株価チャート
2018/04/10～2018/08/31
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 | 3/1, 株式分割 1→3 |
| 2018 |
| 08/31 | 17,080 | 17,287 | 17,077 | 17,270 | +0.72% | 1,425,300 | 5兆4956億 | +5.29% | 34.2 | 6.14 |
| 08/30 | 17,280 | 17,353 | 17,110 | 17,147 | +0.76% | 1,671,300 | 5兆4564億 | +4.8% | 33.96 | 6.09 |
| 08/29 | 17,267 | 17,290 | 17,013 | 17,017 | -1.6% | 1,804,200 | 5兆4150億 | +4.26% | 33.7 | 6.05 |
| 08/28 | 17,597 | 17,650 | 17,290 | 17,293 | -1.48% | 2,103,900 | 5兆5031億 | +6.09% | 34.25 | 6.14 |
| 08/27 | 17,547 | 17,673 | 17,437 | 17,553 | +1.23% | 1,713,600 | 5兆5858億 | +7.87% | 34.77 | 6.24 |
| 08/24 | 17,027 | 17,433 | 17,000 | 17,340 | +1.8% | 2,085,000 | 5兆5179億 | +6.81% | 34.34 | 6.16 |
| 08/23 | 16,730 | 17,057 | 16,677 | 17,033 | +2.75% | 2,247,600 | 5兆4203億 | +4.84% | 33.74 | 6.05 |
| 08/22 | 16,797 | 16,927 | 16,490 | 16,577 | -0.72% | 1,563,600 | 5兆2750億 | +1.9% | 32.83 | 5.89 |
| 08/21 | 16,257 | 16,757 | 16,170 | 16,697 | +2.31% | 2,226,600 | 5兆3132億 | +2.29% | 33.07 | 5.93 |
| 08/20 | 16,157 | 16,380 | 16,150 | 16,320 | +1.58% | 1,427,700 | 5兆1933億 | -0.24% | 32.32 | 5.8 |
| 08/17 | 16,390 | 16,490 | 16,053 | 16,067 | -2.17% | 1,937,400 | 5兆1127億 | -2.09% | 31.82 | 5.71 |
| 08/16 | 15,933 | 16,477 | 15,847 | 16,423 | +2.14% | 2,892,300 | 5兆2262億 | 0% | 32.53 | 5.84 |
| 08/15 | 16,157 | 16,203 | 16,013 | 16,080 | -0.45% | 1,371,600 | 5兆1169億 | -1.94% | 31.85 | 5.71 |
| 08/14 | 15,733 | 16,153 | 15,703 | 16,153 | +4.01% | 2,289,600 | 5兆1403億 | -1.52% | 31.99 | 5.74 |
| 08/13 | 15,760 | 15,793 | 15,483 | 15,530 | -1.73% | 2,062,500 | 4兆9419億 | -5.26% | 30.76 | 5.52 |
| 08/10 | 15,987 | 16,030 | 15,793 | 15,803 | -0.44% | 2,296,500 | 5兆289億 | -3.69% | 31.3 | 5.62 |
| 08/09 | 15,987 | 15,987 | 15,797 | 15,873 | +0.29% | 1,251,900 | 5兆512億 | -3.26% | 31.44 | 5.64 |
| 08/08 | 15,853 | 16,027 | 15,783 | 15,827 | -0.5% | 1,573,500 | 5兆363億 | -3.64% | 31.35 | 5.62 |
| 08/07 | 16,117 | 16,120 | 15,820 | 15,907 | -1.24% | 1,361,400 | 5兆618億 | -3.33% | 31.5 | 5.65 |
| 08/06 | 16,060 | 16,203 | 15,917 | 16,107 | +0.08% | 1,394,400 | 5兆1254億 | -2.25% | 31.9 | 5.72 |
| 08/03 | 16,077 | 16,140 | 16,000 | 16,093 | +2.03% | 1,711,800 | 5兆1212億 | -2.54% | 31.87 | 5.72 |
| 08/02 | 15,937 | 16,020 | 15,700 | 15,773 | -1.5% | 1,770,900 | 5兆194億 | -4.68% | 31.24 | 5.6 |
| 08/01 | 16,090 | 16,167 | 15,963 | 16,013 | -1.46% | 1,845,300 | 5兆957億 | -3.49% | 31.72 | 5.69 |
| 07/31 | 15,857 | 16,440 | 15,703 | 16,250 | +2.14% | 4,029,900 | 5兆1710億 | -2.23% | 32.18 | 5.77 |
