株価チャート
2018/07/09～2018/11/30
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 |
|---|
| 2018 |
| 11/30 | 235,000 | 236,100 | 233,300 | 235,100 | +0.04% | 11,090 | 5139億1684万 | +0.16% | 59.01 | 1.51 |
| 11/29 | 235,400 | 236,400 | 233,500 | 235,000 | -0.3% | 6,120 | 5136億9825万 | +0.21% | 58.98 | 1.51 |
| 11/28 | 237,600 | 237,900 | 233,900 | 235,700 | -2.2% | 5,573 | 5152億2841万 | +0.58% | 59.16 | 1.52 |
| 11/27 | 240,200 | 241,200 | 238,600 | 241,000 | +1.18% | 9,550 | 5268億1395万 | +2.91% | 60.49 | 1.55 |
| 11/26 | 236,100 | 238,700 | 235,800 | 238,200 | +1.06% | 6,014 | 5206億9329万 | +1.86% | 59.78 | 1.53 |
| 11/22 | 236,700 | 237,400 | 235,400 | 235,700 | +0.04% | 5,660 | 5152億2841万 | +0.89% | 59.16 | 1.52 |
| 11/21 | 235,800 | 237,100 | 234,700 | 235,600 | -0.13% | 6,469 | 5150億982万 | +0.93% | 59.13 | 1.52 |
| 11/20 | 240,000 | 240,000 | 235,900 | 235,900 | -1.71% | 5,340 | 5156億6560万 | +1.13% | 59.21 | 1.52 |
| 11/19 | 237,100 | 240,000 | 236,300 | 240,000 | +1.52% | 6,660 | 5246億2800万 | +3.04% | 60.24 | 1.55 |
| 11/16 | 241,200 | 241,400 | 235,700 | 236,400 | -2.6% | 10,473 | 5167億5858万 | +1.78% | 59.33 | 1.52 |
| 11/15 | 239,600 | 242,700 | 238,800 | 242,700 | +1.25% | 7,105 | 5305億3006万 | +4.72% | 60.91 | 1.56 |
| 11/14 | 239,300 | 240,000 | 238,200 | 239,700 | +0.71% | 6,968 | 5239億7221万 | +3.75% | 60.16 | 1.54 |
| 11/13 | 238,900 | 239,100 | 237,500 | 238,000 | -0.5% | 6,346 | 5202億5610万 | +3.29% | 59.73 | 1.53 |
| 11/12 | 234,800 | 239,200 | 234,800 | 239,200 | +1.92% | 7,048 | 5228億7924万 | +4.08% | 60.04 | 1.54 |
| 11/09 | 235,400 | 237,800 | 234,700 | 234,700 | -0.3% | 6,000 | 5130億4246万 | +2.45% | 58.91 | 1.51 |
| 11/08 | 233,800 | 235,600 | 233,200 | 235,400 | +0.73% | 5,793 | 5145億7263万 | +2.95% | 59.08 | 1.52 |
| 11/07 | 232,000 | 234,200 | 231,000 | 233,700 | +0.86% | 4,609 | 5108億5651万 | +2.4% | 58.66 | 1.51 |
| 11/06 | 231,600 | 231,700 | 230,100 | 231,700 | 0% | 4,669 | 5064億8461万 | +1.67% | 58.15 | 1.49 |
| 11/05 | 227,900 | 231,700 | 227,300 | 231,700 | +1.67% | 5,785 | 5064億8461万 | +1.78% | 58.15 | 1.49 |
| 11/02 | 227,100 | 228,700 | 226,900 | 227,900 | +0.35% | 4,433 | 4981億7800万 | +0.23% | 57.2 | 1.47 |
| 11/01 | 227,300 | 230,400 | 226,400 | 227,100 | -0.22% | 5,240 | 4964億2924万 | -0.07% | 57 | 1.46 |
| 10/31 | 228,500 | 229,300 | 227,000 | 227,600 | -0.48% | 8,277 | 4975億2222万 | +0.23% | 57.12 | 1.47 |
| 10/30 | 230,900 | 231,000 | 228,600 | 228,700 | -1.42% | 6,668 | 4999億2676万 | +0.81% | 57.4 | 1.47 |
| 10/29 | 229,200 | 232,600 | 229,200 | 232,000 | +1% | 3,884 | 5071億4040万 | +2.42% | 58.23 | 1.49 |
