株価チャート
2018/03/12～2018/08/03
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 |
| 08/03 | 678,000 | 681,000 | 674,000 | 679,000 | +0.3% | 1,161 | 5兆5682億 | +3.47% | 943.56 | 21.93 |
| 08/02 | 671,000 | 681,000 | 670,000 | 677,000 | +0.89% | 969 | 5兆5518億 | +3.42% | 940.79 | 21.87 |
| 08/01 | 686,000 | 688,000 | 671,000 | 671,000 | -1.47% | 1,749 | 5兆5026億 | +2.71% | 932.45 | 21.67 |
| 07/31 | 676,000 | 681,000 | 670,000 | 681,000 | +0.44% | 1,806 | 5兆5846億 | +4.36% | 946.34 | 22 |
| 07/30 | 667,000 | 678,000 | 664,000 | 678,000 | +1.65% | 3,354 | 5兆5600億 | +4.17% | 942.18 | 21.9 |
| 07/27 | 654,000 | 667,000 | 653,000 | 667,000 | +1.52% | 1,339 | 5兆4698億 | +2.72% | 926.89 | 21.54 |
| 07/26 | 667,000 | 668,000 | 652,000 | 657,000 | -1.2% | 1,773 | 5兆3878億 | +1.34% | 912.99 | 21.22 |
| 07/25 | 662,000 | 671,000 | 661,000 | 665,000 | +0.45% | 1,327 | 5兆4534億 | +2.72% | 924.11 | 21.48 |
| 07/24 | 671,000 | 677,000 | 661,000 | 662,000 | -1.19% | 1,319 | 5兆4288億 | +2.45% | 919.94 | 21.38 |
| 07/23 | 675,000 | 680,000 | 669,000 | 670,000 | -0.59% | 2,382 | 5兆4944億 | +3.85% | 931.06 | 21.64 |
| 07/20 | 670,000 | 675,000 | 666,000 | 674,000 | +0.45% | 1,415 | 5兆5272億 | +4.68% | 936.62 | 21.77 |
| 07/19 | 656,000 | 672,000 | 656,000 | 671,000 | +2.44% | 1,821 | 5兆5026億 | +4.43% | 932.45 | 21.67 |
| 07/18 | 652,000 | 655,000 | 651,000 | 655,000 | +0.61% | 1,043 | 5兆3714億 | +2.15% | 910.21 | 21.16 |
| 07/17 | 652,000 | 654,000 | 645,000 | 651,000 | -0.46% | 1,076 | 5兆3386億 | +1.66% | 904.65 | 21.03 |
| 07/13 | 651,000 | 655,000 | 650,000 | 654,000 | +0.15% | 767 | 5兆3632億 | +2.24% | 908.82 | 21.12 |
| 07/12 | 650,000 | 655,000 | 648,000 | 653,000 | +0.93% | 958 | 5兆3550億 | +2.2% | 907.43 | 21.09 |
| 07/11 | 646,000 | 648,000 | 644,000 | 647,000 | +0.15% | 764 | 5兆3058億 | +1.38% | 899.1 | 20.9 |
| 07/10 | 649,000 | 649,000 | 644,000 | 646,000 | 0% | 1,009 | 5兆2976億 | +1.29% | 897.71 | 20.86 |
| 07/09 | 637,000 | 648,000 | 637,000 | 646,000 | +1.89% | 1,004 | 5兆2976億 | +1.32% | 897.71 | 20.86 |
| 07/06 | 635,000 | 637,000 | 632,000 | 634,000 | +0.16% | 1,352 | 5兆1991億 | -0.56% | 881.03 | 20.48 |
| 07/05 | 636,000 | 637,000 | 631,000 | 633,000 | 0% | 703 | 5兆1909億 | -0.72% | 879.64 | 20.44 |
| 07/04 | 631,000 | 637,000 | 629,000 | 633,000 | +0.16% | 1,069 | 5兆1909億 | -0.74% | 879.64 | 20.44 |
| 07/03 | 631,000 | 637,000 | 631,000 | 632,000 | -0.16% | 694 | 5兆1827億 | -0.92% | 878.25 | 20.41 |
| 07/02 | 636,000 | 643,000 | 631,000 | 633,000 | -0.47% | 726 | 5兆1909億 | -0.8% | 879.64 | 20.44 |
