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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 4,043 | 4,043 | 3,998 | 4,026 | +0.1% | 992,000 | 4兆1467億 | +1.69% | 10.02 | 1.3 |
| 03/29 | 4,071 | 4,073 | 3,974 | 4,022 | -0.81% | 1,632,500 | 4兆1426億 | +1.67% | 10.01 | 1.3 |
| 03/28 | 3,997 | 4,059 | 3,944 | 4,055 | +0.65% | 2,342,000 | 4兆1766億 | +2.53% | 10.09 | 1.31 |
| 03/27 | 3,905 | 4,032 | 3,885 | 4,029 | +3.79% | 2,800,000 | 4兆1498億 | +1.92% | 10.02 | 1.3 |
| 03/26 | 3,833 | 3,884 | 3,821 | 3,882 | -0.21% | 1,962,000 | 3兆9984億 | -1.77% | 9.66 | 1.25 |
| 03/23 | 3,872 | 3,923 | 3,861 | 3,890 | -1.27% | 2,346,000 | 4兆67億 | -1.62% | 9.68 | 1.25 |
| 03/22 | 3,883 | 3,945 | 3,871 | 3,940 | 0% | 1,689,500 | 4兆582億 | -0.35% | 9.8 | 1.27 |
| 03/20 | 3,924 | 3,948 | 3,884 | 3,940 | +0.66% | 1,371,000 | 4兆582億 | -0.35% | 9.8 | 1.27 |
| 03/19 | 3,919 | 3,939 | 3,894 | 3,914 | -0.13% | 967,000 | 4兆314億 | -1.01% | 9.74 | 1.26 |
| 03/16 | 3,950 | 3,952 | 3,913 | 3,919 | -0.08% | 2,092,000 | 4兆365億 | -0.99% | 9.75 | 1.26 |
| 03/15 | 3,938 | 3,945 | 3,879 | 3,922 | -0.81% | 1,716,000 | 4兆396億 | -1.01% | 9.76 | 1.26 |
| 03/14 | 3,992 | 3,998 | 3,950 | 3,954 | -1.05% | 1,775,500 | 4兆726億 | -0.33% | 9.84 | 1.27 |
| 03/13 | 3,957 | 4,006 | 3,944 | 3,996 | +0.55% | 1,277,000 | 4兆1158億 | +0.63% | 9.94 | 1.29 |
| 03/12 | 3,988 | 4,010 | 3,960 | 3,974 | +0.99% | 1,446,500 | 4兆932億 | -0.08% | 9.89 | 1.28 |
| 03/09 | 3,957 | 4,000 | 3,905 | 3,935 | +0.31% | 2,495,000 | 4兆530億 | -1.33% | 9.79 | 1.27 |
| 03/08 | 3,939 | 3,960 | 3,906 | 3,923 | -0.3% | 1,538,000 | 4兆406億 | -1.9% | 9.76 | 1.26 |
| 03/07 | 3,907 | 3,974 | 3,896 | 3,935 | 0% | 1,610,000 | 4兆530億 | -1.8% | 9.79 | 1.27 |
| 03/06 | 3,949 | 3,972 | 3,924 | 3,935 | +0.28% | 1,374,000 | 4兆530億 | -2.07% | 9.79 | 1.27 |
| 03/05 | 3,854 | 3,935 | 3,854 | 3,924 | +1.74% | 2,175,000 | 4兆417億 | -2.61% | 9.76 | 1.26 |
| 03/02 | 3,880 | 3,890 | 3,826 | 3,857 | -2.03% | 1,987,500 | 3兆9727億 | -4.55% | 9.6 | 1.24 |
| 03/01 | 3,972 | 3,978 | 3,924 | 3,937 | -1.33% | 1,603,500 | 4兆551億 | -2.98% | 9.8 | 1.27 |
| 02/28 | 4,022 | 4,053 | 3,990 | 3,990 | -1.24% | 1,756,500 | 4兆1097億 | -1.99% | 9.93 | 1.28 |
| 02/27 | 4,067 | 4,079 | 4,034 | 4,040 | +0.07% | 1,185,500 | 4兆1612億 | -0.98% | 10.05 | 1.3 |
| 02/26 | 4,017 | 4,073 | 4,011 | 4,037 | +1.18% | 1,219,000 | 4兆1581億 | -1.18% | 10.04 | 1.3 |
| 02/23 | 3,971 | 4,003 | 3,959 | 3,990 | +1.01% | 1,099,500 | 4兆1097億 | -2.44% | 9.93 | 1.28 |
