株価チャート
2018/05/30～2018/10/22
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 |
| 10/22 | 865 | 871 | 862 | 863 | -0.23% | 6,200 | 74億8315万 | -1.37% | 119.3 | 3.33 |
| 10/19 | 867 | 874 | 863 | 865 | -0.69% | 4,900 | 75億50万 | -1.14% | 119.58 | 3.34 |
| 10/18 | 874 | 880 | 869 | 871 | +0.23% | 5,000 | 75億5252万 | -0.57% | 120.41 | 3.36 |
| 10/17 | 875 | 876 | 869 | 869 | -0.11% | 5,100 | 75億3518万 | -0.8% | 120.13 | 3.35 |
| 10/16 | 867 | 875 | 867 | 870 | +0.12% | 3,100 | 75億4385万 | -0.68% | 120.27 | 3.36 |
| 10/15 | 880 | 880 | 868 | 869 | -0.91% | 4,300 | 75億3518万 | -0.69% | 120.13 | 3.35 |
| 10/12 | 857 | 880 | 857 | 877 | +1.74% | 7,300 | 76億455万 | +0.11% | 121.24 | 3.38 |
| 10/11 | 857 | 875 | 857 | 862 | -2.05% | 15,200 | 74億7448万 | -1.49% | 119.16 | 3.33 |
| 10/10 | 870 | 880 | 861 | 880 | +1.03% | 19,600 | 76億3056万 | +0.46% | 121.65 | 3.4 |
| 10/09 | 879 | 880 | 871 | 871 | -1.14% | 11,100 | 75億5252万 | -0.57% | 120.41 | 3.36 |
| 10/05 | 884 | 889 | 880 | 881 | -0.9% | 9,000 | 76億3923万 | +0.57% | 121.79 | 3.4 |
| 10/04 | 895 | 897 | 889 | 889 | -0.89% | 5,800 | 77億860万 | +1.48% | 122.9 | 3.43 |
| 10/03 | 897 | 903 | 894 | 897 | -0.11% | 12,900 | 77億7797万 | +2.4% | 124 | 3.46 |
| 10/02 | 895 | 898 | 893 | 898 | +0.56% | 10,300 | 77億8664万 | +2.39% | 124.14 | 3.47 |
| 10/01 | 892 | 895 | 890 | 893 | +0.34% | 8,500 | 77億4329万 | +1.82% | 123.45 | 3.45 |
| 09/28 | 890 | 895 | 889 | 890 | +0.11% | 9,100 | 77億1727万 | +1.48% | 123.03 | 3.43 |
| 09/27 | 878 | 894 | 878 | 889 | +1.25% | 14,000 | 77億860万 | +1.25% | 122.9 | 3.43 |
| 09/26 | 874 | 879 | 871 | 878 | +0.46% | 10,500 | 76億1322万 | 0% | 121.38 | 3.39 |
| 09/25 | 873 | 876 | 870 | 874 | +0.23% | 10,000 | 75億7854万 | -0.68% | 120.82 | 3.37 |
| 09/21 | 871 | 876 | 870 | 872 | +0.11% | 17,800 | 75億6119万 | -1.02% | 120.55 | 3.37 |
| 09/20 | 870 | 871 | 863 | 871 | +0.93% | 5,600 | 75億322万 | -1.36% | 119.6 | 3.34 |
| 09/19 | 870 | 880 | 862 | 863 | -0.23% | 15,400 | 74億3431万 | -2.38% | 118.5 | 3.31 |
| 09/18 | 868 | 870 | 859 | 865 | -0.46% | 10,000 | 74億5154万 | -2.37% | 118.78 | 3.32 |
| 09/14 | 870 | 873 | 864 | 869 | +1.64% | 14,000 | 74億8600万 | -2.14% | 119.33 | 3.33 |
