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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 3,960 | 4,019 | 3,950 | 3,975 | +1.84% | 11,425,000 | 8兆7502億 | -6.51% | 8.06 | 1.62 |
| 03/29 | 3,990 | 3,993 | 3,879 | 3,903 | -1.46% | 12,893,000 | 8兆5917億 | -8.55% | 7.92 | 1.59 |
| 03/28 | 4,003 | 4,009 | 3,916 | 3,961 | -4.01% | 16,677,200 | 8兆7194億 | -7.65% | 8.04 | 1.61 |
| 03/27 | 4,090 | 4,135 | 4,061 | 4,127 | +2.14% | 11,316,400 | 9兆837億 | -4.24% | 8.37 | 1.68 |
| 03/26 | 3,974 | 4,040 | 3,959 | 4,040 | -0.21% | 9,905,400 | 8兆8933億 | -6.57% | 8.2 | 1.64 |
| 03/23 | 4,100 | 4,120 | 4,031 | 4,049 | -4.77% | 16,977,000 | 8兆9120億 | -6.7% | 8.21 | 1.65 |
| 03/22 | 4,255 | 4,268 | 4,233 | 4,252 | -0.6% | 8,311,800 | 9兆3589億 | -2.33% | 8.62 | 1.73 |
| 03/20 | 4,272 | 4,284 | 4,251 | 4,277 | -0.83% | 7,274,800 | 9兆4150億 | -1.86% | 8.68 | 1.74 |
| 03/19 | 4,272 | 4,324 | 4,263 | 4,313 | +0.28% | 7,121,200 | 9兆4942億 | -1.24% | 8.75 | 1.75 |
| 03/16 | 4,357 | 4,364 | 4,296 | 4,301 | -0.39% | 7,426,200 | 9兆4678億 | -1.6% | 8.73 | 1.75 |
| 03/15 | 4,322 | 4,330 | 4,263 | 4,318 | -0.28% | 6,426,800 | 9兆5053億 | -1.28% | 8.76 | 1.76 |
| 03/14 | 4,307 | 4,339 | 4,301 | 4,330 | -0.43% | 6,613,400 | 9兆5317億 | -1.03% | 8.78 | 1.76 |
| 03/13 | 4,300 | 4,350 | 4,299 | 4,349 | +0.71% | 6,448,800 | 9兆5724億 | -0.47% | 8.82 | 1.77 |
| 03/12 | 4,356 | 4,372 | 4,294 | 4,318 | +0.44% | 7,381,200 | 9兆5053億 | -1.21% | 8.76 | 1.76 |
| 03/09 | 4,288 | 4,367 | 4,285 | 4,299 | +1.3% | 16,386,200 | 9兆4634億 | -1.8% | 8.72 | 1.75 |
| 03/08 | 4,255 | 4,263 | 4,193 | 4,244 | +1.24% | 8,304,600 | 9兆3424億 | -3.26% | 8.61 | 1.73 |
| 03/07 | 4,186 | 4,234 | 4,171 | 4,192 | -0.95% | 11,149,000 | 9兆2279億 | -4.66% | 8.5 | 1.7 |
| 03/06 | 4,288 | 4,293 | 4,232 | 4,232 | +0.91% | 8,050,600 | 9兆3159億 | -4.04% | 8.59 | 1.72 |
| 03/05 | 4,185 | 4,212 | 4,167 | 4,194 | -1.14% | 10,020,600 | 9兆2323億 | -5.22% | 8.51 | 1.71 |
| 03/02 | 4,286 | 4,290 | 4,213 | 4,243 | -3.55% | 15,653,600 | 9兆3391億 | -4.47% | 8.61 | 1.72 |
| 03/01 | 4,387 | 4,428 | 4,357 | 4,399 | -1.1% | 9,368,000 | 9兆6825億 | -1.31% | 8.92 | 1.79 |
| 02/28 | 4,526 | 4,545 | 4,448 | 4,448 | -2.39% | 10,306,400 | 9兆7903億 | -0.48% | 9.02 | 1.81 |
| 02/27 | 4,566 | 4,595 | 4,541 | 4,557 | +0.7% | 9,572,600 | 10兆303億 | +1.71% | 9.24 | 1.85 |
| 02/26 | 4,495 | 4,539 | 4,491 | 4,525 | +1.73% | 8,856,000 | 9兆9609億 | +0.91% | 9.18 | 1.84 |
