株価チャート
2018/05/09～2018/09/28
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 |
| 09/28 | 217 | 219 | 215 | 217 | +1.4% | 57,700 | 77億80万 | -6.47% | 103.89 | 0.97 |
| 09/27 | 218 | 221 | 214 | 214 | -1.38% | 178,000 | 75億9434万 | -8.15% | 102.45 | 0.96 |
| 09/26 | 220 | 224 | 216 | 217 | -1.81% | 146,000 | 77億80万 | -7.26% | 103.89 | 0.97 |
| 09/25 | 226 | 226 | 217 | 221 | -2.21% | 163,200 | 78億4275万 | -5.56% | 105.81 | 0.99 |
| 09/21 | 228 | 229 | 224 | 226 | -0.88% | 69,500 | 80億2019万 | -3.42% | 108.2 | 1.02 |
| 09/20 | 229 | 231 | 227 | 228 | -1.3% | 50,700 | 80億9117万 | -2.56% | 109.16 | 1.02 |
| 09/19 | 234 | 238 | 230 | 231 | -0.43% | 58,700 | 81億9763万 | -1.28% | 110.59 | 1.04 |
| 09/18 | 225 | 232 | 225 | 232 | +3.11% | 28,600 | 82億3312万 | -0.43% | 111.07 | 1.04 |
| 09/14 | 226 | 226 | 224 | 225 | 0% | 23,500 | 79億8471万 | -3.02% | 107.72 | 1.01 |
| 09/13 | 227 | 229 | 225 | 225 | -0.88% | 38,100 | 79億8471万 | -3.02% | 107.72 | 1.01 |
| 09/12 | 233 | 233 | 227 | 227 | -2.58% | 57,500 | 80億5568万 | -2.16% | 108.68 | 1.02 |
| 09/11 | 234 | 235 | 233 | 233 | -0.85% | 38,600 | 82億6861万 | +0.87% | 111.55 | 1.05 |
| 09/10 | 239 | 239 | 233 | 235 | +0.43% | 27,400 | 83億3958万 | +1.73% | 112.51 | 1.06 |
| 09/07 | 239 | 239 | 233 | 234 | -1.68% | 74,500 | 83億409万 | +1.74% | 112.03 | 1.05 |
| 09/06 | 247 | 247 | 238 | 238 | -3.64% | 151,400 | 84億4604万 | +3.48% | 113.94 | 1.07 |
| 09/05 | 245 | 249 | 245 | 247 | +0.82% | 86,300 | 87億6543万 | +7.39% | 118.25 | 1.11 |
| 09/04 | 244 | 248 | 243 | 245 | +0.82% | 53,800 | 86億9446万 | +6.52% | 117.3 | 1.1 |
| 09/03 | 250 | 254 | 243 | 243 | -0.82% | 279,300 | 86億2348万 | +6.11% | 116.34 | 1.09 |
| 08/31 | 245 | 249 | 239 | 245 | +2.08% | 219,000 | 86億9446万 | +7.93% | 117.3 | 1.1 |
| 08/30 | 234 | 242 | 234 | 240 | +2.13% | 71,700 | 85億1702万 | +6.19% | 114.9 | 1.08 |
| 08/29 | 232 | 235 | 227 | 235 | +0.43% | 83,700 | 83億3958万 | +4.44% | 112.51 | 1.06 |
| 08/28 | 235 | 251 | 232 | 234 | -2.5% | 234,600 | 83億409万 | +4.46% | 112.03 | 1.05 |
| 08/27 | 230 | 244 | 230 | 240 | +2.56% | 183,800 | 85億1702万 | +7.62% | 114.9 | 1.08 |
| 08/24 | 230 | 236 | 229 | 234 | -0.85% | 54,500 | 83億409万 | +5.88% | 112.03 | 1.05 |