| 09/13 | 863 | 864 | 855 | 855 | -1.27% | 8,100 | 73億6539万 | -3.93% | 117.41 | 3.28 |
| 09/12 | 877 | 883 | 865 | 866 | -1.03% | 7,800 | 74億6015万 | -3.02% | 118.92 | 3.32 |
| 09/11 | 879 | 883 | 875 | 875 | 0% | 12,100 | 75億3768万 | -2.23% | 120.15 | 3.35 |
| 09/10 | 863 | 875 | 861 | 875 | +1.63% | 7,600 | 75億3768万 | -2.45% | 120.15 | 3.35 |
| 09/07 | 860 | 864 | 850 | 861 | -0.69% | 12,700 | 74億1708万 | -4.23% | 118.23 | 3.3 |
| 09/06 | 871 | 871 | 861 | 867 | -0.57% | 17,400 | 74億6877万 | -3.88% | 119.05 | 3.32 |
| 09/05 | 872 | 874 | 870 | 872 | -0.23% | 7,500 | 75億1184万 | -3.65% | 119.74 | 3.34 |
| 09/04 | 875 | 876 | 871 | 874 | +0.34% | 9,100 | 75億2907万 | -3.74% | 120.02 | 3.35 |
| 09/03 | 878 | 883 | 871 | 871 | -0.46% | 16,700 | 75億322万 | -4.29% | 119.6 | 3.34 |
| 08/31 | 875 | 880 | 870 | 875 | 0% | 12,300 | 75億3768万 | -4.27% | 120.15 | 3.35 |
| 08/30 | 890 | 898 | 875 | 875 | -1.24% | 23,400 | 75億3768万 | -4.48% | 120.15 | 3.35 |
| 08/29 | 891 | 907 | 886 | 886 | -1.01% | 136,900 | 76億3244万 | -3.59% | 121.66 | 3.4 |
| 08/28 | 901 | 906 | 895 | 895 | -1.1% | 161,600 | 77億997万 | -2.93% | 122.9 | 3.43 |
| 08/27 | 904 | 908 | 903 | 905 | -0.33% | 48,600 | 77億9612万 | -1.95% | 124.27 | 3.47 |
| 08/24 | 908 | 910 | 900 | 908 | +0.44% | 21,200 | 78億2196万 | -1.84% | 124.68 | 3.48 |
| 08/23 | 900 | 908 | 900 | 904 | +0.22% | 21,600 | 77億8750万 | -2.38% | 124.13 | 3.47 |
| 08/22 | 899 | 908 | 898 | 902 | 0% | 13,100 | 77億7027万 | -2.7% | 123.86 | 3.46 |
| 08/21 | 903 | 908 | 899 | 902 | -0.88% | 21,000 | 77億2157万 | -2.91% | 123.07 | 3.44 |
| 08/20 | 908 | 912 | 904 | 910 | +0.22% | 16,500 | 77億9005万 | -2.15% | 124.16 | 3.47 |
| 08/17 | 908 | 914 | 908 | 908 | -0.11% | 12,100 | 77億7293万 | -2.47% | 123.88 | 3.46 |
| 08/16 | 911 | 913 | 907 | 909 | -0.22% | 11,100 | 77億8149万 | -2.47% | 124.02 | 3.46 |
| 08/15 | 912 | 916 | 910 | 911 | 0% | 6,700 | 77億9861万 | -2.36% | 124.29 | 3.47 |
| 08/14 | 909 | 918 | 909 | 911 | 0% | 12,500 | 77億9861万 | -2.46% | 124.29 | 3.47 |
| 08/13 | 913 | 915 | 909 | 911 | -0.44% | 18,500 | 77億9861万 | -2.46% | 124.29 | 3.47 |
| 08/10 | 922 | 923 | 915 | 915 | -1.08% | 16,100 | 78億3285万 | -2.14% | 124.84 | 3.49 |
| 08/09 | 925 | 926 | 921 | 925 | -0.22% | 12,900 | 79億1846万 | -1.28% | 126.2 | 3.52 |
