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 | 103,200 | 104,500 | 103,000 | 104,100 | +0.19% | 531 | 137億7659万 | -4.31% | 34.88 | 1.09 |
| 12/27 | 106,300 | 106,300 | 103,000 | 103,900 | 0% | 950 | 137億5012万 | -4.64% | 34.81 | 1.09 |
| 12/26 | 106,500 | 106,500 | 101,500 | 103,900 | -5.2% | 1,120 | 137億5012万 | -4.8% | 34.81 | 1.09 |
| 12/25 | 103,000 | 111,000 | 102,000 | 109,600 | +1.86% | 1,974 | 145億446万 | +0.26% | 36.72 | 1.15 |
| 12/21 | 107,400 | 107,900 | 105,600 | 107,600 | +0.47% | 949 | 142億3978万 | -1.52% | 36.05 | 1.13 |
| 12/20 | 109,100 | 109,100 | 106,600 | 107,100 | -1.83% | 922 | 141億7361万 | -2% | 35.88 | 1.12 |
| 12/19 | 109,900 | 110,100 | 109,100 | 109,100 | -0.27% | 471 | 144億3829万 | -0.22% | 36.55 | 1.14 |
| 12/18 | 110,000 | 110,300 | 109,400 | 109,400 | -0.82% | 612 | 144億7799万 | +0.08% | 36.65 | 1.15 |
| 12/17 | 110,500 | 110,800 | 110,000 | 110,300 | +0.27% | 282 | 145億9710万 | +0.91% | 36.95 | 1.16 |
| 12/14 | 110,200 | 110,500 | 109,700 | 110,000 | +0.18% | 367 | 145億5740万 | +0.68% | 36.85 | 1.15 |
| 12/13 | 109,000 | 110,300 | 109,000 | 109,800 | +0.83% | 350 | 145億3093万 | +0.51% | 36.79 | 1.15 |
| 12/12 | 109,100 | 109,400 | 108,900 | 108,900 | 0% | 198 | 144億1182万 | -0.29% | 36.48 | 1.14 |
| 12/11 | 109,000 | 109,600 | 108,400 | 108,900 | -0.55% | 1,094 | 144億1182万 | -0.3% | 36.48 | 1.14 |
| 12/10 | 110,600 | 110,600 | 108,900 | 109,500 | -0.64% | 656 | 144億9123万 | +0.24% | 36.69 | 1.15 |
| 12/07 | 111,000 | 111,000 | 110,100 | 110,200 | -0.45% | 365 | 145億8386万 | +0.87% | 36.92 | 1.16 |
| 12/06 | 111,200 | 111,200 | 110,600 | 110,700 | 0% | 368 | 146億5003万 | +1.36% | 37.09 | 1.16 |
| 12/05 | 110,500 | 111,200 | 110,200 | 110,700 | -0.09% | 265 | 146億5003万 | +1.42% | 37.09 | 1.16 |
| 12/04 | 111,000 | 111,100 | 110,000 | 110,800 | +0.54% | 289 | 146億6327万 | +1.59% | 37.12 | 1.16 |
| 12/03 | 110,700 | 111,100 | 110,100 | 110,200 | -0.09% | 741 | 145億8386万 | +1.09% | 36.92 | 1.16 |
| 11/30 | 110,400 | 110,600 | 109,900 | 110,300 | +0.64% | 222 | 145億9710万 | +1.17% | 36.95 | 1.16 |
| 11/29 | 110,000 | 110,300 | 109,600 | 109,600 | +0.27% | 403 | 145億446万 | +0.54% | 36.72 | 1.15 |
| 11/28 | 109,100 | 110,900 | 109,100 | 109,300 | +0.28% | 620 | 144億6476万 | +0.21% | 36.62 | 1.15 |
| 11/27 | 109,300 | 109,300 | 108,500 | 109,000 | +0.37% | 301 | 144億2506万 | -0.14% | 36.52 | 1.14 |
| 11/26 | 108,300 | 109,000 | 108,300 | 108,600 | +0.28% | 517 | 143億7212万 | -0.6% | 36.38 | 1.14 |
| 11/22 | 109,000 | 109,700 | 108,200 | 108,300 | 0% | 260 | 143億3242万 | -0.99% | 36.28 | 1.14 |