| 08/23 | 238 | 238 | 227 | 236 | -0.84% | 95,400 | 83億7507万 | +7.27% | 112.99 | 1.06 |
| 08/22 | 235 | 242 | 234 | 238 | +2.15% | 206,200 | 84億4604万 | +8.68% | 113.94 | 1.07 |
| 08/21 | 227 | 243 | 225 | 233 | +2.64% | 259,200 | 82億6861万 | +7.37% | 111.55 | 1.05 |
| 08/20 | 221 | 228 | 218 | 227 | +2.71% | 100,800 | 80億5568万 | +5.09% | 108.68 | 1.02 |
| 08/17 | 226 | 227 | 219 | 221 | -3.07% | 85,800 | 78億4275万 | +2.79% | 105.81 | 0.99 |
| 08/16 | 217 | 233 | 216 | 228 | +6.05% | 194,500 | 80億9117万 | +6.54% | 109.16 | 1.02 |
| 08/15 | 219 | 221 | 215 | 215 | -2.27% | 91,100 | 76億2983万 | +0.94% | 102.93 | 0.97 |
| 08/14 | 216 | 225 | 216 | 220 | +2.8% | 100,900 | 78億727万 | +3.29% | 105.33 | 0.99 |
| 08/13 | 214 | 217 | 212 | 214 | -0.47% | 80,100 | 75億9434万 | +0.94% | 102.45 | 0.96 |
| 08/10 | 214 | 217 | 214 | 215 | 0% | 37,800 | 76億2983万 | +1.9% | 102.93 | 0.97 |
| 08/09 | 218 | 219 | 214 | 215 | -0.92% | 52,200 | 76億2983万 | +2.38% | 102.93 | 0.97 |
| 08/08 | 220 | 223 | 215 | 217 | -1.36% | 106,400 | 77億80万 | +3.33% | 103.89 | 0.97 |
| 08/07 | 218 | 220 | 212 | 220 | +1.38% | 152,600 | 78億727万 | +5.26% | 105.33 | 0.99 |
| 08/06 | 227 | 229 | 216 | 217 | -7.66% | 322,400 | 77億80万 | +3.83% | 103.89 | 0.97 |
| 08/03 | 240 | 246 | 229 | 235 | -4.86% | 350,700 | 83億3958万 | +12.44% | 112.51 | 1.06 |
| 08/02 | 228 | 258 | 225 | 247 | +4.66% | 1,456,300 | 87億6543万 | +18.75% | 118.25 | 1.11 |
| 08/01 | 210 | 268 | 208 | 236 | +12.92% | 2,740,100 | 83億7507万 | +14.01% | 112.99 | 1.06 |
| 07/31 | 212 | 214 | 208 | 209 | -0.48% | 28,500 | 74億1690万 | +0.97% | 100.06 | 0.94 |
| 07/30 | 212 | 217 | 209 | 210 | -1.41% | 62,300 | 74億5239万 | +1.45% | 100.54 | 0.94 |
| 07/27 | 213 | 218 | 210 | 213 | +1.43% | 67,400 | 75億5885万 | +2.9% | 101.98 | 0.96 |
| 07/26 | 213 | 213 | 208 | 210 | -1.41% | 38,000 | 74億5239万 | +0.96% | 100.54 | 0.94 |
| 07/25 | 209 | 215 | 209 | 213 | +2.9% | 103,100 | 75億5885万 | +2.4% | 101.98 | 0.96 |
| 07/24 | 206 | 208 | 204 | 207 | +1.47% | 28,100 | 73億4593万 | -0.48% | 99.1 | 0.93 |
| 07/23 | 203 | 206 | 203 | 204 | +0.49% | 24,500 | 72億3947万 | -2.39% | 97.67 | 0.92 |
| 07/20 | 204 | 207 | 203 | 203 | +0.5% | 63,400 | 72億398万 | -3.33% | 97.19 | 0.91 |
