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 | 84,200 | 84,300 | 84,000 | 84,200 | +0.12% | 972 | 198億1621万 | -2.59% | 34.31 | 0.93 |
| 11/29 | 84,200 | 84,700 | 84,100 | 84,100 | -0.12% | 1,495 | 197億9268万 | -2.77% | 34.27 | 0.93 |
| 11/28 | 83,900 | 84,500 | 83,700 | 84,200 | -3% | 3,704 | 198億1621万 | -2.75% | 34.31 | 0.93 |
| 11/27 | 87,200 | 87,200 | 86,500 | 86,800 | -0.34% | 3,228 | 204億2811万 | +0.16% | 35.37 | 0.96 |
| 11/26 | 87,000 | 87,400 | 86,700 | 87,100 | +0.46% | 2,455 | 204億9872万 | +0.53% | 35.49 | 0.97 |
| 11/22 | 86,800 | 86,900 | 86,600 | 86,700 | 0% | 974 | 204億458万 | +0.1% | 35.33 | 0.96 |
| 11/21 | 87,000 | 87,000 | 86,500 | 86,700 | -0.23% | 910 | 204億458万 | +0.12% | 35.33 | 0.96 |
| 11/20 | 86,700 | 87,400 | 86,500 | 86,900 | 0% | 1,087 | 204億5165万 | +0.38% | 35.41 | 0.96 |
| 11/19 | 86,700 | 87,000 | 86,600 | 86,900 | +0.12% | 842 | 204億5165万 | +0.42% | 35.41 | 0.96 |
| 11/16 | 86,700 | 86,900 | 86,600 | 86,800 | 0% | 639 | 204億2811万 | +0.37% | 35.37 | 0.96 |
| 11/15 | 86,600 | 86,900 | 86,500 | 86,800 | +0.12% | 537 | 204億2811万 | +0.39% | 35.37 | 0.96 |
| 11/14 | 86,600 | 87,000 | 86,500 | 86,700 | +0.12% | 557 | 204億458万 | +0.29% | 35.33 | 0.96 |
| 11/13 | 87,000 | 87,000 | 86,400 | 86,600 | -0.35% | 1,032 | 203億8105万 | +0.17% | 35.28 | 0.96 |
| 11/12 | 87,000 | 87,200 | 86,300 | 86,900 | +0.12% | 1,782 | 204億5165万 | +0.5% | 35.41 | 0.96 |
| 11/09 | 87,100 | 87,500 | 86,800 | 86,800 | -0.34% | 931 | 204億2811万 | +0.37% | 35.37 | 0.96 |
| 11/08 | 87,100 | 87,400 | 87,000 | 87,100 | 0% | 850 | 204億9872万 | +0.7% | 35.49 | 0.97 |
| 11/07 | 87,200 | 87,300 | 87,000 | 87,100 | -0.11% | 437 | 204億9872万 | +0.69% | 35.49 | 0.97 |
| 11/06 | 87,300 | 87,400 | 86,900 | 87,200 | -0.23% | 764 | 205億2225万 | +0.78% | 35.53 | 0.97 |
| 11/05 | 87,200 | 87,400 | 86,800 | 87,400 | +0.58% | 376 | 205億6932万 | +1.02% | 35.61 | 0.97 |
| 11/02 | 86,900 | 87,100 | 86,600 | 86,900 | 0% | 508 | 204億5165万 | +0.45% | 35.41 | 0.96 |
| 11/01 | 86,500 | 87,000 | 86,500 | 86,900 | +0.81% | 502 | 204億5165万 | +0.43% | 35.41 | 0.96 |
| 10/31 | 86,200 | 86,700 | 86,100 | 86,200 | +0.35% | 602 | 202億8691万 | -0.37% | 35.12 | 0.96 |
| 10/30 | 86,000 | 86,200 | 85,700 | 85,900 | -0.46% | 592 | 202億1630万 | -0.7% | 35 | 0.95 |
| 10/29 | 85,700 | 86,700 | 85,700 | 86,300 | +0.7% | 878 | 203億1044万 | -0.23% | 35.16 | 0.96 |
| 10/26 | 85,900 | 86,000 | 85,600 | 85,700 | +0.12% | 596 | 201億6923万 | -0.89% | 34.92 | 0.95 |