| 10/26 | 229,700 | 231,100 | 228,500 | 229,700 | +0.26% | 4,899 | 5021億1271万 | +1.63% | 57.65 | 1.48 |
| 10/25 | 230,000 | 231,200 | 228,900 | 229,100 | -0.95% | 3,642 | 5008億114万 | +1.52% | 57.5 | 1.48 |
| 10/24 | 231,400 | 233,600 | 231,000 | 231,300 | -0.17% | 5,546 | 5056億1023万 | +2.72% | 58.05 | 1.49 |
| 10/23 | 232,100 | 232,900 | 230,700 | 231,700 | -0.26% | 5,441 | 5064億8461万 | +3.15% | 58.15 | 1.49 |
| 10/22 | 232,600 | 233,500 | 232,300 | 232,300 | -0.09% | 3,094 | 5077億9618万 | +3.76% | 58.3 | 1.5 |
| 10/19 | 231,200 | 232,900 | 229,600 | 232,500 | +0.56% | 6,318 | 5082億3337万 | +4.22% | 58.35 | 1.5 |
| 10/18 | 231,700 | 231,900 | 230,500 | 231,200 | 0% | 3,859 | 5053億9164万 | +4.02% | 58.03 | 1.49 |
| 10/17 | 229,400 | 231,300 | 229,100 | 231,200 | +1.76% | 6,340 | 5053億9164万 | +4.37% | 58.03 | 1.49 |
| 10/16 | 225,000 | 227,800 | 224,500 | 227,200 | +1.56% | 4,946 | 4966億4784万 | +2.9% | 57.02 | 1.46 |
| 10/15 | 224,500 | 225,700 | 223,200 | 223,700 | -0.09% | 5,482 | 4889億9701万 | +1.56% | 56.15 | 1.44 |
| 10/12 | 225,100 | 225,900 | 223,700 | 223,900 | -0.27% | 5,548 | 4894億3420万 | +1.78% | 56.2 | 1.44 |
| 10/11 | 223,300 | 224,900 | 222,500 | 224,500 | -0.09% | 4,221 | 4907億4577万 | +2.17% | 56.35 | 1.45 |
| 10/10 | 224,900 | 225,800 | 223,400 | 224,700 | +0.81% | 6,052 | 4911億8296万 | +2.38% | 56.4 | 1.45 |
| 10/09 | 220,500 | 224,900 | 220,500 | 222,900 | +0.86% | 6,030 | 4872億4825万 | +1.71% | 55.94 | 1.44 |
| 10/05 | 221,300 | 222,700 | 220,300 | 221,000 | -1.25% | 6,230 | 4830億9495万 | +0.94% | 55.47 | 1.42 |
| 10/04 | 224,000 | 224,800 | 222,900 | 223,800 | -0.36% | 7,358 | 4892億1561万 | +2.28% | 56.17 | 1.44 |
| 10/03 | 224,900 | 225,700 | 223,100 | 224,600 | -0.4% | 5,806 | 4909億6437万 | +2.81% | 56.37 | 1.45 |
| 10/02 | 226,000 | 226,300 | 224,800 | 225,500 | +0.09% | 4,258 | 4929億3172万 | +3.4% | 56.6 | 1.45 |
| 10/01 | 224,400 | 226,700 | 223,000 | 225,300 | +0.18% | 4,843 | 4924億9453万 | +3.47% | 56.55 | 1.45 |
| 09/28 | 225,900 | 225,900 | 222,500 | 224,900 | 0% | 8,656 | 4916億2015万 | +3.45% | 56.45 | 1.45 |
| 09/27 | 223,100 | 225,000 | 222,400 | 224,900 | +0.94% | 6,355 | 4916億2015万 | +3.56% | 56.45 | 1.45 |
| 09/26 | 221,700 | 223,300 | 220,600 | 222,800 | +0.32% | 5,077 | 4870億2966万 | +2.74% | 55.92 | 1.44 |
| 09/25 | 218,500 | 222,100 | 218,100 | 222,100 | +0.86% | 6,088 | 4854億9949万 | +2.51% | 55.74 | 1.43 |
| 09/21 | 219,100 | 220,700 | 218,100 | 220,200 | +0.46% | 8,969 | 4813億4619万 | +1.69% | 55.27 | 1.42 |
| 09/20 | 220,800 | 221,900 | 218,700 | 219,200 | -0.9% | 3,509 | 4791億6024万 | +1.2% | 55.02 | 1.41 |
