億 | +1.38% | 899.1 | 20.9 |
| 07/10 | 324,500 | 324,500 | 322,000 | 323,000 | 0% | 2,018 | 5兆2976億 | +1.29% | 897.71 | 20.86 |
| 07/09 | 318,500 | 324,000 | 318,500 | 323,000 | +1.89% | 2,008 | 5兆2976億 | +1.32% | 897.71 | 20.86 |
| 07/06 | 317,500 | 318,500 | 316,000 | 317,000 | +0.16% | 2,704 | 5兆1991億 | -0.56% | 881.03 | 20.48 |
| 07/05 | 318,000 | 318,500 | 315,500 | 316,500 | 0% | 1,406 | 5兆1909億 | -0.72% | 879.64 | 20.44 |
| 07/04 | 315,500 | 318,500 | 314,500 | 316,500 | +0.16% | 2,138 | 5兆1909億 | -0.74% | 879.64 | 20.44 |
| 07/03 | 315,500 | 318,500 | 315,500 | 316,000 | -0.16% | 1,388 | 5兆1827億 | -0.92% | 878.25 | 20.41 |
| 07/02 | 318,000 | 321,500 | 315,500 | 316,500 | -0.47% | 1,452 | 5兆1909億 | -0.8% | 879.64 | 20.44 |
| 06/29 | 320,000 | 320,000 | 317,000 | 318,000 | -0.47% | 2,178 | 5兆2156億 | -0.44% | 883.81 | 20.54 |
| 06/28 | 321,500 | 322,000 | 318,500 | 319,500 | -0.78% | 2,282 | 5兆2402億 | 0% | 887.98 | 20.64 |
| 06/27 | 326,000 | 326,500 | 321,000 | 322,000 | -1.38% | 2,866 | 5兆2812億 | +0.83% | 894.93 | 20.8 |
| 06/26 | 320,000 | 326,500 | 320,000 | 326,500 | +2.19% | 3,752 | 5兆3550億 | +2.35% | 907.43 | 21.09 |
| 06/25 | 319,000 | 320,000 | 316,500 | 319,500 | 0% | 1,572 | 5兆2402億 | +0.3% | 887.98 | 20.64 |
| 06/22 | 320,000 | 322,500 | 319,000 | 319,500 | -0.47% | 1,448 | 5兆2402億 | +0.33% | 887.98 | 20.64 |
| 06/21 | 318,000 | 321,000 | 317,500 | 321,000 | +1.42% | 1,872 | 5兆2648億 | +0.79% | 892.15 | 20.74 |
| 06/20 | 320,000 | 320,000 | 315,500 | 316,500 | -0.47% | 1,232 | 5兆1909億 | -0.58% | 879.64 | 20.44 |
| 06/19 | 316,000 | 319,500 | 316,000 | 318,000 | 0% | 1,362 | 5兆2156億 | -0.07% | 883.81 | 20.54 |
| 06/18 | 320,000 | 320,500 | 317,500 | 318,000 | -0.31% | 1,342 | 5兆2156億 | -0.01% | 883.81 | 20.54 |
| 06/15 | 320,000 | 321,000 | 318,500 | 319,000 | -0.31% | 2,202 | 5兆2320億 | +0.34% | 886.59 | 20.61 |
| 06/14 | 317,500 | 320,500 | 317,000 | 320,000 | +0.31% | 882 | 5兆2484億 | +0.7% | 889.37 | 20.67 |
| 06/13 | 316,500 | 319,000 | 316,000 | 319,000 | +0.47% | 740 | 5兆2320億 | +0.45% | 886.59 | 20.61 |
| 06/12 | 316,000 | 318,000 | 314,500 | 317,500 | +0.32% | 664 | 5兆2073億 | +0.04% | 882.42 | 20.51 |
| 06/11 | 319,000 | 321,000 | 316,000 | 316,500 | -0.31% | 804 | 5兆1909億 | -0.27% | 879.64 | 20.44 |