| 10/25 | 85,900 | 86,000 | 85,500 | 85,600 | -0.93% | 866 | 201億4570万 | -0.99% | 34.88 | 0.95 |
| 10/24 | 86,600 | 86,600 | 85,900 | 86,400 | +0.23% | 927 | 203億3398万 | -0.06% | 35.2 | 0.96 |
| 10/23 | 86,300 | 86,500 | 86,100 | 86,200 | -0.12% | 513 | 202億8691万 | -0.24% | 35.12 | 0.96 |
| 10/22 | 86,500 | 86,600 | 86,300 | 86,300 | 0% | 515 | 203億1044万 | -0.07% | 35.16 | 0.96 |
| 10/19 | 86,200 | 86,500 | 85,900 | 86,300 | +0.12% | 453 | 203億1044万 | -0.02% | 35.16 | 0.96 |
| 10/18 | 86,300 | 86,400 | 86,100 | 86,200 | +0.12% | 378 | 202億8691万 | -0.09% | 35.12 | 0.96 |
| 10/17 | 86,300 | 86,500 | 85,900 | 86,100 | 0% | 660 | 202億6337万 | -0.16% | 35.08 | 0.95 |
| 10/16 | 85,800 | 86,100 | 85,700 | 86,100 | +0.58% | 335 | 202億6337万 | -0.11% | 35.08 | 0.95 |
| 10/15 | 86,500 | 86,800 | 85,600 | 85,600 | -0.7% | 1,107 | 201億4570万 | -0.67% | 34.88 | 0.95 |
| 10/12 | 86,200 | 87,000 | 86,100 | 86,200 | -0.35% | 926 | 202億8691万 | +0.03% | 35.12 | 0.96 |
| 10/11 | 86,500 | 86,600 | 86,000 | 86,500 | -0.46% | 1,038 | 203億5751万 | +0.39% | 35.24 | 0.96 |
| 10/10 | 87,100 | 87,200 | 86,700 | 86,900 | 0% | 583 | 204億5165万 | +0.9% | 35.41 | 0.96 |
| 10/09 | 87,200 | 87,300 | 86,900 | 86,900 | -0.23% | 576 | 204億5165万 | +0.96% | 35.41 | 0.96 |
| 10/05 | 87,100 | 87,400 | 86,900 | 87,100 | -0.23% | 436 | 204億9872万 | +1.25% | 35.49 | 0.97 |
| 10/04 | 87,500 | 87,500 | 87,000 | 87,300 | 0% | 505 | 205億4579万 | +1.53% | 35.57 | 0.97 |
| 10/03 | 87,400 | 87,500 | 87,200 | 87,300 | -0.46% | 460 | 205億4579万 | +1.6% | 35.57 | 0.97 |
| 10/02 | 87,300 | 87,800 | 87,200 | 87,700 | +0.8% | 519 | 206億3993万 | +2.13% | 35.73 | 0.97 |
| 10/01 | 87,100 | 87,300 | 87,000 | 87,000 | -0.11% | 528 | 204億7518万 | +1.38% | 35.45 | 0.96 |
| 09/28 | 87,600 | 88,200 | 86,900 | 87,100 | -0.34% | 1,706 | 204億9872万 | +1.54% | 35.49 | 0.97 |
| 09/27 | 86,800 | 87,400 | 86,400 | 87,400 | +0.92% | 1,102 | 205億6932万 | +1.93% | 35.61 | 0.97 |
| 09/26 | 86,100 | 86,600 | 85,900 | 86,600 | +0.7% | 909 | 203億8105万 | +1.05% | 35.28 | 0.96 |
| 09/25 | 85,800 | 86,000 | 85,500 | 86,000 | +0.47% | 780 | 202億3984万 | +0.37% | 35.04 | 0.95 |
| 09/21 | 85,600 | 85,800 | 85,300 | 85,600 | 0% | 848 | 201億4570万 | -0.1% | 34.88 | 0.95 |
| 09/20 | 85,300 | 85,800 | 85,300 | 85,600 | +0.23% | 500 | 201億4570万 | -0.12% | 34.88 | 0.95 |
| 09/19 | 85,500 | 85,600 | 85,200 | 85,400 | 0% | 519 | 200億9863万 | -0.37% | 34.8 | 0.95 |