| 02/22 | 3,956 | 3,965 | 3,916 | 3,950 | -1.3% | 1,226,000 | 4兆685億 | -3.56% | 9.83 | 1.27 |
| 02/21 | 4,016 | 4,024 | 3,980 | 4,002 | -0.5% | 1,009,000 | 4兆1220億 | -2.51% | 9.96 | 1.29 |
| 02/20 | 3,994 | 4,038 | 3,994 | 4,022 | +0.58% | 1,111,500 | 4兆1426億 | -2.19% | 10.01 | 1.3 |
| 02/19 | 3,977 | 4,011 | 3,939 | 3,999 | +1.89% | 1,239,000 | 4兆1189億 | -2.91% | 9.95 | 1.29 |
| 02/16 | 3,936 | 3,957 | 3,917 | 3,925 | +0.62% | 1,237,000 | 4兆427億 | -4.89% | 9.77 | 1.26 |
| 02/15 | 3,980 | 3,988 | 3,884 | 3,901 | -0.76% | 1,307,000 | 4兆180億 | -5.73% | 9.71 | 1.26 |
| 02/14 | 3,983 | 3,996 | 3,903 | 3,931 | -0.08% | 1,694,000 | 4兆489億 | -5.32% | 9.78 | 1.27 |
| 02/13 | 4,035 | 4,039 | 3,923 | 3,934 | -1.8% | 1,948,500 | 4兆520億 | -5.5% | 9.79 | 1.27 |
| 02/09 | 3,963 | 4,006 | 3,925 | 4,006 | -0.87% | 2,076,500 | 4兆1261億 | -3.98% | 9.97 | 1.29 |
| 02/08 | 4,052 | 4,091 | 4,029 | 4,041 | -0.12% | 1,824,000 | 4兆1622億 | -3.28% | 10.05 | 1.3 |
| 02/07 | 4,104 | 4,192 | 4,046 | 4,046 | -0.02% | 2,629,500 | 4兆1673億 | -3.16% | 10.07 | 1.3 |
| 02/06 | 4,060 | 4,150 | 3,976 | 4,047 | -2.39% | 3,380,000 | 4兆1684億 | -3.14% | 10.07 | 1.3 |
| 02/05 | 4,171 | 4,207 | 4,141 | 4,146 | -2.15% | 1,676,500 | 4兆2703億 | -0.77% | 10.32 | 1.34 |
| 02/02 | 4,182 | 4,247 | 4,154 | 4,237 | +0.4% | 1,934,500 | 4兆3641億 | +1.49% | 10.54 | 1.36 |
| 02/01 | 4,154 | 4,220 | 4,137 | 4,220 | +2.18% | 1,883,000 | 4兆3466億 | +1.25% | 10.5 | 1.36 |
| 01/31 | 4,219 | 4,229 | 4,125 | 4,130 | -1.5% | 2,326,000 | 4兆2539億 | -0.75% | 10.28 | 1.33 |
| 01/30 | 4,195 | 4,218 | 4,164 | 4,193 | -0.71% | 1,625,500 | 4兆3187億 | +0.84% | 10.43 | 1.35 |
| 01/29 | 4,220 | 4,245 | 4,200 | 4,223 | +0.14% | 1,263,000 | 4兆3496億 | +1.66% | 10.51 | 1.36 |
| 01/26 | 4,255 | 4,290 | 4,216 | 4,217 | -1.4% | 1,357,000 | 4兆3435億 | +1.61% | 10.49 | 1.36 |
| 01/25 | 4,242 | 4,281 | 4,236 | 4,277 | +0.21% | 1,466,000 | 4兆4053億 | +3.13% | 10.64 | 1.38 |
| 01/24 | 4,200 | 4,269 | 4,200 | 4,268 | +1.14% | 1,442,000 | 4兆3960億 | +3.02% | 10.62 | 1.37 |
| 01/23 | 4,162 | 4,223 | 4,161 | 4,220 | +1.39% | 1,238,500 | 4兆3466億 | +1.88% | 10.5 | 1.36 |
| 01/22 | 4,148 | 4,165 | 4,141 | 4,162 | -0.17% | 1,008,000 | 4兆2868億 | +0.48% | 10.35 | 1.34 |
| 01/19 | 4,153 | 4,169 | 4,130 | 4,169 | +0.99% | 1,083,000 | 4兆2940億 | +0.63% | 10.37 | 1.34 |
| 01/18 | 4,194 | 4,195 | 4,117 | 4,128 | -1.43% | 1,897,000 | 4兆2518億 | -0.41% | 10.27 | 1.33 |