| 06/29 | 640,000 | 640,000 | 634,000 | 636,000 | -0.47% | 1,089 | 5兆2156億 | -0.44% | 883.81 | 20.54 |
| 06/28 | 643,000 | 644,000 | 637,000 | 639,000 | -0.78% | 1,141 | 5兆2402億 | 0% | 887.98 | 20.64 |
| 06/27 | 652,000 | 653,000 | 642,000 | 644,000 | -1.38% | 1,433 | 5兆2812億 | +0.83% | 894.93 | 20.8 |
| 06/26 | 640,000 | 653,000 | 640,000 | 653,000 | +2.19% | 1,876 | 5兆3550億 | +2.35% | 907.43 | 21.09 |
| 06/25 | 638,000 | 640,000 | 633,000 | 639,000 | 0% | 786 | 5兆2402億 | +0.3% | 887.98 | 20.64 |
| 06/22 | 640,000 | 645,000 | 638,000 | 639,000 | -0.47% | 724 | 5兆2402億 | +0.33% | 887.98 | 20.64 |
| 06/21 | 636,000 | 642,000 | 635,000 | 642,000 | +1.42% | 936 | 5兆2648億 | +0.79% | 892.15 | 20.74 |
| 06/20 | 640,000 | 640,000 | 631,000 | 633,000 | -0.47% | 616 | 5兆1909億 | -0.58% | 879.64 | 20.44 |
| 06/19 | 632,000 | 639,000 | 632,000 | 636,000 | 0% | 681 | 5兆2156億 | -0.07% | 883.81 | 20.54 |
| 06/18 | 640,000 | 641,000 | 635,000 | 636,000 | -0.31% | 671 | 5兆2156億 | -0.01% | 883.81 | 20.54 |
| 06/15 | 640,000 | 642,000 | 637,000 | 638,000 | -0.31% | 1,101 | 5兆2320億 | +0.34% | 886.59 | 20.61 |
| 06/14 | 635,000 | 641,000 | 634,000 | 640,000 | +0.31% | 441 | 5兆2484億 | +0.7% | 889.37 | 20.67 |
| 06/13 | 633,000 | 638,000 | 632,000 | 638,000 | +0.47% | 370 | 5兆2320億 | +0.45% | 886.59 | 20.61 |
| 06/12 | 632,000 | 636,000 | 629,000 | 635,000 | +0.32% | 332 | 5兆2073億 | +0.04% | 882.42 | 20.51 |
| 06/11 | 638,000 | 642,000 | 632,000 | 633,000 | -0.31% | 402 | 5兆1909億 | -0.27% | 879.64 | 20.44 |
| 06/08 | 630,000 | 640,000 | 630,000 | 635,000 | 0% | 766 | 5兆2073億 | +0.05% | 882.42 | 20.51 |
| 06/07 | 635,000 | 638,000 | 634,000 | 635,000 | -0.16% | 605 | 5兆2073億 | +0.08% | 882.42 | 20.51 |
| 06/06 | 638,000 | 642,000 | 635,000 | 636,000 | -0.93% | 523 | 5兆2156億 | +0.22% | 883.81 | 20.54 |
| 06/05 | 642,000 | 645,000 | 637,000 | 642,000 | -0.47% | 895 | 5兆2648億 | +1.1% | 892.15 | 20.74 |
| 06/04 | 638,000 | 647,000 | 634,000 | 645,000 | +1.74% | 1,702 | 5兆2894億 | +1.57% | 896.32 | 20.83 |
| 06/01 | 637,000 | 640,000 | 630,000 | 634,000 | -0.47% | 946 | 5兆1991億 | -0.15% | 881.03 | 20.48 |
| 05/31 | 636,000 | 641,000 | 634,000 | 637,000 | +0.16% | 1,109 | 3171億4255万 | +0.32% | 53.87 | 1.25 |
| 05/30 | 635,000 | 638,000 | 634,000 | 636,000 | -0.47% | 841 | 3166億4468万 | +0.21% | 53.78 | 1.25 |
| 05/29 | 635,000 | 647,000 | 634,000 | 639,000 | -1.69% | 1,341 | 3181億3829万 | +0.76% | 54.04 | 1.26 |
| 05/28 | 645,000 | 654,000 | 644,000 | 650,000 | +1.4% | 2,248 | 3236億1485万 | +2.59% | 54.97 | 1.28 |
| 05/25 | 634,000 | 643,000 | 631,000 | 641,000 | +1.58% | 1,874 | 3191億3402万 | +1.36% | 54.21 | 1.26 |