| 07/19 | 204 | 204 | 201 | 202 | +0.5% | 35,200 | 71億6849万 | -4.72% | 96.71 | 0.91 |
| 07/18 | 199 | 205 | 198 | 201 | +1.52% | 20,600 | 71億3300万 | -6.07% | 96.23 | 0.9 |
| 07/17 | 200 | 201 | 198 | 198 | -1.49% | 38,400 | 70億2654万 | -7.91% | 94.79 | 0.89 |
| 07/13 | 201 | 202 | 199 | 201 | +0.5% | 35,700 | 71億3300万 | -6.94% | 96.23 | 0.9 |
| 07/12 | 200 | 202 | 199 | 200 | -1.48% | 37,800 | 70億9752万 | -7.83% | 95.75 | 0.9 |
| 07/11 | 202 | 205 | 199 | 203 | 0% | 56,900 | 72億398万 | -6.88% | 97.19 | 0.91 |
| 07/10 | 205 | 209 | 203 | 203 | -0.49% | 55,800 | 72億398万 | -6.88% | 97.19 | 0.91 |
| 07/09 | 197 | 205 | 197 | 204 | +2% | 56,200 | 72億3947万 | -6.85% | 97.67 | 0.92 |
| 07/06 | 195 | 202 | 194 | 200 | +3.09% | 83,600 | 70億9752万 | -8.68% | 95.75 | 0.9 |
| 07/05 | 202 | 205 | 194 | 194 | -3.48% | 147,200 | 68億8459万 | -11.82% | 92.88 | 0.87 |
| 07/04 | 204 | 205 | 200 | 201 | -2.43% | 91,700 | 71億3300万 | -9.46% | 96.23 | 0.9 |
| 07/03 | 214 | 214 | 203 | 206 | -2.37% | 176,400 | 73億1044万 | -7.62% | 98.62 | 0.93 |
| 07/02 | 219 | 219 | 211 | 211 | -2.31% | 92,200 | 74億8788万 | -5.38% | 101.02 | 0.95 |
| 06/29 | 219 | 220 | 216 | 216 | -0.92% | 76,300 | 76億6532万 | -3.57% | 103.41 | 0.97 |
| 06/28 | 224 | 224 | 218 | 218 | -0.91% | 65,100 | 77億3629万 | -3.11% | 104.37 | 0.98 |
| 06/27 | 230 | 240 | 220 | 220 | -0.9% | 225,600 | 78億727万 | -2.65% | 105.33 | 0.99 |
| 06/26 | 218 | 226 | 213 | 222 | +1.37% | 174,600 | 78億7824万 | -2.2% | 106.28 | 1 |
| 06/25 | 221 | 226 | 217 | 219 | +0.46% | 209,000 | 77億7178万 | -3.95% | 104.85 | 0.98 |
| 06/22 | 220 | 221 | 217 | 218 | -1.36% | 53,600 | 77億3629万 | -4.8% | 104.37 | 0.98 |
| 06/21 | 219 | 226 | 216 | 221 | +1.38% | 120,600 | 78億4275万 | -3.91% | 105.81 | 0.99 |
| 06/20 | 220 | 224 | 214 | 218 | -0.91% | 159,700 | 77億3629万 | -5.63% | 104.37 | 0.98 |
| 06/19 | 226 | 240 | 219 | 220 | -3.08% | 502,700 | 78億727万 | -5.17% | 105.33 | 0.99 |
| 06/18 | 234 | 235 | 224 | 227 | -1.73% | 232,600 | 80億5568万 | -2.99% | 108.68 | 1.02 |
| 06/15 | 238 | 241 | 231 | 231 | -2.53% | 309,300 | 81億9763万 | -1.7% | 110.59 | 1.04 |
| 06/14 | 247 | 251 | 236 | 237 | -8.85% | 829,800 | 84億1056万 | +0.42% | 113.47 | 1.06 |
| 06/13 | 228 | 303 | 228 | 260 | +16.59% | 5,708,600 | 92億2677万 | +9.7% | 124.48 | 1.17 |