| 06/08 | 315,000 | 320,000 | 315,000 | 317,500 | 0% | 1,532 | 5兆2073億 | +0.05% | 882.42 | 20.51 |
| 06/07 | 317,500 | 319,000 | 317,000 | 317,500 | -0.16% | 1,210 | 5兆2073億 | +0.08% | 882.42 | 20.51 |
| 06/06 | 319,000 | 321,000 | 317,500 | 318,000 | -0.93% | 1,046 | 5兆2156億 | +0.22% | 883.81 | 20.54 |
| 06/05 | 321,000 | 322,500 | 318,500 | 321,000 | -0.47% | 1,790 | 5兆2648億 | +1.1% | 892.15 | 20.74 |
| 06/04 | 319,000 | 323,500 | 317,000 | 322,500 | +1.74% | 3,404 | 5兆2894億 | +1.57% | 896.32 | 20.83 |
| 06/01 | 318,500 | 320,000 | 315,000 | 317,000 | -0.47% | 1,892 | 5兆1991億 | -0.15% | 881.03 | 20.48 |
| 05/31 | 318,000 | 320,500 | 317,000 | 318,500 | +0.16% | 2,218 | 3171億4255万 | +0.32% | 53.87 | 1.25 |
| 05/30 | 317,500 | 319,000 | 317,000 | 318,000 | -0.47% | 1,682 | 3166億4468万 | +0.21% | 53.78 | 1.25 |
| 05/29 | 317,500 | 323,500 | 317,000 | 319,500 | -1.69% | 2,682 | 3181億3829万 | +0.76% | 54.04 | 1.26 |
| 05/28 | 322,500 | 327,000 | 322,000 | 325,000 | +1.4% | 4,496 | 3236億1485万 | +2.59% | 54.97 | 1.28 |
| 05/25 | 317,000 | 321,500 | 315,500 | 320,500 | +1.58% | 3,748 | 3191億3402万 | +1.36% | 54.21 | 1.26 |
| 05/24 | 313,500 | 317,500 | 313,500 | 315,500 | +0.64% | 1,542 | 3141億5533万 | -0.04% | 53.36 | 1.24 |
| 05/23 | 315,000 | 315,500 | 312,500 | 313,500 | -0.48% | 1,724 | 3121億6386万 | -0.53% | 53.02 | 1.23 |
| 05/22 | 317,500 | 318,000 | 314,000 | 315,000 | -0.79% | 2,072 | 3136億5747万 | +0.04% | 53.28 | 1.24 |
| 05/21 | 318,000 | 319,500 | 315,500 | 317,500 | -0.78% | 1,800 | 3161億4681万 | +0.92% | 53.7 | 1.25 |
| 05/18 | 317,500 | 320,000 | 317,000 | 320,000 | +0.79% | 1,852 | 3186億3616万 | +1.84% | 54.12 | 1.26 |
| 05/17 | 314,000 | 317,500 | 314,000 | 317,500 | +1.28% | 1,780 | 3161億4681万 | +1.19% | 53.7 | 1.25 |
| 05/16 | 313,500 | 315,000 | 313,500 | 313,500 | 0% | 1,404 | 3121億6386万 | +0.09% | 53.02 | 1.23 |
| 05/15 | 314,000 | 316,000 | 313,500 | 313,500 | -0.48% | 1,892 | 3121億6386万 | +0.28% | 53.02 | 1.23 |
| 05/14 | 315,000 | 317,500 | 313,500 | 315,000 | 0% | 1,546 | 3136億5747万 | +0.88% | 53.28 | 1.24 |
| 05/11 | 317,500 | 321,000 | 314,000 | 315,000 | -0.16% | 2,490 | 3136億5747万 | +1% | 53.28 | 1.24 |
| 05/10 | 314,500 | 315,500 | 311,500 | 315,500 | +0.48% | 2,596 | 3141億5533万 | +1.26% | 53.36 | 1.24 |