| 05/24 | 627,000 | 635,000 | 627,000 | 631,000 | +0.64% | 771 | 3141億5533万 | -0.04% | 53.36 | 1.24 |
| 05/23 | 630,000 | 631,000 | 625,000 | 627,000 | -0.48% | 862 | 3121億6386万 | -0.53% | 53.02 | 1.23 |
| 05/22 | 635,000 | 636,000 | 628,000 | 630,000 | -0.79% | 1,036 | 3136億5747万 | +0.04% | 53.28 | 1.24 |
| 05/21 | 636,000 | 639,000 | 631,000 | 635,000 | -0.78% | 900 | 3161億4681万 | +0.92% | 53.7 | 1.25 |
| 05/18 | 635,000 | 640,000 | 634,000 | 640,000 | +0.79% | 926 | 3186億3616万 | +1.84% | 54.12 | 1.26 |
| 05/17 | 628,000 | 635,000 | 628,000 | 635,000 | +1.28% | 890 | 3161億4681万 | +1.19% | 53.7 | 1.25 |
| 05/16 | 627,000 | 630,000 | 627,000 | 627,000 | 0% | 702 | 3121億6386万 | +0.09% | 53.02 | 1.23 |
| 05/15 | 628,000 | 632,000 | 627,000 | 627,000 | -0.48% | 946 | 3121億6386万 | +0.28% | 53.02 | 1.23 |
| 05/14 | 630,000 | 635,000 | 627,000 | 630,000 | 0% | 773 | 3136億5747万 | +0.88% | 53.28 | 1.24 |
| 05/11 | 635,000 | 642,000 | 628,000 | 630,000 | -0.16% | 1,245 | 3136億5747万 | +1% | 53.28 | 1.24 |
| 05/10 | 629,000 | 631,000 | 623,000 | 631,000 | +0.48% | 1,298 | 3141億5533万 | +1.26% | 53.36 | 1.24 |
| 05/09 | 638,000 | 640,000 | 627,000 | 628,000 | -0.95% | 1,041 | 3126億6173万 | +0.86% | 53.11 | 1.23 |
| 05/08 | 630,000 | 635,000 | 629,000 | 634,000 | +0.32% | 722 | 3156億4894万 | +1.9% | 53.61 | 1.25 |
| 05/07 | 628,000 | 634,000 | 626,000 | 632,000 | +0.16% | 1,045 | 3146億5320万 | +1.71% | 53.44 | 1.24 |
| 05/02 | 634,000 | 638,000 | 631,000 | 631,000 | -0.94% | 720 | 3141億5533万 | +1.69% | 53.36 | 1.24 |
| 05/01 | 643,000 | 645,000 | 634,000 | 637,000 | -1.55% | 982 | 3171億4255万 | +2.83% | 53.87 | 1.25 |
| 04/27 | 641,000 | 648,000 | 639,000 | 647,000 | +0.94% | 804 | 3221億2124万 | +4.68% | 54.71 | 1.27 |
| 04/26 | 644,000 | 645,000 | 638,000 | 641,000 | -0.47% | 476 | 3191億3402万 | +3.96% | 54.21 | 1.26 |
| 04/25 | 638,000 | 646,000 | 635,000 | 644,000 | +1.58% | 824 | 3206億2763万 | +4.59% | 54.46 | 1.27 |
| 04/24 | 635,000 | 638,000 | 630,000 | 634,000 | +0.63% | 1,436 | 3156億4894万 | +3.13% | 53.61 | 1.25 |
| 04/23 | 629,000 | 632,000 | 624,000 | 630,000 | +0.96% | 750 | 3136億5747万 | +2.55% | 53.28 | 1.24 |
| 04/20 | 622,000 | 627,000 | 622,000 | 624,000 | 0% | 458 | 3106億7025万 | +1.63% | 52.77 | 1.23 |
| 04/19 | 621,000 | 629,000 | 620,000 | 624,000 | +0.65% | 942 | 3106億7025万 | +1.66% | 52.77 | 1.23 |
| 04/18 | 617,000 | 622,000 | 616,000 | 620,000 | +1.31% | 1,018 | 3086億7878万 | +1.12% | 52.43 | 1.22 |
| 04/17 | 613,000 | 615,000 | 609,000 | 612,000 | +0.66% | 601 | 3046億9582万 | -0.06% | 51.75 | 1.2 |