| 06/12 | 226 | 226 | 223 | 223 | 0% | 46,200 | 79億1373万 | -5.91% | 106.76 | 1 |
| 06/11 | 228 | 230 | 223 | 223 | -0.89% | 68,700 | 79億1373万 | -6.69% | 106.76 | 1 |
| 06/08 | 223 | 226 | 221 | 225 | +0.9% | 44,600 | 79億8471万 | -6.64% | 107.72 | 1.01 |
| 06/07 | 215 | 225 | 215 | 223 | +3.72% | 72,100 | 79億1373万 | -7.85% | 106.76 | 1 |
| 06/06 | 213 | 216 | 213 | 215 | 0% | 112,300 | 76億2983万 | -11.52% | 102.93 | 0.97 |
| 06/05 | 220 | 220 | 214 | 215 | -1.83% | 69,600 | 76億2983万 | -12.24% | 102.93 | 0.97 |
| 06/04 | 220 | 221 | 216 | 219 | -2.23% | 87,500 | 77億7178万 | -10.98% | 104.85 | 0.98 |
| 06/01 | 224 | 228 | 223 | 224 | -0.88% | 27,900 | 79億4922万 | -9.68% | 107.24 | 1.01 |
| 05/31 | 226 | 228 | 223 | 226 | 0% | 50,100 | 80億2019万 | -9.6% | 108.2 | 1.02 |
| 05/30 | 221 | 226 | 218 | 226 | 0% | 71,000 | 80億2019万 | -9.96% | 108.2 | 1.02 |
| 05/29 | 231 | 231 | 225 | 226 | -2.16% | 61,200 | 80億2019万 | -10.32% | 108.2 | 1.02 |
| 05/28 | 233 | 235 | 230 | 231 | -1.28% | 42,200 | 81億9763万 | -8.7% | 110.59 | 1.04 |
| 05/25 | 240 | 240 | 234 | 234 | -3.31% | 57,400 | 83億409万 | -7.51% | 112.03 | 1.05 |
| 05/24 | 243 | 246 | 242 | 242 | -2.42% | 57,600 | 85億8799万 | -4.35% | 115.86 | 1.09 |
| 05/23 | 248 | 249 | 246 | 248 | -0.8% | 30,900 | 88億92万 | -1.98% | 118.73 | 1.11 |
| 05/22 | 247 | 252 | 245 | 250 | +1.21% | 30,200 | 88億7190万 | -1.19% | 119.69 | 1.12 |
| 05/21 | 243 | 249 | 243 | 247 | +0.41% | 63,000 | 87億6543万 | -2.37% | 118.25 | 1.11 |
| 05/18 | 249 | 249 | 241 | 246 | 0% | 37,200 | 87億2994万 | -3.15% | 117.77 | 1.11 |
| 05/17 | 243 | 247 | 241 | 246 | +1.65% | 41,400 | 87億2994万 | -3.15% | 117.77 | 1.11 |
| 05/16 | 250 | 250 | 241 | 242 | -5.84% | 105,700 | 85億8799万 | -5.1% | 115.86 | 1.09 |
| 05/15 | 259 | 259 | 254 | 257 | -0.77% | 75,000 | 91億2031万 | +0.39% | 123.04 | 1.15 |
| 05/14 | 254 | 260 | 254 | 259 | +0.78% | 49,500 | 91億9128万 | +1.17% | 124 | 1.16 |
| 05/11 | 261 | 262 | 255 | 257 | -3.02% | 69,300 | 91億2031万 | +0.39% | 123.04 | 1.15 |
| 05/10 | 268 | 268 | 261 | 265 | -0.38% | 47,200 | 94億421万 | +3.11% | 126.87 | 1.19 |
| 05/09 | 263 | 273 | 263 | 266 | -0.75% | 92,700 | 94億3970万 | +3.1% | 127.35 | 1.19 |