| 09/18 | 85,400 | 85,600 | 85,300 | 85,400 | +0.12% | 428 | 200億9863万 | -0.43% | 34.8 | 0.95 |
| 09/14 | 85,100 | 85,500 | 85,100 | 85,300 | +0.12% | 402 | 200億7509万 | -0.58% | 34.75 | 0.95 |
| 09/13 | 85,000 | 85,300 | 85,000 | 85,200 | +0.12% | 396 | 200億5156万 | -0.76% | 34.71 | 0.94 |
| 09/12 | 85,400 | 85,400 | 85,100 | 85,100 | -0.35% | 466 | 200億2802万 | -0.95% | 34.67 | 0.94 |
| 09/11 | 85,300 | 85,400 | 85,200 | 85,400 | +0.35% | 225 | 200億9863万 | -0.69% | 34.8 | 0.95 |
| 09/10 | 85,300 | 85,400 | 85,100 | 85,100 | 0% | 241 | 200億2802万 | -1.12% | 34.67 | 0.94 |
| 09/07 | 85,500 | 85,700 | 85,100 | 85,100 | -0.58% | 719 | 200億2802万 | -1.21% | 34.67 | 0.94 |
| 09/06 | 85,500 | 85,700 | 85,500 | 85,600 | +0.12% | 524 | 201億4570万 | -0.71% | 34.88 | 0.95 |
| 09/05 | 85,700 | 85,900 | 85,500 | 85,500 | -0.47% | 356 | 201億2216万 | -0.88% | 34.84 | 0.95 |
| 09/04 | 85,700 | 86,000 | 85,600 | 85,900 | +0.35% | 336 | 202億1630万 | -0.44% | 35 | 0.95 |
| 09/03 | 85,800 | 85,900 | 85,600 | 85,600 | 0% | 302 | 201億4570万 | -0.79% | 34.88 | 0.95 |
| 08/31 | 85,700 | 85,800 | 85,600 | 85,600 | -0.23% | 518 | 201億4570万 | -0.75% | 34.88 | 0.95 |
| 08/30 | 85,900 | 86,100 | 85,700 | 85,800 | -0.35% | 431 | 201億9277万 | -0.59% | 34.96 | 0.95 |
| 08/29 | 85,800 | 86,300 | 85,300 | 86,100 | +0.35% | 797 | 202億6337万 | -0.32% | 35.08 | 0.95 |
| 08/28 | 85,800 | 86,000 | 84,800 | 85,800 | -0.12% | 1,764 | 201億9277万 | -0.72% | 34.96 | 0.95 |
| 08/27 | 86,100 | 86,100 | 85,800 | 85,900 | -0.35% | 634 | 202億1630万 | -0.68% | 35 | 0.95 |
| 08/24 | 86,100 | 86,300 | 86,000 | 86,200 | 0% | 428 | 202億8691万 | -0.4% | 35.12 | 0.96 |
| 08/23 | 86,200 | 86,300 | 86,000 | 86,200 | 0% | 427 | 202億8691万 | -0.48% | 35.12 | 0.96 |
| 08/22 | 86,400 | 86,400 | 86,100 | 86,200 | -0.12% | 209 | 202億8691万 | -0.56% | 35.12 | 0.96 |
| 08/21 | 86,100 | 86,400 | 86,100 | 86,300 | +0.23% | 351 | 203億1044万 | -0.54% | 35.16 | 0.96 |
| 08/20 | 86,100 | 86,300 | 86,000 | 86,100 | 0% | 341 | 202億6337万 | -0.85% | 35.08 | 0.95 |
| 08/17 | 86,000 | 86,500 | 86,000 | 86,100 | +0.12% | 390 | 202億6337万 | -0.92% | 35.08 | 0.95 |
| 08/16 | 86,300 | 86,300 | 85,700 | 86,000 | -0.12% | 840 | 202億3984万 | -1.12% | 35.04 | 0.95 |
| 08/15 | 86,900 | 86,900 | 86,100 | 86,100 | -0.69% | 426 | 202億6337万 | -1.1% | 35.08 | 0.95 |
| 08/14 | 86,200 | 86,700 | 85,800 | 86,700 | +0.7% | 787 | 204億458万 | -0.5% | 35.33 | 0.96 |