| 02/23 | 4,395 | 4,461 | 4,394 | 4,448 | +1.38% | 6,868,200 | 9兆7914億 | -0.85% | 9.02 | 1.81 |
| 02/22 | 4,391 | 4,423 | 4,368 | 4,388 | -1.1% | 7,719,800 | 9兆6582億 | -2.35% | 8.9 | 1.78 |
| 02/21 | 4,463 | 4,463 | 4,408 | 4,437 | -0.55% | 8,844,200 | 9兆7661億 | -1.5% | 9 | 1.8 |
| 02/20 | 4,473 | 4,495 | 4,432 | 4,461 | -0.86% | 6,973,600 | 9兆8200億 | -1.17% | 9.05 | 1.81 |
| 02/19 | 4,445 | 4,504 | 4,440 | 4,500 | +2.19% | 7,500,400 | 9兆9048億 | -0.45% | 9.13 | 1.83 |
| 02/16 | 4,376 | 4,418 | 4,328 | 4,403 | +0.19% | 11,167,200 | 9兆6924億 | -2.57% | 8.93 | 1.79 |
| 02/15 | 4,391 | 4,437 | 4,383 | 4,395 | +0.16% | 11,931,600 | 9兆6737億 | -2.88% | 8.91 | 1.79 |
| 02/14 | 4,511 | 4,514 | 4,338 | 4,388 | -2.41% | 16,324,400 | 9兆6582億 | -3.21% | 8.9 | 1.78 |
| 02/13 | 4,495 | 4,568 | 4,466 | 4,496 | +2.09% | 25,073,800 | 9兆8971億 | -1.03% | 9.12 | 1.83 |
| 02/09 | 4,238 | 4,404 | 4,221 | 4,404 | +0.4% | 27,629,000 | 9兆6946億 | -3.17% | 8.93 | 1.79 |
| 02/08 | 4,346 | 4,387 | 4,278 | 4,387 | +0.98% | 21,226,400 | 9兆6560億 | -3.76% | 8.9 | 1.78 |
| 02/07 | 4,393 | 4,398 | 4,311 | 4,344 | +3.81% | 19,455,600 | 9兆5625億 | -4.76% | 8.81 | 1.77 |
| 02/06 | 4,175 | 4,213 | 4,030 | 4,185 | -4.9% | 27,654,200 | 9兆2114億 | -8.36% | 8.49 | 1.7 |
| 02/05 | 4,425 | 4,433 | 4,375 | 4,400 | -1.74% | 11,091,600 | 9兆6858億 | -3.87% | 8.93 | 1.79 |
| 02/02 | 4,490 | 4,516 | 4,462 | 4,478 | -1.4% | 9,361,400 | 9兆8575億 | -2.21% | 9.08 | 1.82 |
| 02/01 | 4,514 | 4,563 | 4,489 | 4,542 | +1.15% | 9,634,600 | 9兆9972億 | -0.82% | 9.21 | 1.85 |
| 01/31 | 4,487 | 4,529 | 4,477 | 4,490 | -0.73% | 12,802,400 | 9兆8839億 | -1.9% | 9.11 | 1.83 |
| 01/30 | 4,570 | 4,580 | 4,500 | 4,523 | -1.48% | 10,311,200 | 9兆9565億 | -1.18% | 9.18 | 1.84 |
| 01/29 | 4,600 | 4,610 | 4,560 | 4,591 | -0.2% | 6,752,400 | 10兆1062億 | +0.33% | 9.31 | 1.87 |
| 01/26 | 4,664 | 4,665 | 4,586 | 4,600 | -0.87% | 10,641,600 | 10兆1260億 | +0.57% | 9.33 | 1.87 |
| 01/25 | 4,700 | 4,701 | 4,635 | 4,641 | -1.34% | 8,477,200 | 10兆2152億 | +1.52% | 9.41 | 1.89 |
| 01/24 | 4,714 | 4,780 | 4,694 | 4,704 | -0.54% | 13,744,800 | 10兆3539億 | +3.06% | 9.54 | 1.91 |
| 01/23 | 4,670 | 4,739 | 4,652 | 4,729 | +2.02% | 11,878,400 | 10兆4100億 | +3.73% | 9.59 | 1.92 |
| 01/22 | 4,604 | 4,638 | 4,594 | 4,636 | +0.95% | 6,654,000 | 10兆2042億 | +1.72% | 9.4 | 1.88 |
| 01/19 | 4,624 | 4,625 | 4,572 | 4,592 | -0.28% | 7,518,600 | 10兆1084億 | +0.68% | 9.32 | 1.87 |
| 01/18 | 4,700 | 4,700 | 4,594 | 4,605 | -1.24% | 12,980,200 | 10兆1370億 | +0.83% | 9.34 | 1.87 |