| 08/08 | 927 | 930 | 925 | 927 | -0.11% | 11,900 | 79億3558万 | -1.07% | 126.48 | 3.53 |
| 08/07 | 931 | 933 | 926 | 928 | -0.43% | 16,100 | 79億4414万 | -1.07% | 126.61 | 3.53 |
| 08/06 | 933 | 936 | 932 | 932 | -0.21% | 9,100 | 79億7838万 | -0.75% | 127.16 | 3.55 |
| 08/03 | 938 | 939 | 933 | 934 | -0.32% | 8,400 | 79億9550万 | -0.64% | 127.43 | 3.56 |
| 08/02 | 934 | 939 | 934 | 937 | -0.11% | 9,400 | 80億2118万 | -0.43% | 127.84 | 3.57 |
| 08/01 | 935 | 945 | 934 | 938 | -0.42% | 12,700 | 80億2974万 | -0.32% | 127.98 | 3.57 |
| 07/31 | 940 | 946 | 937 | 942 | -0.74% | 16,100 | 80億6399万 | 0% | 128.52 | 3.59 |
| 07/30 | 948 | 960 | 944 | 949 | +0.11% | 13,500 | 81億2391万 | +0.74% | 129.48 | 3.61 |
| 07/27 | 952 | 955 | 944 | 948 | +0.53% | 8,800 | 81億1535万 | +0.74% | 129.34 | 3.61 |
| 07/26 | 946 | 956 | 940 | 943 | -0.11% | 13,100 | 80億7255万 | +0.21% | 128.66 | 3.59 |
| 07/25 | 939 | 950 | 936 | 944 | +0.85% | 11,600 | 80億8111万 | +0.32% | 128.8 | 3.6 |
| 07/24 | 944 | 947 | 934 | 936 | -0.74% | 11,600 | 80億1262万 | -0.43% | 127.7 | 3.57 |
| 07/23 | 942 | 944 | 935 | 943 | 0% | 12,200 | 80億3492万 | +0.32% | 128.05 | 3.57 |
| 07/20 | 938 | 943 | 933 | 943 | +0.75% | 7,000 | 80億3492万 | +0.32% | 128.05 | 3.57 |
| 07/19 | 944 | 944 | 930 | 936 | -0.32% | 7,600 | 79億7528万 | -0.32% | 127.09 | 3.55 |
| 07/18 | 941 | 946 | 936 | 939 | +0.32% | 4,600 | 80億84万 | 0% | 127.5 | 3.56 |
| 07/17 | 925 | 943 | 922 | 936 | +1.19% | 16,500 | 79億7528万 | -0.32% | 127.09 | 3.55 |
| 07/13 | 934 | 936 | 925 | 925 | -0.22% | 8,000 | 78億8155万 | -1.49% | 125.6 | 3.51 |
| 07/12 | 932 | 934 | 922 | 927 | -0.86% | 12,800 | 78億9859万 | -1.28% | 125.87 | 3.51 |
| 07/11 | 955 | 955 | 930 | 935 | -2.2% | 16,500 | 79億6676万 | -0.53% | 126.96 | 3.54 |
| 07/10 | 964 | 977 | 944 | 956 | +5.52% | 64,200 | 81億4569万 | +1.81% | 129.81 | 3.62 |
| 07/09 | 926 | 928 | 903 | 906 | -3.21% | 28,000 | 77億1966万 | -3.51% | 123.02 | 3.43 |
| 07/06 | 946 | 949 | 936 | 936 | -1.27% | 11,200 | 79億7528万 | -0.32% | 127.09 | 3.55 |
| 07/05 | 932 | 948 | 921 | 948 | +1.28% | 18,100 | 80億7752万 | +0.96% | 128.72 | 3.59 |
| 07/04 | 940 | 947 | 936 | 936 | -1.06% | 11,200 | 79億7528万 | -0.21% | 127.09 | 3.55 |
