株価チャート
2018/08/06～2018/12/28
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 |
| 12/28 | 86,700 | 87,300 | 85,500 | 86,800 | 0% | 5,606 | 1426億2325万 | -3.74% | 30.87 | 1.01 |
| 12/27 | 87,200 | 87,900 | 86,600 | 86,800 | +0.46% | 5,315 | 1426億2325万 | -3.8% | 30.87 | 1.01 |
| 12/26 | 86,000 | 86,800 | 85,000 | 86,400 | -1.37% | 6,530 | 1419億6600万 | -4.29% | 30.72 | 1.01 |
| 12/25 | 85,000 | 87,700 | 83,700 | 87,600 | -0.45% | 10,337 | 1439億3775万 | -3.01% | 31.15 | 1.02 |
| 12/21 | 89,900 | 90,000 | 87,600 | 88,000 | -1.79% | 9,837 | 1445億9500万 | -2.58% | 31.29 | 1.02 |
| 12/20 | 91,300 | 91,900 | 89,600 | 89,600 | -2.82% | 7,579 | 1472億2400万 | -0.82% | 31.86 | 1.04 |
| 12/19 | 92,400 | 92,500 | 91,200 | 92,200 | -0.22% | 10,668 | 1514億9612万 | +2.11% | 32.79 | 1.07 |
| 12/18 | 92,200 | 93,000 | 92,100 | 92,400 | -0.86% | 5,422 | 1518億2475万 | +2.54% | 32.86 | 1.07 |
| 12/17 | 93,000 | 93,600 | 92,400 | 93,200 | +0.22% | 4,694 | 1531億3925万 | +3.67% | 33.14 | 1.08 |
| 12/14 | 92,100 | 93,100 | 91,600 | 93,000 | +1.75% | 7,165 | 1528億1062万 | +3.75% | 33.07 | 1.08 |
| 12/13 | 90,300 | 91,800 | 90,300 | 91,400 | +0.99% | 5,444 | 1501億8162万 | +2.19% | 32.5 | 1.06 |
| 12/12 | 89,900 | 90,600 | 89,500 | 90,500 | +0.67% | 4,510 | 1487億281万 | +1.34% | 32.18 | 1.05 |
| 12/11 | 90,200 | 90,800 | 89,900 | 89,900 | -0.33% | 4,184 | 1477億1693万 | +0.78% | 31.97 | 1.05 |
| 12/10 | 91,700 | 91,700 | 90,100 | 90,200 | -1.64% | 5,548 | 1482億987万 | +1.27% | 32.08 | 1.05 |
| 12/07 | 91,100 | 91,900 | 90,700 | 91,700 | +0.44% | 5,578 | 1506億7456万 | +3.11% | 32.61 | 1.07 |
| 12/06 | 91,000 | 91,300 | 90,600 | 91,300 | +0.55% | 3,074 | 1500億1731万 | +2.86% | 32.47 | 1.06 |
| 12/05 | 91,300 | 91,400 | 90,600 | 90,800 | -0.55% | 4,281 | 1491億9575万 | +2.52% | 32.29 | 1.06 |
| 12/04 | 91,400 | 91,700 | 90,800 | 91,300 | +0.44% | 5,426 | 1500億1731万 | +3.27% | 32.47 | 1.06 |
| 12/03 | 90,400 | 91,000 | 90,000 | 90,900 | +1.34% | 4,344 | 1493億6006万 | +3.04% | 32.32 | 1.06 |
| 11/30 | 89,200 | 90,400 | 89,200 | 89,700 | -0.11% | 10,955 | 1473億8831万 | +1.88% | 31.9 | 1.04 |
| 11/29 | 91,500 | 92,200 | 89,700 | 89,800 | -1.64% | 8,374 | 1475億5262万 | +2.15% | 31.93 | 1.04 |
| 11/28 | 90,200 | 91,400 | 90,200 | 91,300 | +1.22% | 6,563 | 1500億1731万 | +4.01% | 32.47 | 1.06 |
| 11/27 | 90,300 | 90,900 | 89,500 | 90,200 | +0.11% | 5,799 | 1482億987万 | +3% | 32.08 | 1.05 |
| 11/26 | 89,200 | 90,400 | 89,100 | 90,100 | +0.9% | 4,955 | 1480億4556万 | +3.05% | 32.04 | 1.05 |