| 08/13 | 86,500 | 86,500 | 86,000 | 86,100 | -0.58% | 554 | 202億6337万 | -1.24% | 35.08 | 0.95 |
| 08/10 | 86,900 | 86,900 | 86,500 | 86,600 | -0.23% | 251 | 203億8105万 | -0.75% | 35.28 | 0.96 |
| 08/09 | 87,000 | 87,100 | 86,700 | 86,800 | -0.34% | 484 | 204億2811万 | -0.57% | 35.37 | 0.96 |
| 08/08 | 87,200 | 87,200 | 86,900 | 87,100 | -0.11% | 534 | 204億9872万 | -0.27% | 35.49 | 0.97 |
| 08/07 | 86,900 | 87,200 | 86,900 | 87,200 | +0.35% | 311 | 205億2225万 | -0.16% | 35.53 | 0.97 |
| 08/06 | 87,000 | 87,300 | 86,800 | 86,900 | -0.11% | 602 | 204億5165万 | -0.51% | 35.41 | 0.96 |
| 08/03 | 86,800 | 87,500 | 86,700 | 87,000 | +0.46% | 513 | 204億7518万 | -0.43% | 35.45 | 0.96 |
| 08/02 | 86,400 | 86,700 | 86,300 | 86,600 | +0.58% | 359 | 203億8105万 | -0.92% | 35.28 | 0.96 |
| 08/01 | 86,400 | 86,800 | 86,100 | 86,100 | +0.12% | 986 | 202億6337万 | -1.55% | 35.08 | 0.95 |
| 07/31 | 86,100 | 86,200 | 85,700 | 86,000 | +1.65% | 1,471 | 202億3984万 | -1.74% | 35.04 | 0.95 |
| 07/30 | 87,700 | 87,700 | 84,600 | 84,600 | -3.09% | 2,789 | 199億1035万 | -3.38% | 34.47 | 0.94 |
| 07/27 | 87,200 | 87,400 | 87,100 | 87,300 | -0.11% | 627 | 205億4579万 | -0.42% | 35.57 | 0.97 |
| 07/26 | 87,300 | 87,500 | 87,200 | 87,400 | +0.11% | 351 | 205億6932万 | -0.29% | 35.61 | 0.97 |
| 07/25 | 87,600 | 87,600 | 87,100 | 87,300 | 0% | 322 | 205億4579万 | -0.38% | 35.57 | 0.97 |
| 07/24 | 87,500 | 87,800 | 87,300 | 87,300 | -0.23% | 327 | 205億4579万 | -0.37% | 35.57 | 0.97 |
| 07/23 | 87,900 | 88,000 | 87,300 | 87,500 | -0.46% | 836 | 205億9286万 | -0.13% | 35.65 | 0.97 |
| 07/20 | 88,000 | 88,000 | 87,700 | 87,900 | -0.11% | 370 | 206億8700万 | +0.33% | 35.81 | 0.97 |
| 07/19 | 88,200 | 88,300 | 87,600 | 88,000 | -0.23% | 663 | 207億1053万 | +0.46% | 35.85 | 0.98 |
| 07/18 | 88,000 | 88,200 | 87,800 | 88,200 | +0.23% | 762 | 207億5760万 | +0.72% | 35.94 | 0.98 |
| 07/17 | 87,800 | 88,000 | 87,700 | 88,000 | +0.34% | 229 | 207億1053万 | +0.55% | 35.85 | 0.98 |
| 07/13 | 88,000 | 88,100 | 87,700 | 87,700 | -0.34% | 532 | 206億3993万 | +0.25% | 35.73 | 0.97 |
| 07/12 | 88,100 | 88,100 | 87,800 | 88,000 | -0.11% | 233 | 207億1053万 | +0.62% | 35.85 | 0.98 |
| 07/11 | 88,000 | 88,100 | 87,600 | 88,100 | +0.23% | 386 | 207億3407万 | +0.8% | 35.9 | 0.98 |
| 07/10 | 88,100 | 88,200 | 87,800 | 87,900 | -0.11% | 490 | 206億8700万 | +0.64% | 35.81 | 0.97 |
| 07/09 | 87,900 | 88,200 | 87,800 | 88,000 | +0.23% | 426 | 207億1053万 | +0.81% | 35.85 | 0.98 |