| 01/17 | 4,660 | 4,671 | 4,623 | 4,663 | -0.83% | 10,398,400 | 10兆2647億 | +2.01% | 9.46 | 1.9 |
| 01/16 | 4,625 | 4,719 | 4,603 | 4,702 | +1.96% | 11,761,000 | 10兆3506億 | +2.87% | 9.54 | 1.91 |
| 01/15 | 4,575 | 4,730 | 4,566 | 4,612 | +3.22% | 19,425,600 | 10兆1513億 | +0.97% | 9.35 | 1.87 |
| 01/12 | 4,536 | 4,546 | 4,467 | 4,468 | -2.03% | 13,338,400 | 9兆8344億 | -2.22% | 9.06 | 1.82 |
| 01/11 | 4,574 | 4,589 | 4,549 | 4,560 | -0.9% | 7,423,600 | 10兆380億 | -0.41% | 9.25 | 1.85 |
| 01/10 | 4,601 | 4,612 | 4,571 | 4,602 | -0.5% | 8,062,600 | 10兆1293億 | +0.34% | 9.33 | 1.87 |
| 01/09 | 4,690 | 4,695 | 4,618 | 4,625 | +0.09% | 10,697,600 | 10兆1800億 | +0.71% | 9.38 | 1.88 |
| 01/05 | 4,671 | 4,674 | 4,589 | 4,621 | -0.66% | 11,306,200 | 10兆1712億 | +0.38% | 9.37 | 1.88 |
| 01/04 | 4,610 | 4,658 | 4,586 | 4,651 | +4.28% | 17,888,400 | 10兆2383億 | +0.8% | 9.44 | 1.89 |
| 2017 |
| 12/29 | 4,495 | 4,513 | 4,459 | 4,460 | -0.11% | 7,169,000 | 9兆8178億 | -3.53% | 9.05 | 1.81 |
| 12/28 | 4,460 | 4,502 | 4,455 | 4,465 | +0.09% | 6,304,600 | 9兆8288億 | -3.77% | 9.06 | 1.82 |
| 12/27 | 4,484 | 4,488 | 4,458 | 4,461 | -0.12% | 5,479,200 | 9兆8200億 | -4.17% | 9.05 | 1.81 |
| 12/26 | 4,464 | 4,482 | 4,459 | 4,467 | -0.26% | 4,564,000 | 9兆8321億 | -4.3% | 9.06 | 1.82 |
| 12/25 | 4,475 | 4,490 | 4,456 | 4,478 | -0.04% | 5,102,800 | 9兆8575億 | -4.28% | 9.08 | 1.82 |
| 12/22 | 4,515 | 4,544 | 4,478 | 4,480 | -0.3% | 7,924,000 | 9兆8619億 | -4.46% | 9.09 | 1.82 |
| 12/21 | 4,497 | 4,522 | 4,456 | 4,494 | -0.27% | 7,803,800 | 9兆8916億 | -4.41% | 9.12 | 1.83 |
| 12/20 | 4,540 | 4,540 | 4,492 | 4,506 | -0.54% | 6,553,000 | 9兆9180億 | -4.3% | 9.14 | 1.83 |
| 12/19 | 4,588 | 4,589 | 4,510 | 4,530 | -0.22% | 7,640,600 | 9兆9719億 | -3.98% | 9.19 | 1.84 |
| 12/18 | 4,501 | 4,553 | 4,496 | 4,540 | +1.67% | 9,814,800 | 9兆9939億 | -4.04% | 9.21 | 1.85 |
| 12/15 | 4,460 | 4,505 | 4,437 | 4,466 | -2.39% | 17,734,400 | 9兆8299億 | -5.85% | 9.06 | 1.82 |
| 12/14 | 4,600 | 4,605 | 4,521 | 4,575 | -2.3% | 15,323,800 | 10兆710億 | -3.95% | 9.28 | 1.86 |
| 12/13 | 4,714 | 4,722 | 4,676 | 4,683 | -0.84% | 6,512,000 | 10兆3076億 | -2.04% | 9.5 | 1.9 |
| 12/12 | 4,750 | 4,763 | 4,714 | 4,722 | -0.41% | 6,480,400 | 10兆3946億 | -1.5% | 9.58 | 1.92 |
| 12/11 | 4,733 | 4,749 | 4,710 | 4,742 | +0.83% | 6,120,600 | 10兆4375億 | -1.3% | 9.62 | 1.93 |
| 12/08 | 4,706 | 4,725 | 4,673 | 4,703 | +0.74% | 14,533,000 | 10兆3517億 | -2.42% | 9.54 | 1.91 |