| 11/22 | 87,900 | 89,300 | 87,900 | 89,300 | +1.36% | 4,769 | 1467億3106万 | +2.33% | 31.75 | 1.04 |
| 11/21 | 87,700 | 88,300 | 87,200 | 88,100 | +0.11% | 3,504 | 1447億5931万 | +1.08% | 31.33 | 1.02 |
| 11/20 | 87,400 | 88,100 | 87,100 | 88,000 | +0.57% | 4,074 | 1445億9500万 | +1.03% | 31.29 | 1.02 |
| 11/19 | 87,500 | 88,400 | 87,000 | 87,500 | -0.34% | 3,991 | 1437億7343万 | +0.51% | 31.11 | 1.02 |
| 11/16 | 88,300 | 88,600 | 87,200 | 87,800 | -0.57% | 4,249 | 1442億6637万 | +0.98% | 31.22 | 1.02 |
| 11/15 | 88,200 | 88,400 | 87,100 | 88,300 | -0.11% | 4,507 | 1450億8793万 | +1.69% | 31.4 | 1.03 |
| 11/14 | 88,400 | 88,600 | 87,900 | 88,400 | +0.91% | 4,914 | 1452億5225万 | +1.9% | 31.43 | 1.03 |
| 11/13 | 87,300 | 88,200 | 86,900 | 87,600 | +0.46% | 4,662 | 1439億3775万 | +1.04% | 31.15 | 1.02 |
| 11/12 | 86,600 | 87,200 | 86,200 | 87,200 | +0.69% | 5,174 | 1432億8050万 | +0.65% | 31.01 | 1.01 |
| 11/09 | 88,100 | 88,100 | 86,600 | 86,600 | -1.7% | 4,863 | 1422億9462万 | +0.08% | 30.79 | 1.01 |
| 11/08 | 88,200 | 88,700 | 87,700 | 88,100 | +0.23% | 3,327 | 1447億5931万 | +1.84% | 31.33 | 1.02 |
| 11/07 | 87,400 | 88,200 | 87,100 | 87,900 | -0.34% | 3,409 | 1444億3068万 | +1.65% | 31.26 | 1.02 |
| 11/06 | 86,500 | 88,200 | 86,500 | 88,200 | +1.97% | 5,697 | 1449億2362万 | +2.01% | 31.36 | 1.03 |
| 11/05 | 86,200 | 87,300 | 85,900 | 86,500 | -0.23% | 5,749 | 1421億3031万 | +0.1% | 30.76 | 1.01 |
| 11/02 | 87,400 | 87,500 | 86,600 | 86,700 | -0.8% | 4,036 | 1424億5893万 | +0.34% | 30.83 | 1.01 |
| 11/01 | 86,700 | 87,400 | 86,700 | 87,400 | +0.92% | 6,463 | 1436億912万 | +1.17% | 31.08 | 1.02 |
| 10/31 | 86,500 | 87,300 | 85,900 | 86,600 | -0.12% | 6,652 | 1422億9462万 | +0.31% | 30.79 | 1.01 |
| 10/30 | 86,600 | 87,200 | 86,400 | 86,700 | +0.12% | 3,013 | 1424億5893万 | +0.51% | 30.83 | 1.01 |
| 10/29 | 86,400 | 87,100 | 86,300 | 86,600 | +0.12% | 2,581 | 1422億9462万 | +0.47% | 30.79 | 1.01 |
| 10/26 | 86,500 | 87,000 | 86,200 | 86,500 | +0.12% | 3,877 | 1421億3031万 | +0.45% | 30.76 | 1.01 |
| 10/25 | 86,400 | 86,900 | 85,800 | 86,400 | 0% | 4,109 | 1419億6600万 | +0.35% | 30.72 | 1.01 |
| 10/24 | 87,000 | 87,000 | 85,900 | 86,400 | +0.12% | 3,631 | 1419億6600万 | +0.32% | 30.72 | 1.01 |
| 10/23 | 86,800 | 86,900 | 85,500 | 86,300 | -0.46% | 3,733 | 1418億168万 | +0.19% | 30.69 | 1 |
| 10/22 | 86,300 | 87,300 | 86,200 | 86,700 | +0.93% | 2,795 | 1424億5893万 | +0.65% | 30.83 | 1.01 |
| 10/19 | 86,000 | 86,700 | 85,300 | 85,900 | -0.69% | 5,909 | 1411億4443万 | -0.26% | 30.55 | 1 |