| 11/21 | 108,000 | 108,800 | 108,000 | 108,300 | 0% | 172 | 143億3242万 | -1.13% | 36.28 | 1.14 |
| 11/20 | 108,300 | 108,900 | 107,900 | 108,300 | 0% | 177 | 143億3242万 | -1.25% | 36.28 | 1.14 |
| 11/19 | 108,300 | 108,600 | 107,800 | 108,300 | +0.09% | 121 | 143億3242万 | -1.38% | 36.28 | 1.14 |
| 11/16 | 108,100 | 109,000 | 107,900 | 108,200 | -0.18% | 317 | 143億1918万 | -1.57% | 36.25 | 1.14 |
| 11/15 | 108,300 | 108,800 | 108,000 | 108,400 | 0% | 218 | 143億4565万 | -1.51% | 36.32 | 1.14 |
| 11/14 | 108,300 | 110,000 | 108,200 | 108,400 | -0.09% | 475 | 143億4565万 | -1.65% | 36.32 | 1.14 |
| 11/13 | 108,800 | 108,900 | 108,300 | 108,500 | -0.46% | 205 | 143億5889万 | -1.72% | 36.35 | 1.14 |
| 11/12 | 108,900 | 109,600 | 108,700 | 109,000 | -0.18% | 276 | 144億2506万 | -1.46% | 36.52 | 1.14 |
| 11/09 | 109,800 | 109,900 | 109,200 | 109,200 | -0.55% | 318 | 144億5152万 | -1.47% | 36.58 | 1.15 |
| 11/08 | 108,800 | 110,100 | 108,800 | 109,800 | +0.64% | 307 | 145億3093万 | -1.1% | 36.79 | 1.15 |
| 11/07 | 109,000 | 109,300 | 109,000 | 109,100 | +0.09% | 160 | 144億3829万 | -1.88% | 36.55 | 1.14 |
| 11/06 | 109,200 | 109,500 | 108,700 | 109,000 | -0.18% | 180 | 144億2506万 | -2.16% | 36.52 | 1.14 |
| 11/05 | 109,400 | 109,900 | 109,200 | 109,200 | -0.55% | 165 | 144億5152万 | -2.14% | 36.58 | 1.15 |
| 11/02 | 110,000 | 110,200 | 109,200 | 109,800 | +0.27% | 138 | 145億3093万 | -1.76% | 36.79 | 1.15 |
| 11/01 | 109,200 | 109,800 | 108,800 | 109,500 | +0.55% | 223 | 144億9123万 | -2.16% | 36.69 | 1.15 |
| 10/31 | 108,600 | 109,200 | 108,000 | 108,900 | +0.28% | 155 | 144億1182万 | -2.83% | 36.48 | 1.14 |
| 10/30 | 107,900 | 109,800 | 107,000 | 108,600 | -0.91% | 922 | 143億7212万 | -3.24% | 36.38 | 1.14 |
| 10/29 | 109,700 | 110,900 | 109,500 | 109,600 | -0.63% | 333 | 145億446万 | -2.5% | 36.72 | 1.15 |
| 10/26 | 110,500 | 110,800 | 109,900 | 110,300 | +0.18% | 292 | 145億9710万 | -1.95% | 36.95 | 1.16 |
| 10/25 | 110,800 | 110,800 | 110,000 | 110,100 | -0.81% | 416 | 145億7063万 | -2.19% | 36.89 | 1.16 |
| 10/24 | 111,300 | 111,400 | 110,500 | 111,000 | -0.27% | 356 | 146億8974万 | -1.45% | 37.19 | 1.16 |
| 10/23 | 111,600 | 111,900 | 111,300 | 111,300 | -0.36% | 124 | 147億2944万 | -1.18% | 37.29 | 1.17 |
| 10/22 | 111,600 | 112,500 | 111,200 | 111,700 | -0.18% | 276 | 147億8237万 | -0.82% | 37.42 | 1.17 |
| 10/19 | 112,200 | 112,200 | 111,800 | 111,900 | -0.09% | 126 | 148億884万 | -0.64% | 37.49 | 1.17 |
| 10/18 | 111,900 | 112,300 | 111,900 | 112,000 | +0.18% | 193 | 148億2208万 | -0.54% | 37.52 | 1.18 |