| 01/17 | 4,154 | 4,190 | 4,150 | 4,188 | +0.22% | 1,287,500 | 4兆3136億 | +0.89% | 10.42 | 1.35 |
| 01/16 | 4,176 | 4,194 | 4,169 | 4,179 | -0.48% | 905,000 | 4兆3043億 | +0.67% | 10.4 | 1.35 |
| 01/15 | 4,199 | 4,211 | 4,189 | 4,199 | +0.55% | 970,500 | 4兆3249億 | +1.21% | 10.45 | 1.35 |
| 01/12 | 4,200 | 4,212 | 4,149 | 4,176 | -1% | 1,868,000 | 4兆3012億 | +0.65% | 10.39 | 1.34 |
| 01/11 | 4,229 | 4,229 | 4,172 | 4,218 | -0.85% | 1,414,000 | 4兆3445億 | +1.74% | 10.49 | 1.36 |
| 01/10 | 4,194 | 4,260 | 4,186 | 4,254 | +1.43% | 1,714,000 | 4兆3816億 | +2.68% | 10.58 | 1.37 |
| 01/09 | 4,212 | 4,218 | 4,151 | 4,194 | +0.53% | 1,912,500 | 4兆3198億 | +1.33% | 10.43 | 1.35 |
| 01/05 | 4,170 | 4,189 | 4,144 | 4,172 | +0.68% | 1,606,000 | 4兆2971億 | +0.92% | 10.38 | 1.34 |
| 01/04 | 4,109 | 4,144 | 4,084 | 4,144 | +2.68% | 2,016,500 | 4兆2683億 | +0.39% | 10.31 | 1.33 |
| 2017 |
| 12/29 | 4,053 | 4,054 | 4,032 | 4,036 | -0.35% | 917,000 | 4兆1570億 | -2.11% | 9.99 | 1.29 |
| 12/28 | 4,058 | 4,074 | 4,038 | 4,050 | -0.1% | 905,500 | 4兆1715億 | -1.75% | 10.02 | 1.3 |
| 12/27 | 4,071 | 4,074 | 4,046 | 4,054 | -0.37% | 1,005,500 | 4兆1756億 | -1.6% | 10.03 | 1.3 |
| 12/26 | 4,076 | 4,093 | 4,056 | 4,069 | +0.32% | 694,000 | 4兆1910億 | -1.21% | 10.07 | 1.3 |
| 12/25 | 4,033 | 4,071 | 4,026 | 4,056 | -0.02% | 690,000 | 4兆1776億 | -1.48% | 10.04 | 1.3 |
| 12/22 | 4,047 | 4,068 | 4,039 | 4,057 | +0.07% | 1,664,000 | 4兆1787億 | -1.43% | 10.04 | 1.3 |
| 12/21 | 4,075 | 4,090 | 4,050 | 4,054 | -0.78% | 1,934,500 | 4兆1756億 | -1.48% | 10.03 | 1.3 |
| 12/20 | 4,091 | 4,112 | 4,061 | 4,086 | -0.66% | 1,761,500 | 4兆2085億 | -0.68% | 10.11 | 1.31 |
| 12/19 | 4,166 | 4,193 | 4,104 | 4,113 | -1.13% | 2,042,500 | 4兆2363億 | +0.02% | 10.18 | 1.32 |
| 12/18 | 4,207 | 4,209 | 4,152 | 4,160 | -0.41% | 1,873,500 | 4兆2848億 | +1.22% | 10.3 | 1.33 |
| 12/15 | 4,226 | 4,231 | 4,168 | 4,177 | -1.28% | 2,821,000 | 4兆3023億 | +1.63% | 10.34 | 1.34 |
| 12/14 | 4,237 | 4,254 | 4,209 | 4,231 | +0.19% | 1,706,500 | 4兆3579億 | +2.92% | 10.47 | 1.36 |
| 12/13 | 4,200 | 4,225 | 4,180 | 4,223 | +0.88% | 2,244,500 | 4兆3496億 | +2.72% | 10.45 | 1.35 |
| 12/12 | 4,200 | 4,229 | 4,176 | 4,186 | -1.06% | 1,997,500 | 4兆3115億 | +1.82% | 10.36 | 1.34 |
| 12/11 | 4,221 | 4,251 | 4,175 | 4,231 | -0.7% | 1,576,500 | 4兆3579億 | +2.94% | 10.47 | 1.36 |
| 12/08 | 4,086 | 4,277 | 4,086 | 4,261 | +1.79% | 3,501,500 | 4兆3888億 | +3.7% | 10.55 | 1.37 |