| 07/30 | 16,130 | 16,153 | 15,873 | 15,910 | -1.95% | 1,805,700 | 5兆628億 | -4.5% | 31.51 | 5.65 |
| 07/27 | 16,217 | 16,297 | 16,030 | 16,227 | +0.33% | 1,686,300 | 5兆1636億 | -2.94% | 32.14 | 5.77 |
| 07/26 | 16,023 | 16,297 | 15,937 | 16,173 | -1.82% | 2,739,000 | 5兆1466億 | -3.59% | 32.03 | 5.75 |
| 07/25 | 16,423 | 16,557 | 16,237 | 16,473 | -0.7% | 1,933,500 | 5兆2421億 | -2.05% | 32.63 | 5.85 |
| 07/24 | 16,817 | 16,817 | 16,370 | 16,590 | -0.26% | 2,343,600 | 5兆2792億 | -1.41% | 32.86 | 5.89 |
| 07/23 | 17,193 | 17,217 | 16,567 | 16,633 | -5.72% | 4,174,500 | 5兆2930億 | -1.28% | 32.94 | 5.91 |
| 07/20 | 17,537 | 17,847 | 17,423 | 17,643 | +0.49% | 2,537,100 | 5兆6144億 | +4.6% | 34.94 | 6.27 |
| 07/19 | 18,067 | 18,170 | 17,557 | 17,557 | -2.25% | 2,327,700 | 5兆5868億 | +4.31% | 34.77 | 6.24 |
| 07/18 | 17,970 | 18,133 | 17,890 | 17,960 | +2.03% | 2,251,500 | 5兆7152億 | +6.9% | 35.57 | 6.38 |
| 07/17 | 17,560 | 17,707 | 17,337 | 17,603 | +0.3% | 2,134,800 | 5兆6017億 | +5.03% | 34.86 | 6.25 |
| 07/13 | 17,183 | 17,717 | 17,000 | 17,550 | +6.95% | 4,791,000 | 5兆5847億 | +4.93% | 34.76 | 6.24 |
| 07/12 | 15,910 | 16,430 | 15,843 | 16,410 | +3.82% | 2,129,700 | 5兆2220億 | -1.61% | 32.5 | 5.83 |
| 07/11 | 15,987 | 16,093 | 15,773 | 15,807 | -2.35% | 1,945,800 | 5兆300億 | -5.22% | 31.31 | 5.62 |
| 07/10 | 15,960 | 16,303 | 15,907 | 16,187 | +1.7% | 1,865,700 | 5兆1509億 | -3.02% | 32.06 | 5.75 |
| 07/09 | 16,033 | 16,277 | 15,903 | 15,917 | -0.02% | 1,779,300 | 5兆650億 | -4.52% | 31.52 | 5.66 |
| 07/06 | 15,880 | 16,030 | 15,633 | 15,920 | +0.55% | 2,425,800 | 5兆660億 | -4.45% | 31.53 | 5.66 |
| 07/05 | 16,207 | 16,237 | 15,753 | 15,833 | -2.52% | 2,794,200 | 5兆384億 | -4.91% | 31.36 | 5.63 |
| 07/04 | 16,233 | 16,477 | 16,143 | 16,243 | -2.15% | 2,193,000 | 5兆1689億 | -2.47% | 32.17 | 5.77 |
| 07/03 | 16,623 | 16,793 | 16,337 | 16,600 | +0.71% | 2,237,700 | 5兆2824億 | -0.22% | 32.88 | 5.9 |
| 07/02 | 16,933 | 16,933 | 16,417 | 16,483 | -2.87% | 1,830,900 | 5兆2453億 | -0.77% | 32.65 | 5.86 |
| 06/29 | 17,053 | 17,150 | 16,880 | 16,970 | -0.06% | 1,816,800 | 5兆4002億 | +2.25% | 33.61 | 6.03 |
| 06/28 | 16,890 | 16,993 | 16,563 | 16,980 | +0.71% | 1,941,600 | 5兆4033億 | +2.57% | 33.63 | 6.03 |
| 06/27 | 16,663 | 16,897 | 16,627 | 16,860 | +0.74% | 1,654,200 | 5兆3652億 | +2.14% | 33.39 | 5.99 |
| 06/26 | 16,987 | 17,010 | 16,730 | 16,737 | -2.77% | 2,086,200 | 5兆3259億 | +1.63% | 33.15 | 5.95 |
| 06/25 | 17,337 | 17,513 | 17,173 | 17,213 | -0.96% | 1,431,000 | 5兆4776億 | +4.57% | 34.09 | 6.12 |