| 10/17 | 112,000 | 112,000 | 111,700 | 111,800 | 0% | 133 | 147億9561万 | -0.7% | 37.46 | 1.17 |
| 10/16 | 111,800 | 111,800 | 111,100 | 111,800 | +0.63% | 217 | 147億9561万 | -0.67% | 37.46 | 1.17 |
| 10/15 | 112,300 | 112,300 | 111,100 | 111,100 | -0.36% | 282 | 147億297万 | -1.3% | 37.22 | 1.17 |
| 10/12 | 112,500 | 112,500 | 111,300 | 111,500 | -0.71% | 562 | 147億5591万 | -0.96% | 37.36 | 1.17 |
| 10/11 | 112,000 | 112,500 | 110,500 | 112,300 | -0.71% | 454 | 148億6178万 | -0.27% | 37.62 | 1.18 |
| 10/10 | 114,000 | 114,000 | 113,000 | 113,100 | -0.7% | 349 | 149億6765万 | +0.47% | 37.89 | 1.19 |
| 10/09 | 114,000 | 114,300 | 113,700 | 113,900 | -0.26% | 191 | 150億7352万 | +1.22% | 38.16 | 1.2 |
| 10/05 | 114,000 | 114,200 | 113,300 | 114,200 | +0.09% | 471 | 151億1322万 | +1.53% | 38.26 | 1.2 |
| 10/04 | 113,500 | 114,100 | 113,400 | 114,100 | 0% | 484 | 150億9999万 | +1.51% | 38.23 | 1.2 |
| 10/03 | 113,700 | 114,300 | 113,700 | 114,100 | -0.17% | 173 | 150億9999万 | +1.61% | 38.23 | 1.2 |
| 10/02 | 113,600 | 114,500 | 113,200 | 114,300 | +0.62% | 336 | 151億2646万 | +1.89% | 38.29 | 1.2 |
| 10/01 | 113,900 | 114,100 | 113,500 | 113,600 | 0% | 286 | 150億3382万 | +1.36% | 38.06 | 1.19 |
| 09/28 | 113,900 | 113,900 | 113,500 | 113,600 | +0.09% | 295 | 150億3382万 | +1.42% | 38.06 | 1.19 |
| 09/27 | 113,600 | 113,700 | 113,300 | 113,500 | -0.09% | 192 | 150億2059万 | +1.38% | 38.03 | 1.19 |
| 09/26 | 113,000 | 114,000 | 112,900 | 113,600 | +0.53% | 405 | 150億3382万 | +1.5% | 38.06 | 1.19 |
| 09/25 | 112,100 | 113,000 | 112,100 | 113,000 | +0.09% | 363 | 149億5442万 | +1% | 37.86 | 1.19 |
| 09/21 | 111,700 | 112,900 | 111,600 | 112,900 | +1.07% | 1,152 | 149億4118万 | +0.95% | 37.82 | 1.18 |
| 09/20 | 111,900 | 111,900 | 111,700 | 111,700 | -0.18% | 166 | 147億8237万 | -0.1% | 37.42 | 1.17 |
| 09/19 | 111,600 | 112,200 | 111,600 | 111,900 | +0.09% | 258 | 148億884万 | +0.06% | 37.49 | 1.17 |
| 09/18 | 111,000 | 112,700 | 111,000 | 111,800 | +0.81% | 735 | 147億9561万 | -0.06% | 37.46 | 1.17 |
| 09/14 | 111,000 | 111,300 | 110,800 | 110,900 | -0.45% | 637 | 146億7650万 | -0.88% | 37.15 | 1.16 |
| 09/13 | 111,100 | 111,500 | 111,100 | 111,400 | -0.18% | 144 | 147億4267万 | -0.53% | 37.32 | 1.17 |
| 09/12 | 111,600 | 111,600 | 111,300 | 111,600 | 0% | 152 | 147億6914万 | -0.43% | 37.39 | 1.17 |
| 09/11 | 111,300 | 111,800 | 111,000 | 111,600 | +0.27% | 319 | 147億6914万 | -0.52% | 37.39 | 1.17 |
| 09/10 | 111,000 | 111,700 | 111,000 | 111,300 | +0.18% | 260 | 147億2944万 | -0.87% | 37.29 | 1.17 |