| 04/16 | 613,000 | 613,000 | 608,000 | 608,000 | -0.82% | 534 | 3027億435万 | -0.61% | 51.42 | 1.19 |
| 04/13 | 618,000 | 624,000 | 613,000 | 613,000 | -0.65% | 775 | 3051億9369万 | +0.31% | 51.84 | 1.2 |
| 04/12 | 614,000 | 618,000 | 607,000 | 617,000 | +0.33% | 839 | 3071億8517万 | +1.07% | 52.18 | 1.21 |
| 04/11 | 618,000 | 624,000 | 614,000 | 615,000 | -0.32% | 787 | 3061億8943万 | +0.87% | 52.01 | 1.21 |
| 04/10 | 611,000 | 624,000 | 611,000 | 617,000 | +1.48% | 1,261 | 3071億8517万 | +1.28% | 52.18 | 1.21 |
| 04/09 | 600,000 | 610,000 | 599,000 | 608,000 | +1.84% | 695 | 3027億435万 | -0.07% | 51.42 | 1.19 |
| 04/06 | 608,000 | 612,000 | 596,000 | 597,000 | -1.81% | 1,965 | 2972億2779万 | -1.87% | 50.48 | 1.17 |
| 04/05 | 613,000 | 617,000 | 607,000 | 608,000 | -0.65% | 872 | 3027億435万 | -0.19% | 51.42 | 1.19 |
| 04/04 | 617,000 | 623,000 | 612,000 | 612,000 | -0.49% | 842 | 3046億9582万 | +0.4% | 51.75 | 1.2 |
| 04/03 | 614,000 | 623,000 | 614,000 | 615,000 | -0.49% | 779 | 3061億8943万 | +0.81% | 52.01 | 1.21 |
| 04/02 | 617,000 | 625,000 | 616,000 | 618,000 | +0.32% | 584 | 3076億8304万 | +1.22% | 52.26 | 1.21 |
| 03/30 | 612,000 | 620,000 | 611,000 | 616,000 | +0.16% | 709 | 3066億8730万 | +0.86% | 52.09 | 1.21 |
| 03/29 | 613,000 | 622,000 | 610,000 | 615,000 | +0.82% | 926 | 3061億8943万 | +0.73% | 52.01 | 1.21 |
| 03/28 | 604,000 | 614,000 | 604,000 | 610,000 | +0.99% | 1,109 | 3037億9万 | -0.03% | 51.58 | 1.2 |
| 03/27 | 603,000 | 615,000 | 603,000 | 604,000 | +0.17% | 1,032 | 3007億1287万 | -1.02% | 51.08 | 1.19 |
| 03/26 | 609,000 | 609,000 | 598,000 | 603,000 | -1.15% | 1,131 | 3002億1500万 | -1.24% | 50.99 | 1.18 |
| 03/23 | 618,000 | 618,000 | 607,000 | 610,000 | -1.61% | 1,217 | 3037億9万 | -0.1% | 51.58 | 1.2 |
| 03/22 | 615,000 | 624,000 | 613,000 | 620,000 | +0.16% | 1,236 | 3086億7878万 | +1.61% | 52.43 | 1.22 |
| 03/20 | 616,000 | 621,000 | 615,000 | 619,000 | -0.64% | 1,716 | 3081億8091万 | +1.62% | 52.35 | 1.22 |
| 03/19 | 622,000 | 627,000 | 619,000 | 623,000 | +0.16% | 854 | 3101億7238万 | +2.35% | 52.68 | 1.22 |
| 03/16 | 619,000 | 623,000 | 614,000 | 622,000 | +0.32% | 1,105 | 3096億7451万 | +2.27% | 52.6 | 1.22 |
| 03/15 | 613,000 | 620,000 | 611,000 | 620,000 | +2.31% | 1,199 | 3086億7878万 | +1.89% | 52.43 | 1.22 |
| 03/14 | 601,000 | 609,000 | 601,000 | 606,000 | +0.83% | 664 | 3017億861万 | -0.43% | 51.25 | 1.19 |
| 03/13 | 599,000 | 606,000 | 596,000 | 601,000 | +0.84% | 777 | 2992億1926万 | -1.33% | 50.82 | 1.18 |
| 03/12 | 595,000 | 601,000 | 593,000 | 596,000 | +0.51% | 1,018 | 2967億2992万 | -2.29% | 50.4 | 1.17 |