| 06/22 | 17,333 | 17,690 | 17,263 | 17,380 | -1.49% | 2,490,600 | 5兆5306億 | +5.79% | 34.42 | 6.18 |
| 06/21 | 17,153 | 17,807 | 17,070 | 17,643 | +2.2% | 2,856,600 | 5兆6144億 | +7.68% | 34.94 | 6.27 |
| 06/20 | 16,833 | 17,277 | 16,800 | 17,263 | +3.48% | 1,842,600 | 5兆4935億 | +5.73% | 34.19 | 6.13 |
| 06/19 | 17,127 | 17,130 | 16,673 | 16,683 | -2.65% | 1,845,600 | 5兆3089億 | +2.45% | 33.04 | 5.93 |
| 06/18 | 17,013 | 17,240 | 17,003 | 17,137 | +0.12% | 1,324,200 | 5兆4532億 | +5.31% | 33.94 | 6.09 |
| 06/15 | 16,960 | 17,227 | 16,867 | 17,117 | +2.37% | 2,223,000 | 5兆4468億 | +5.43% | 33.9 | 6.08 |
| 06/14 | 16,733 | 16,900 | 16,647 | 16,720 | -0.5% | 1,517,100 | 5兆3206億 | +3.18% | 33.11 | 5.94 |
| 06/13 | 16,903 | 16,930 | 16,777 | 16,803 | -0.85% | 1,120,200 | 5兆3471億 | +3.83% | 33.28 | 5.97 |
| 06/12 | 16,890 | 17,037 | 16,720 | 16,947 | +1.13% | 2,159,400 | 5兆3927億 | +4.85% | 33.56 | 6.02 |
| 06/11 | 16,427 | 16,760 | 16,383 | 16,757 | +2.49% | 1,575,000 | 5兆3323億 | +3.85% | 33.19 | 5.95 |
| 06/08 | 16,500 | 16,500 | 16,267 | 16,350 | -0.28% | 2,950,800 | 5兆2029億 | +1.45% | 32.38 | 5.81 |
| 06/07 | 16,183 | 16,497 | 16,183 | 16,397 | +1.82% | 2,380,500 | 5兆2177億 | +1.73% | 32.47 | 5.83 |
| 06/06 | 15,830 | 16,167 | 15,740 | 16,103 | +2.48% | 1,826,100 | 5兆1244億 | -0.08% | 31.89 | 5.72 |
| 06/05 | 15,527 | 15,737 | 15,367 | 15,713 | +0.13% | 1,871,100 | 5兆3億 | -2.49% | 31.12 | 5.58 |
| 06/04 | 15,733 | 15,787 | 15,583 | 15,693 | +0.36% | 1,144,200 | 4兆9939億 | -2.63% | 31.08 | 5.58 |
| 06/01 | 15,707 | 15,840 | 15,560 | 15,637 | -1.72% | 1,644,900 | 4兆9759億 | -2.97% | 30.97 | 5.56 |
| 05/31 | 15,960 | 16,120 | 15,843 | 15,910 | +0.59% | 2,839,200 | 5兆628億 | -1.29% | 31.51 | 5.65 |
| 05/30 | 15,637 | 15,867 | 15,593 | 15,817 | -0.98% | 2,044,500 | 5兆331億 | -1.82% | 31.33 | 5.62 |
| 05/29 | 16,153 | 16,157 | 15,847 | 15,973 | -0.85% | 1,263,900 | 5兆830億 | -0.85% | 31.64 | 5.68 |
| 05/28 | 15,970 | 16,110 | 15,907 | 16,110 | +1.26% | 1,037,700 | 5兆1265億 | +0.06% | 31.91 | 5.72 |
| 05/25 | 15,767 | 15,963 | 15,577 | 15,910 | +0.87% | 1,338,300 | 5兆628億 | -1.11% | 31.51 | 5.65 |
| 05/24 | 15,910 | 15,987 | 15,627 | 15,773 | -1.07% | 1,679,400 | 5兆194億 | -1.85% | 31.24 | 5.6 |
| 05/23 | 16,373 | 16,397 | 15,937 | 15,943 | -3.51% | 2,216,700 | 5兆735億 | -0.66% | 31.58 | 5.66 |
| 05/22 | 16,483 | 16,607 | 16,430 | 16,523 | +0.55% | 1,119,600 | 5兆2580億 | +3.03% | 32.73 | 5.87 |
| 05/21 | 16,277 | 16,497 | 16,267 | 16,433 | +0.96% | 1,029,600 | 5兆2294億 | +2.7% | 32.55 | 5.84 |
| 05/18 | 16,300 | 16,367 | 16,187 | 16,277 | +0.47% | 1,401,600 | 5兆1795億 | +2% | 32.24 | 5.78 |