| 10/18 | 86,600 | 86,900 | 86,300 | 86,500 | -0.35% | 4,704 | 1421億3031万 | +0.42% | 30.76 | 1.01 |
| 10/17 | 87,300 | 87,800 | 86,400 | 86,800 | -0.12% | 5,544 | 1426億2325万 | +0.79% | 30.87 | 1.01 |
| 10/16 | 85,700 | 87,000 | 85,000 | 86,900 | +2.48% | 6,621 | 1427億8756万 | +0.98% | 30.9 | 1.01 |
| 10/15 | 85,100 | 85,700 | 84,000 | 84,800 | -0.12% | 4,575 | 1393億3700万 | -1.37% | 30.15 | 0.99 |
| 10/12 | 85,900 | 86,600 | 84,900 | 84,900 | -1.51% | 5,385 | 1395億131万 | -1.23% | 30.19 | 0.99 |
| 10/11 | 86,000 | 86,900 | 85,600 | 86,200 | -0.92% | 4,649 | 1416億3737万 | +0.3% | 30.65 | 1 |
| 10/10 | 86,500 | 87,400 | 86,000 | 87,000 | +0.93% | 6,348 | 1429億5187万 | +1.33% | 30.94 | 1.01 |
| 10/09 | 85,500 | 87,300 | 85,100 | 86,200 | +2.01% | 10,797 | 1416億3737万 | +0.53% | 30.65 | 1 |
| 10/05 | 85,400 | 85,700 | 84,500 | 84,500 | -1.74% | 8,119 | 1388億4406万 | -1.37% | 30.05 | 0.98 |
| 10/04 | 87,300 | 87,400 | 85,900 | 86,000 | -1.38% | 7,351 | 1413億875万 | +0.39% | 30.58 | 1 |
| 10/03 | 87,000 | 87,400 | 86,300 | 87,200 | -0.46% | 5,392 | 1432億8050万 | +1.92% | 31.01 | 1.01 |
| 10/02 | 87,500 | 88,000 | 87,300 | 87,600 | +0.69% | 6,137 | 1439億3775万 | +2.58% | 31.15 | 1.02 |
| 10/01 | 86,700 | 87,400 | 86,600 | 87,000 | +0.69% | 5,164 | 1429億5187万 | +2.14% | 30.94 | 1.01 |
| 09/28 | 86,400 | 86,800 | 85,600 | 86,400 | +0.23% | 9,343 | 1419億6600万 | +1.71% | 30.72 | 1.01 |
| 09/27 | 86,500 | 86,900 | 85,400 | 86,200 | +0.23% | 6,190 | 1416億3737万 | +1.67% | 30.65 | 1 |
| 09/26 | 85,000 | 86,500 | 85,000 | 86,000 | +1.3% | 8,762 | 1413億875万 | +1.47% | 30.58 | 1 |
| 09/25 | 84,700 | 85,100 | 84,200 | 84,900 | 0% | 8,006 | 1395億131万 | +0.53% | 30.19 | 0.99 |
| 09/21 | 84,900 | 85,000 | 83,400 | 84,900 | +0.35% | 63,436 | 1395億131万 | +0.86% | 30.19 | 0.99 |
| 09/20 | 85,400 | 85,800 | 84,300 | 84,600 | -1.74% | 15,027 | 1390億837万 | +0.8% | 30.08 | 0.98 |
| 09/19 | 87,100 | 87,300 | 85,900 | 86,100 | -1.26% | 11,960 | 1414億7306万 | +2.91% | 30.62 | 1 |
| 09/18 | 87,500 | 88,300 | 86,800 | 87,200 | +0.69% | 10,705 | 1432億8050万 | +4.64% | 31.01 | 1.01 |
| 09/14 | 87,400 | 87,900 | 86,600 | 86,600 | +0.12% | 9,493 | 1422億9462万 | +4.42% | 30.79 | 1.01 |
| 09/13 | 86,200 | 87,700 | 86,200 | 86,500 | +0.35% | 8,707 | 1421億3031万 | +4.77% | 30.76 | 1.01 |
| 09/12 | 85,900 | 86,300 | 85,300 | 86,200 | 0% | 7,832 | 1416億3737万 | +4.86% | 30.65 | 1 |
| 09/11 | 86,400 | 87,300 | 85,700 | 86,200 | +0.23% | 11,519 | 1416億3737万 | +5.24% | 30.65 | 1 |
| 09/10 | 85,900 | 86,300 | 84,600 | 86,000 | +0.82% | 10,699 | 1413億875万 | +5.36% | 30.58 | 1 |