| 07/03 | 958 | 964 | 941 | 946 | -1.15% | 13,100 | 80億6048万 | +0.96% | 128.45 | 3.59 |
| 07/02 | 973 | 974 | 956 | 957 | -0.21% | 17,500 | 81億5421万 | +2.24% | 129.95 | 3.63 |
| 06/29 | 958 | 959 | 950 | 959 | +0.95% | 8,600 | 81億7125万 | +2.57% | 130.22 | 3.64 |
| 06/28 | 960 | 960 | 944 | 950 | -0.94% | 14,000 | 80億9457万 | +1.82% | 129 | 3.6 |
| 06/27 | 942 | 966 | 936 | 959 | +1.8% | 20,800 | 81億7125万 | +2.9% | 130.22 | 3.64 |
| 06/26 | 933 | 942 | 932 | 942 | -0.11% | 12,300 | 80億2640万 | +1.29% | 127.91 | 3.57 |
| 06/25 | 944 | 945 | 934 | 943 | +0.64% | 11,400 | 80億3492万 | +1.51% | 128.05 | 3.57 |
| 06/22 | 936 | 940 | 932 | 937 | +0.11% | 6,300 | 79億8380万 | +0.97% | 127.23 | 3.55 |
| 06/21 | 939 | 941 | 933 | 936 | -0.32% | 10,800 | 79億5263万 | +0.97% | 126.73 | 3.54 |
| 06/20 | 934 | 939 | 929 | 939 | +0.43% | 9,300 | 79億7811万 | +1.29% | 127.13 | 3.55 |
| 06/19 | 933 | 935 | 930 | 935 | +0.43% | 10,100 | 79億4413万 | +0.97% | 126.59 | 3.53 |
| 06/18 | 935 | 935 | 930 | 931 | -0.43% | 5,500 | 79億1014万 | +0.76% | 126.05 | 3.52 |
| 06/15 | 936 | 937 | 930 | 935 | 0% | 5,400 | 79億4413万 | +1.19% | 126.59 | 3.53 |
| 06/14 | 934 | 936 | 930 | 935 | +0.11% | 7,100 | 79億4413万 | +1.3% | 126.59 | 3.53 |
| 06/13 | 935 | 939 | 931 | 934 | -0.11% | 6,600 | 79億3563万 | +1.3% | 126.45 | 3.53 |
| 06/12 | 932 | 936 | 931 | 935 | +0.43% | 4,800 | 79億4413万 | +1.52% | 126.59 | 3.53 |
| 06/11 | 935 | 935 | 928 | 931 | -0.43% | 11,400 | 79億1014万 | +1.2% | 126.05 | 3.52 |
| 06/08 | 940 | 943 | 934 | 935 | +0.11% | 18,100 | 79億4413万 | +1.74% | 126.59 | 3.53 |
| 06/07 | 935 | 937 | 930 | 934 | +0.43% | 5,500 | 79億3563万 | +1.85% | 126.45 | 3.53 |
| 06/06 | 937 | 939 | 930 | 930 | -0.75% | 11,100 | 79億165万 | +1.53% | 125.91 | 3.52 |
| 06/05 | 927 | 939 | 927 | 937 | +1.08% | 11,800 | 79億6112万 | +2.4% | 126.86 | 3.54 |
| 06/04 | 930 | 932 | 925 | 927 | +0.54% | 11,600 | 78億7616万 | +1.42% | 125.51 | 3.5 |
| 06/01 | 921 | 925 | 921 | 922 | -0.32% | 5,600 | 78億3368万 | +0.99% | 124.83 | 3.48 |
| 05/31 | 923 | 926 | 918 | 925 | +0.43% | 11,600 | 78億5917万 | +1.43% | 125.24 | 3.5 |
| 05/30 | 917 | 922 | 916 | 921 | +0.11% | 10,700 | 78億2518万 | +1.1% | 124.69 | 3.48 |