| 05/17 | 16,230 | 16,297 | 16,197 | 16,200 | +0.21% | 1,131,600 | 5兆1551億 | +1.71% | 32.08 | 5.76 |
| 05/16 | 16,333 | 16,360 | 16,150 | 16,167 | -1.38% | 1,368,300 | 5兆1445億 | +1.68% | 32.02 | 5.74 |
| 05/15 | 16,333 | 16,453 | 16,303 | 16,393 | +1.21% | 1,344,300 | 5兆2167億 | +3.3% | 32.47 | 5.82 |
| 05/14 | 16,317 | 16,373 | 16,190 | 16,197 | -0.9% | 1,114,800 | 5兆1541億 | +2.28% | 32.08 | 5.75 |
| 05/11 | 16,317 | 16,370 | 16,157 | 16,343 | +0.78% | 1,601,100 | 5兆2007億 | +3.51% | 32.37 | 5.81 |
| 05/10 | 16,300 | 16,400 | 16,190 | 16,217 | -0.41% | 960,900 | 5兆1604億 | +3.15% | 32.12 | 5.76 |
| 05/09 | 16,213 | 16,333 | 16,153 | 16,283 | +0.25% | 996,900 | 5兆1816億 | +4.04% | 32.25 | 5.79 |
| 05/08 | 16,167 | 16,307 | 15,980 | 16,243 | -0.25% | 1,611,900 | 5兆1689億 | +4.28% | 32.17 | 5.77 |
| 05/07 | 16,500 | 16,507 | 16,200 | 16,283 | -0.75% | 1,482,000 | 5兆1816億 | +5.15% | 32.25 | 5.79 |
| 05/02 | 16,493 | 16,583 | 16,323 | 16,407 | +0.37% | 1,738,200 | 5兆2209億 | +6.68% | 32.49 | 5.83 |
| 05/01 | 16,177 | 16,347 | 16,120 | 16,347 | +1.72% | 1,798,800 | 5兆2018億 | +7.04% | 32.38 | 5.81 |
| 04/27 | 15,937 | 16,140 | 15,870 | 16,070 | +1.95% | 1,956,900 | 5兆1138億 | +6.05% | 31.83 | 5.71 |
| 04/26 | 15,757 | 15,873 | 15,713 | 15,763 | +0.49% | 2,457,000 | 5兆162億 | +4.82% | 31.22 | 5.6 |
| 04/25 | 15,503 | 15,843 | 15,503 | 15,687 | 0% | 1,787,400 | 4兆9918億 | +4.77% | 31.07 | 5.57 |
| 04/24 | 15,857 | 15,933 | 15,687 | 15,687 | -0.08% | 1,749,600 | 4兆9918億 | +5.27% | 31.07 | 5.57 |
| 04/23 | 15,760 | 15,850 | 15,680 | 15,700 | -0.86% | 1,073,700 | 4兆9960億 | +5.86% | 31.09 | 5.58 |
| 04/20 | 15,777 | 15,907 | 15,707 | 15,837 | +0.87% | 1,677,300 | 5兆395億 | +7.27% | 31.37 | 5.63 |
| 04/19 | 15,843 | 15,920 | 15,667 | 15,700 | -0.67% | 2,046,000 | 4兆9960億 | +6.85% | 31.09 | 5.58 |
| 04/18 | 15,557 | 15,970 | 15,557 | 15,807 | +2.11% | 2,486,700 | 5兆300億 | +8.07% | 31.31 | 5.62 |
| 04/17 | 15,343 | 15,560 | 15,317 | 15,480 | +1.42% | 2,145,000 | 4兆9260億 | +6.25% | 30.66 | 5.5 |
| 04/16 | 15,607 | 15,623 | 15,250 | 15,263 | -2.3% | 2,344,500 | 4兆8571億 | +5.1% | 30.23 | 5.42 |
| 04/13 | 16,167 | 16,180 | 15,573 | 15,623 | -0.06% | 4,045,800 | 4兆9716億 | +7.91% | 30.94 | 5.55 |
| 04/12 | 15,423 | 15,633 | 15,393 | 15,633 | +2.07% | 1,784,100 | 4兆9748億 | +8.45% | 30.96 | 5.55 |
| 04/11 | 15,533 | 15,583 | 15,170 | 15,317 | -1.29% | 2,097,000 | 4兆8740億 | +6.69% | 30.34 | 5.44 |
| 04/10 | 15,373 | 15,660 | 15,317 | 15,517 | -0.15% | 2,170,200 | 4兆9377億 | +8.37% | 30.73 | 5.51 |