| 05/09 | 319,000 | 320,000 | 313,500 | 314,000 | -0.95% | 2,082 | 3126億6173万 | +0.86% | 53.11 | 1.23 |
| 05/08 | 315,000 | 317,500 | 314,500 | 317,000 | +0.32% | 1,444 | 3156億4894万 | +1.9% | 53.61 | 1.25 |
| 05/07 | 314,000 | 317,000 | 313,000 | 316,000 | +0.16% | 2,090 | 3146億5320万 | +1.71% | 53.44 | 1.24 |
| 05/02 | 317,000 | 319,000 | 315,500 | 315,500 | -0.94% | 1,440 | 3141億5533万 | +1.69% | 53.36 | 1.24 |
| 05/01 | 321,500 | 322,500 | 317,000 | 318,500 | -1.55% | 1,964 | 3171億4255万 | +2.83% | 53.87 | 1.25 |
| 04/27 | 320,500 | 324,000 | 319,500 | 323,500 | +0.94% | 1,608 | 3221億2124万 | +4.68% | 54.71 | 1.27 |
| 04/26 | 322,000 | 322,500 | 319,000 | 320,500 | -0.47% | 952 | 3191億3402万 | +3.96% | 54.21 | 1.26 |
| 04/25 | 319,000 | 323,000 | 317,500 | 322,000 | +1.58% | 1,648 | 3206億2763万 | +4.59% | 54.46 | 1.27 |
| 04/24 | 317,500 | 319,000 | 315,000 | 317,000 | +0.63% | 2,872 | 3156億4894万 | +3.13% | 53.61 | 1.25 |
| 04/23 | 314,500 | 316,000 | 312,000 | 315,000 | +0.96% | 1,500 | 3136億5747万 | +2.55% | 53.28 | 1.24 |
| 04/20 | 311,000 | 313,500 | 311,000 | 312,000 | 0% | 916 | 3106億7025万 | +1.63% | 52.77 | 1.23 |
| 04/19 | 310,500 | 314,500 | 310,000 | 312,000 | +0.65% | 1,884 | 3106億7025万 | +1.66% | 52.77 | 1.23 |
| 04/18 | 308,500 | 311,000 | 308,000 | 310,000 | +1.31% | 2,036 | 3086億7878万 | +1.12% | 52.43 | 1.22 |
| 04/17 | 306,500 | 307,500 | 304,500 | 306,000 | +0.66% | 1,202 | 3046億9582万 | -0.06% | 51.75 | 1.2 |
| 04/16 | 306,500 | 306,500 | 304,000 | 304,000 | -0.82% | 1,068 | 3027億435万 | -0.61% | 51.42 | 1.19 |
| 04/13 | 309,000 | 312,000 | 306,500 | 306,500 | -0.65% | 1,550 | 3051億9369万 | +0.31% | 51.84 | 1.2 |
| 04/12 | 307,000 | 309,000 | 303,500 | 308,500 | +0.33% | 1,678 | 3071億8517万 | +1.07% | 52.18 | 1.21 |
| 04/11 | 309,000 | 312,000 | 307,000 | 307,500 | -0.32% | 1,574 | 3061億8943万 | +0.87% | 52.01 | 1.21 |
| 04/10 | 305,500 | 312,000 | 305,500 | 308,500 | +1.48% | 2,522 | 3071億8517万 | +1.28% | 52.18 | 1.21 |
| 04/09 | 300,000 | 305,000 | 299,500 | 304,000 | +1.84% | 1,390 | 3027億435万 | -0.07% | 51.42 | 1.19 |
| 04/06 | 304,000 | 306,000 | 298,000 | 298,500 | -1.81% | 3,930 | 2972億2779万 | -1.87% | 50.48 | 1.17 |
| 04/05 | 306,500 | 308,500 | 303,500 | 304,000 | -0.65% | 1,744 | 3027億435万 | -0.19% | 51.42 | 1.19 |