| 09/19 | 218,300 | 222,100 | 218,300 | 221,200 | +1.94% | 8,069 | 4835億3214万 | +2.1% | 55.52 | 1.43 |
| 09/18 | 217,300 | 217,900 | 216,300 | 217,000 | -0.14% | 5,302 | 4743億5115万 | +0.17% | 54.46 | 1.4 |
| 09/14 | 214,600 | 219,500 | 213,600 | 217,300 | +2.07% | 6,373 | 4750億693万 | +0.25% | 54.54 | 1.4 |
| 09/13 | 213,000 | 213,700 | 212,800 | 212,900 | +0.09% | 4,468 | 4653億8875万 | -1.85% | 53.43 | 1.37 |
| 09/12 | 213,500 | 214,200 | 211,700 | 212,700 | +0.33% | 4,255 | 4649億5156万 | -2.1% | 53.38 | 1.37 |
| 09/11 | 210,800 | 212,900 | 210,800 | 212,000 | -0.19% | 3,890 | 4634億2140万 | -2.62% | 53.21 | 1.37 |
| 09/10 | 212,800 | 213,800 | 212,400 | 212,400 | -0.38% | 3,385 | 4642億9578万 | -2.63% | 53.31 | 1.37 |
| 09/07 | 215,500 | 216,600 | 212,800 | 213,200 | -0.42% | 5,359 | 4660億4454万 | -2.49% | 53.51 | 1.37 |
| 09/06 | 216,000 | 216,700 | 214,100 | 214,100 | -1.15% | 5,140 | 4680億1189万 | -2.33% | 53.74 | 1.38 |
| 09/05 | 217,200 | 217,200 | 215,300 | 216,600 | -0.41% | 6,191 | 4734億7677万 | -1.45% | 54.36 | 1.4 |
| 09/04 | 217,900 | 218,900 | 217,100 | 217,500 | -0.32% | 4,342 | 4754億4412万 | -1.24% | 54.59 | 1.4 |
| 09/03 | 217,500 | 219,400 | 216,700 | 218,200 | +0.79% | 4,256 | 4769億7429万 | -1.07% | 54.76 | 1.41 |
| 08/31 | 215,500 | 218,100 | 215,500 | 216,500 | -0.55% | 8,782 | 4732億5817万 | -1.95% | 54.34 | 1.4 |
| 08/30 | 217,500 | 218,800 | 217,100 | 217,700 | +0.05% | 5,991 | 4758億8131万 | -1.58% | 54.64 | 1.4 |
| 08/29 | 217,200 | 219,300 | 216,700 | 217,600 | +1.12% | 8,195 | 4756億6272万 | -1.75% | 54.61 | 1.4 |
| 08/28 | 216,000 | 216,300 | 214,300 | 215,200 | +0.05% | 5,246 | 4704億1644万 | -2.97% | 54.01 | 1.39 |
| 08/27 | 217,800 | 217,900 | 214,300 | 215,100 | -0.88% | 5,971 | 4701億9784万 | -3.2% | 53.99 | 1.39 |
| 08/24 | 216,900 | 218,000 | 215,000 | 217,000 | +0.05% | 6,564 | 4743億5115万 | -2.55% | 54.46 | 1.4 |
| 08/23 | 218,800 | 218,800 | 215,700 | 216,900 | -0.82% | 3,714 | 4741億3255万 | -2.87% | 54.44 | 1.4 |
| 08/22 | 218,800 | 218,800 | 217,400 | 218,700 | +0.51% | 3,782 | 4780億6726万 | -2.29% | 54.89 | 1.41 |
| 08/21 | 217,900 | 219,100 | 217,000 | 217,600 | -0.14% | 3,737 | 4756億6272万 | -2.98% | 54.61 | 1.4 |
| 08/20 | 218,900 | 219,200 | 216,600 | 217,900 | -0.37% | 5,322 | 4763億1850万 | -3.04% | 54.69 | 1.4 |
| 08/17 | 220,500 | 221,200 | 218,700 | 218,700 | -1.31% | 3,356 | 4780億6726万 | -2.85% | 54.89 | 1.41 |
| 08/16 | 221,900 | 221,900 | 220,200 | 221,600 | +0.41% | 5,540 | 4844億652万 | -1.72% | 55.62 | 1.43 |
| 08/15 | 220,000 | 221,300 | 219,600 | 220,700 | 0% | 4,609 | 4824億3916万 | -2.22% | 55.39 | 1.42 |
| 08/14 | 221,100 | 221,300 | 218,700 | 220,700 | +0.32% | 4,810 | 4824億3916万 | -2.35% | 55.39 | 1.42 |