| 12/07 | 4,628 | 4,680 | 4,624 | 4,668 | +1.42% | 10,301,000 | 10兆2757億 | -3.41% | 9.47 | 1.9 |
| 12/06 | 4,646 | 4,669 | 4,583 | 4,603 | -1.42% | 12,104,000 | 10兆1315億 | -5.01% | 9.34 | 1.87 |
| 12/05 | 4,635 | 4,683 | 4,608 | 4,669 | -0.72% | 11,779,800 | 10兆2779億 | -4.13% | 9.47 | 1.9 |
| 12/04 | 4,747 | 4,752 | 4,693 | 4,703 | -1.05% | 10,625,000 | 10兆3528億 | -3.8% | 9.54 | 1.91 |
| 12/01 | 4,788 | 4,806 | 4,722 | 4,753 | +0.22% | 12,937,400 | 10兆4628億 | -3.08% | 9.64 | 1.93 |
| 11/30 | 4,807 | 4,825 | 4,738 | 4,743 | -3.3% | 17,003,600 | 10兆4397億 | -3.55% | 9.62 | 1.93 |
| 11/29 | 4,908 | 4,912 | 4,863 | 4,905 | +0.56% | 7,694,600 | 10兆7963億 | -0.56% | 9.95 | 1.99 |
| 11/28 | 4,905 | 4,906 | 4,829 | 4,877 | -0.25% | 8,718,600 | 10兆7358億 | -1.22% | 9.89 | 1.98 |
| 11/27 | 4,925 | 4,943 | 4,884 | 4,889 | -0.06% | 8,766,600 | 10兆7622億 | -1.07% | 9.92 | 1.99 |
| 11/24 | 4,840 | 4,892 | 4,835 | 4,892 | +1.4% | 9,068,600 | 10兆7688億 | -1.05% | 9.92 | 1.99 |
| 11/22 | 4,816 | 4,846 | 4,806 | 4,825 | +1.16% | 9,511,600 | 10兆6202億 | -2.44% | 9.79 | 1.96 |
| 11/21 | 4,800 | 4,818 | 4,768 | 4,769 | +0.73% | 9,201,000 | 10兆4980億 | -3.66% | 9.67 | 1.94 |
| 11/20 | 4,733 | 4,784 | 4,721 | 4,735 | -0.61% | 7,606,000 | 10兆4221億 | -4.53% | 9.6 | 1.92 |
| 11/17 | 4,825 | 4,830 | 4,724 | 4,764 | -0.2% | 15,779,000 | 10兆4859億 | -4.08% | 9.66 | 1.94 |
| 11/16 | 4,725 | 4,780 | 4,693 | 4,773 | +2.21% | 14,895,400 | 10兆5069億 | -4.02% | 9.68 | 1.94 |
| 11/15 | 4,749 | 4,790 | 4,655 | 4,670 | -1.99% | 16,908,000 | 10兆2801億 | -6.07% | 9.47 | 1.9 |
| 11/14 | 4,813 | 4,836 | 4,765 | 4,765 | -1.51% | 12,056,200 | 10兆4892億 | -4.2% | 9.67 | 1.94 |
| 11/13 | 4,818 | 4,887 | 4,776 | 4,838 | -0.3% | 13,312,400 | 10兆6499億 | -2.6% | 9.81 | 1.97 |
| 11/10 | 4,825 | 4,891 | 4,820 | 4,853 | -2.02% | 16,929,800 | 10兆6819億 | -2.11% | 9.84 | 1.97 |
| 11/09 | 5,000 | 5,058 | 4,879 | 4,953 | -1.2% | 17,953,400 | 10兆9020億 | +0.09% | 10.05 | 2.01 |
| 11/08 | 4,987 | 5,028 | 4,979 | 5,013 | -0.35% | 9,828,000 | 11兆341億 | +1.61% | 10.17 | 2.04 |
| 11/07 | 4,900 | 5,038 | 4,893 | 5,030 | +1.16% | 20,755,000 | 11兆726億 | +2.34% | 10.2 | 2.04 |
| 11/06 | 4,989 | 5,028 | 4,936 | 4,973 | -2.6% | 19,996,800 | 10兆9460億 | +1.56% | 10.09 | 2.02 |
| 11/02 | 5,130 | 5,135 | 5,000 | 5,105 | +0.79% | 13,863,400 | 11兆2377億 | +4.63% | 10.36 | 2.08 |
| 11/01 | 5,020 | 5,073 | 4,986 | 5,065 | +1.84% | 11,801,600 | 11兆1496億 | +4.3% | 10.27 | 2.06 |