| 09/07 | 111,900 | 111,900 | 111,100 | 111,100 | -0.71% | 173 | 147億297万 | -1.16% | 37.22 | 1.17 |
| 09/06 | 111,600 | 111,900 | 111,400 | 111,900 | +0.18% | 131 | 148億884万 | -0.56% | 37.49 | 1.17 |
| 09/05 | 111,500 | 111,900 | 111,500 | 111,700 | -0.18% | 133 | 147億8237万 | -0.82% | 37.42 | 1.17 |
| 09/04 | 112,000 | 112,000 | 111,500 | 111,900 | +0.27% | 205 | 148億884万 | -0.73% | 37.49 | 1.17 |
| 09/03 | 111,900 | 112,100 | 111,600 | 111,600 | -0.27% | 115 | 147億6914万 | -1.11% | 37.39 | 1.17 |
| 08/31 | 112,600 | 112,600 | 111,800 | 111,900 | -0.89% | 339 | 148億884万 | -0.97% | 37.49 | 1.17 |
| 08/30 | 112,800 | 112,900 | 111,700 | 112,900 | +0.62% | 159 | 149億4118万 | -0.18% | 37.82 | 1.18 |
| 08/29 | 111,100 | 112,600 | 111,100 | 112,200 | +0.72% | 471 | 148億4854万 | -0.87% | 37.59 | 1.18 |
| 08/28 | 111,200 | 111,400 | 111,000 | 111,400 | +0.27% | 230 | 147億4267万 | -1.7% | 37.32 | 1.17 |
| 08/27 | 111,600 | 111,800 | 111,100 | 111,100 | -0.63% | 597 | 147億297万 | -2.1% | 37.22 | 1.17 |
| 08/24 | 112,200 | 112,700 | 111,600 | 111,800 | -0.18% | 434 | 147億9561万 | -1.64% | 37.46 | 1.17 |
| 08/23 | 112,100 | 112,200 | 111,800 | 112,000 | -0.09% | 171 | 148億2208万 | -1.63% | 37.52 | 1.18 |
| 08/22 | 112,400 | 112,400 | 111,800 | 112,100 | -0.44% | 252 | 148億3531万 | -1.68% | 37.56 | 1.18 |
| 08/21 | 112,000 | 112,600 | 112,000 | 112,600 | 0% | 145 | 149億148万 | -1.38% | 37.72 | 1.18 |
| 08/20 | 111,900 | 112,600 | 111,900 | 112,600 | +0.45% | 146 | 149億148万 | -1.5% | 37.72 | 1.18 |
| 08/17 | 112,300 | 112,600 | 112,000 | 112,100 | 0% | 180 | 148億3531万 | -2.07% | 37.56 | 1.18 |
| 08/16 | 112,200 | 112,300 | 111,800 | 112,100 | -0.27% | 432 | 148億3531万 | -2.23% | 37.56 | 1.18 |
| 08/15 | 113,000 | 113,000 | 112,300 | 112,400 | -0.27% | 268 | 148億7501万 | -2.13% | 37.66 | 1.18 |
| 08/14 | 112,100 | 113,100 | 112,100 | 112,700 | +0.45% | 355 | 149億1471万 | -2.03% | 37.76 | 1.18 |
| 08/13 | 113,200 | 113,500 | 112,200 | 112,200 | -1.15% | 912 | 148億4854万 | -2.61% | 37.59 | 1.18 |
| 08/10 | 113,600 | 114,200 | 113,400 | 113,500 | -0.26% | 386 | 150億2059万 | -1.63% | 38.03 | 1.19 |
| 08/09 | 113,900 | 114,000 | 113,700 | 113,800 | -0.26% | 196 | 150億6029万 | -1.41% | 38.13 | 1.19 |
| 08/08 | 113,700 | 114,100 | 113,700 | 114,100 | +0.18% | 294 | 150億9999万 | -1.2% | 38.23 | 1.2 |
| 08/07 | 114,000 | 114,300 | 113,600 | 113,900 | -0.44% | 319 | 150億7352万 | -1.41% | 38.16 | 1.2 |
| 08/06 | 114,000 | 114,600 | 114,000 | 114,400 | +0.09% | 355 | 151億3969万 | -0.99% | 38.33 | 1.2 |