| 08/13 | 221,800 | 222,300 | 220,000 | 220,000 | -0.68% | 3,787 | 4809億900万 | -2.8% | 55.22 | 1.42 |
| 08/10 | 222,800 | 223,400 | 221,500 | 221,500 | -0.09% | 3,502 | 4841億8792万 | -2.29% | 55.59 | 1.43 |
| 08/09 | 223,300 | 224,100 | 221,700 | 221,700 | -0.72% | 4,560 | 4846億2511万 | -2.35% | 55.64 | 1.43 |
| 08/08 | 222,700 | 223,900 | 222,600 | 223,300 | +0.18% | 4,471 | 4881億2263万 | -1.8% | 56.04 | 1.44 |
| 08/07 | 224,800 | 225,100 | 222,500 | 222,900 | -0.98% | 4,480 | 4872億4825万 | -2.07% | 55.94 | 1.44 |
| 08/06 | 226,500 | 227,500 | 224,800 | 225,100 | -1.05% | 2,979 | 4920億5734万 | -1.21% | 56.5 | 1.45 |
| 08/03 | 227,700 | 228,500 | 226,100 | 227,500 | -0.35% | 3,757 | 4973億362万 | -0.24% | 57.1 | 1.47 |
| 08/02 | 227,000 | 229,300 | 225,300 | 228,300 | +0.31% | 5,449 | 4990億5238万 | +0.1% | 57.3 | 1.47 |
| 08/01 | 224,500 | 228,900 | 224,500 | 227,600 | +0.66% | 7,447 | 4975億2222万 | -0.26% | 57.12 | 1.47 |
| 07/31 | 224,100 | 227,400 | 222,300 | 226,100 | +0.76% | 9,140 | 4942億4329万 | -1% | 56.75 | 1.46 |
| 07/30 | 225,000 | 227,500 | 224,100 | 224,400 | -0.66% | 8,626 | 4905億2718万 | -1.78% | 56.32 | 1.45 |
| 07/27 | 225,000 | 227,800 | 224,600 | 225,900 | +0.4% | 5,891 | 4938億610万 | -1.2% | 56.7 | 1.46 |
| 07/26 | 225,500 | 225,900 | 224,000 | 225,000 | -0.22% | 4,147 | 4918億3875万 | -1.65% | 56.47 | 1.45 |
| 07/25 | 224,700 | 226,400 | 224,000 | 225,500 | -0.04% | 5,987 | 4929億3172万 | -1.48% | 56.6 | 1.45 |
| 07/24 | 226,500 | 227,700 | 225,600 | 225,600 | -0.62% | 5,802 | 4931億5032万 | -1.5% | 56.62 | 1.45 |
| 07/23 | 231,600 | 231,600 | 226,200 | 227,000 | -2.37% | 6,289 | 4962億1065万 | -0.98% | 56.97 | 1.46 |
| 07/20 | 232,400 | 232,800 | 231,000 | 232,500 | +1.17% | 4,327 | 5082億3337万 | +1.37% | 58.35 | 1.5 |
| 07/19 | 230,300 | 231,100 | 229,800 | 229,800 | -0.22% | 2,934 | 5023億3131万 | +0.23% | 57.68 | 1.48 |
| 07/18 | 233,400 | 233,600 | 228,000 | 230,300 | +0.7% | 6,370 | 5034億2428万 | +0.44% | 57.8 | 1.48 |
| 07/17 | 228,700 | 231,300 | 227,800 | 228,700 | +0.48% | 7,203 | 4999億2676万 | -0.26% | 57.4 | 1.47 |
| 07/13 | 228,700 | 228,700 | 226,800 | 227,600 | -0.13% | 3,245 | 4975億2222万 | -0.78% | 57.12 | 1.47 |
| 07/12 | 228,300 | 229,400 | 227,600 | 227,900 | +0.4% | 3,597 | 4981億7800万 | -0.71% | 57.2 | 1.47 |
| 07/11 | 227,300 | 227,800 | 226,200 | 227,000 | -0.48% | 3,943 | 4962億1065万 | -1.15% | 56.97 | 1.46 |
| 07/10 | 228,600 | 229,400 | 227,400 | 228,100 | -0.35% | 3,635 | 4986億1519万 | -0.7% | 57.25 | 1.47 |
| 07/09 | 229,000 | 229,700 | 228,200 | 228,900 | -0.04% | 4,414 | 5003億6395万 | -0.35% | 57.45 | 1.48 |