| 04/04 | 308,500 | 311,500 | 306,000 | 306,000 | -0.49% | 1,684 | 3046億9582万 | +0.4% | 51.75 | 1.2 |
| 04/03 | 307,000 | 311,500 | 307,000 | 307,500 | -0.49% | 1,558 | 3061億8943万 | +0.81% | 52.01 | 1.21 |
| 04/02 | 308,500 | 312,500 | 308,000 | 309,000 | +0.32% | 1,168 | 3076億8304万 | +1.22% | 52.26 | 1.21 |
| 03/30 | 306,000 | 310,000 | 305,500 | 308,000 | +0.16% | 1,418 | 3066億8730万 | +0.86% | 52.09 | 1.21 |
| 03/29 | 306,500 | 311,000 | 305,000 | 307,500 | +0.82% | 1,852 | 3061億8943万 | +0.73% | 52.01 | 1.21 |
| 03/28 | 302,000 | 307,000 | 302,000 | 305,000 | +0.99% | 2,218 | 3037億9万 | -0.03% | 51.58 | 1.2 |
| 03/27 | 301,500 | 307,500 | 301,500 | 302,000 | +0.17% | 2,064 | 3007億1287万 | -1.02% | 51.08 | 1.19 |
| 03/26 | 304,500 | 304,500 | 299,000 | 301,500 | -1.15% | 2,262 | 3002億1500万 | -1.24% | 50.99 | 1.18 |
| 03/23 | 309,000 | 309,000 | 303,500 | 305,000 | -1.61% | 2,434 | 3037億9万 | -0.1% | 51.58 | 1.2 |
| 03/22 | 307,500 | 312,000 | 306,500 | 310,000 | +0.16% | 2,472 | 3086億7878万 | +1.61% | 52.43 | 1.22 |
| 03/20 | 308,000 | 310,500 | 307,500 | 309,500 | -0.64% | 3,432 | 3081億8091万 | +1.62% | 52.35 | 1.22 |
| 03/19 | 311,000 | 313,500 | 309,500 | 311,500 | +0.16% | 1,708 | 3101億7238万 | +2.35% | 52.68 | 1.22 |
| 03/16 | 309,500 | 311,500 | 307,000 | 311,000 | +0.32% | 2,210 | 3096億7451万 | +2.27% | 52.6 | 1.22 |
| 03/15 | 306,500 | 310,000 | 305,500 | 310,000 | +2.31% | 2,398 | 3086億7878万 | +1.89% | 52.43 | 1.22 |
| 03/14 | 300,500 | 304,500 | 300,500 | 303,000 | +0.83% | 1,328 | 3017億861万 | -0.43% | 51.25 | 1.19 |
| 03/13 | 299,500 | 303,000 | 298,000 | 300,500 | +0.84% | 1,554 | 2992億1926万 | -1.33% | 50.82 | 1.18 |
| 03/12 | 297,500 | 300,500 | 296,500 | 298,000 | +0.51% | 2,036 | 2967億2992万 | -2.29% | 50.4 | 1.17 |
| 03/09 | 299,000 | 300,000 | 296,000 | 296,500 | -0.5% | 2,394 | 2952億3631万 | -2.99% | 50.15 | 1.16 |
| 03/08 | 300,000 | 301,000 | 297,500 | 298,000 | -0.5% | 1,354 | 2967億2992万 | -2.72% | 50.4 | 1.17 |
| 03/07 | 301,000 | 302,000 | 299,000 | 299,500 | -0.5% | 1,368 | 2982億2353万 | -2.45% | 50.65 | 1.18 |
| 03/06 | 301,000 | 303,000 | 300,000 | 301,000 | +0.84% | 1,176 | 2997億1713万 | -2.15% | 50.91 | 1.18 |
| 03/05 | 303,000 | 306,000 | 298,000 | 298,500 | -1.65% | 2,922 | 2972億2779万 | -3.07% | 50.48 | 1.17 |