| 09/07 | 85,800 | 86,700 | 84,900 | 85,300 | +0.47% | 9,800 | 1401億5856万 | +4.81% | 30.33 | 0.99 |
| 09/06 | 84,400 | 85,500 | 84,300 | 84,900 | +0.71% | 5,791 | 1395億131万 | +4.56% | 30.19 | 0.99 |
| 09/05 | 84,900 | 85,200 | 84,200 | 84,300 | -0.35% | 3,471 | 1385億1543万 | +4.02% | 29.98 | 0.98 |
| 09/04 | 83,700 | 84,900 | 83,700 | 84,600 | +0.59% | 3,126 | 1390億837万 | +4.58% | 30.08 | 0.98 |
| 09/03 | 84,200 | 84,800 | 83,400 | 84,100 | -0.12% | 5,956 | 1381億8681万 | +4.08% | 29.91 | 0.98 |
| 08/31 | 84,000 | 84,300 | 83,000 | 84,200 | -0.12% | 7,069 | 1383億5112万 | +4.44% | 29.94 | 0.98 |
| 08/30 | 84,800 | 84,800 | 83,800 | 84,300 | -0.12% | 5,240 | 1385億1543万 | +4.72% | 29.98 | 0.98 |
| 08/29 | 83,900 | 85,400 | 83,800 | 84,400 | +1.32% | 9,819 | 1386億7975万 | +5.01% | 30.01 | 0.98 |
| 08/28 | 83,500 | 83,500 | 82,300 | 83,300 | +0.12% | 5,532 | 1368億7231万 | +3.79% | 29.62 | 0.97 |
| 08/27 | 82,900 | 83,300 | 82,100 | 83,200 | +1.34% | 6,614 | 1367億800万 | +3.78% | 29.59 | 0.97 |
| 08/24 | 81,400 | 82,600 | 81,300 | 82,100 | +1.11% | 5,618 | 1349億56万 | +2.51% | 29.19 | 0.95 |
| 08/23 | 82,000 | 82,300 | 80,900 | 81,200 | -1.46% | 9,708 | 1334億2175万 | +1.37% | 28.87 | 0.94 |
| 08/22 | 84,700 | 84,800 | 81,800 | 82,400 | -3.51% | 14,788 | 1353億9350万 | +2.84% | 29.3 | 0.96 |
| 08/21 | 86,000 | 87,100 | 83,500 | 85,400 | +8.79% | 35,454 | 1403億2287万 | +6.65% | 30.37 | 0.99 |
| 08/20 | 78,000 | 78,800 | 77,700 | 78,500 | +0.64% | 3,810 | 1289億8531万 | -1.73% | 27.91 | 0.91 |
| 08/17 | 78,600 | 78,800 | 77,800 | 78,000 | -0.76% | 3,679 | 1281億6375万 | -2.45% | 27.74 | 0.91 |
| 08/16 | 78,000 | 78,900 | 77,800 | 78,600 | +0.64% | 3,944 | 1291億4962万 | -1.83% | 27.95 | 0.91 |
| 08/15 | 78,700 | 79,100 | 77,900 | 78,100 | +0.51% | 4,162 | 1283億2806万 | -2.55% | 27.77 | 0.91 |
| 08/14 | 78,700 | 79,200 | 77,500 | 77,700 | +0.52% | 6,087 | 1276億7081万 | -3.2% | 27.63 | 0.9 |
| 08/13 | 77,100 | 78,300 | 77,100 | 77,300 | 0% | 8,125 | 1270億1356万 | -3.92% | 27.49 | 0.9 |
| 08/10 | 77,600 | 77,800 | 77,000 | 77,300 | -0.39% | 5,018 | 1270億1356万 | -4.13% | 27.49 | 0.9 |
| 08/09 | 78,200 | 78,900 | 77,500 | 77,600 | -1.4% | 6,214 | 1275億650万 | -3.95% | 27.59 | 0.9 |
| 08/08 | 78,500 | 79,000 | 78,100 | 78,700 | -0.51% | 4,377 | 1293億1393万 | -2.8% | 27.99 | 0.92 |
| 08/07 | 79,500 | 80,000 | 78,600 | 79,100 | -1.13% | 4,212 | 1299億7118万 | -2.49% | 28.13 | 0.92 |
| 08/06 | 80,300 | 80,500 | 79,700 | 80,000 | -0.74% | 2,058 | 1314億5000万 | -1.51% | 28.45 | 0.93 |