| 12/07 | 4,174 | 4,203 | 4,156 | 4,186 | +1.04% | 2,113,500 | 4兆3115億 | +1.97% | 10.36 | 1.34 |
| 12/06 | 4,180 | 4,197 | 4,116 | 4,143 | -1.05% | 2,239,500 | 4兆2672億 | +1% | 10.25 | 1.33 |
| 12/05 | 4,136 | 4,196 | 4,130 | 4,187 | +2.1% | 1,780,500 | 4兆3126億 | +2.07% | 10.36 | 1.34 |
| 12/04 | 4,154 | 4,158 | 4,093 | 4,101 | -0.99% | 1,122,000 | 4兆2240億 | +0.02% | 10.15 | 1.31 |
| 12/01 | 4,170 | 4,174 | 4,106 | 4,142 | -0.31% | 1,834,000 | 4兆2662億 | +1% | 10.25 | 1.33 |
| 11/30 | 4,083 | 4,167 | 4,066 | 4,155 | +1.86% | 2,735,500 | 4兆2796億 | +1.29% | 10.28 | 1.33 |
| 11/29 | 4,046 | 4,084 | 4,030 | 4,079 | +1.29% | 1,474,500 | 4兆2013億 | -0.58% | 10.1 | 1.31 |
| 11/28 | 4,033 | 4,058 | 4,016 | 4,027 | +0.22% | 1,673,500 | 4兆1478億 | -1.95% | 9.97 | 1.29 |
| 11/27 | 4,020 | 4,060 | 4,013 | 4,018 | +0.25% | 1,139,000 | 4兆1385億 | -2.29% | 9.95 | 1.29 |
| 11/24 | 3,982 | 4,023 | 3,963 | 4,008 | +0.12% | 1,240,500 | 4兆1282億 | -2.65% | 9.92 | 1.28 |
| 11/22 | 4,044 | 4,050 | 3,999 | 4,003 | -0.6% | 1,575,500 | 4兆1230億 | -2.89% | 9.91 | 1.28 |
| 11/21 | 4,042 | 4,055 | 4,027 | 4,027 | +0.2% | 1,260,500 | 4兆1478億 | -2.4% | 9.97 | 1.29 |
| 11/20 | 4,009 | 4,034 | 3,999 | 4,019 | 0% | 1,142,500 | 4兆1395億 | -2.64% | 9.95 | 1.29 |
| 11/17 | 4,082 | 4,085 | 4,006 | 4,019 | -0.69% | 1,913,500 | 4兆1395億 | -2.69% | 9.95 | 1.29 |
| 11/16 | 3,998 | 4,065 | 3,991 | 4,047 | +0.95% | 1,817,000 | 4兆1684億 | -2.01% | 10.02 | 1.3 |
| 11/15 | 4,036 | 4,040 | 3,990 | 4,009 | -0.96% | 2,173,500 | 4兆1292億 | -2.86% | 9.92 | 1.28 |
| 11/14 | 4,067 | 4,087 | 4,041 | 4,048 | -0.61% | 1,439,500 | 4兆1694億 | -1.89% | 10.02 | 1.3 |
| 11/13 | 4,129 | 4,129 | 4,073 | 4,073 | -1.59% | 1,344,000 | 4兆1951億 | -1.19% | 10.08 | 1.3 |
| 11/10 | 4,146 | 4,187 | 4,121 | 4,139 | -1.83% | 1,916,500 | 4兆2631億 | +0.56% | 10.24 | 1.33 |
| 11/09 | 4,246 | 4,304 | 4,174 | 4,216 | -0.54% | 2,837,000 | 4兆3424億 | +2.6% | 10.44 | 1.35 |
| 11/08 | 4,210 | 4,239 | 4,196 | 4,239 | +0.88% | 1,899,500 | 4兆3661億 | +3.42% | 10.49 | 1.36 |
| 11/07 | 4,199 | 4,202 | 4,128 | 4,202 | +0.62% | 2,141,000 | 4兆3280億 | +2.81% | 10.4 | 1.35 |
| 11/06 | 4,180 | 4,186 | 4,144 | 4,176 | -0.41% | 1,658,000 | 4兆3012億 | +2.43% | 10.34 | 1.34 |
| 11/02 | 4,174 | 4,195 | 4,133 | 4,193 | +0.43% | 1,750,000 | 4兆3187億 | +3.05% | 10.38 | 1.34 |
| 11/01 | 4,146 | 4,199 | 4,137 | 4,175 | +1.48% | 3,048,000 | 4兆3002億 | +2.78% | 10.33 | 1.34 |
