株価チャート
2018/03/30～2018/08/22
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 |
| 08/22 | 90,800 | 91,500 | 90,800 | 91,300 | +0.22% | 672 | 304億299万 | -0.21% | 33.82 | 1.01 |
| 08/21 | 90,600 | 91,100 | 90,500 | 91,100 | +0.55% | 764 | 303億3639万 | -0.49% | 33.74 | 1.01 |
| 08/20 | 90,600 | 90,700 | 90,400 | 90,600 | -0.11% | 921 | 301億6989万 | -1.09% | 33.56 | 1 |
| 08/17 | 90,900 | 90,900 | 90,600 | 90,700 | -0.22% | 1,105 | 302億319万 | -1.05% | 33.6 | 1 |
| 08/16 | 90,900 | 91,000 | 90,700 | 90,900 | -0.11% | 745 | 302億6979万 | -0.9% | 33.67 | 1 |
| 08/15 | 91,100 | 91,400 | 91,000 | 91,000 | -0.11% | 574 | 303億309万 | -0.86% | 33.71 | 1.01 |
| 08/14 | 91,100 | 91,300 | 90,700 | 91,100 | +0.33% | 521 | 303億3639万 | -0.79% | 33.74 | 1.01 |
| 08/13 | 91,200 | 91,300 | 90,700 | 90,800 | -0.55% | 1,882 | 302億3649万 | -1.15% | 33.63 | 1 |
| 08/10 | 91,200 | 91,500 | 91,200 | 91,300 | -0.11% | 715 | 304億299万 | -0.66% | 33.82 | 1.01 |
| 08/09 | 91,400 | 91,800 | 91,400 | 91,400 | -0.22% | 690 | 304億3629万 | -0.57% | 33.86 | 1.01 |
| 08/08 | 91,700 | 91,800 | 91,500 | 91,600 | -0.11% | 547 | 305億289万 | -0.39% | 33.93 | 1.01 |
| 08/07 | 91,400 | 91,900 | 91,200 | 91,700 | +0.55% | 1,120 | 305億3619万 | -0.29% | 33.97 | 1.01 |
| 08/06 | 91,200 | 91,400 | 91,200 | 91,200 | -0.55% | 1,026 | 303億6969万 | -0.81% | 33.78 | 1.01 |
| 08/03 | 91,500 | 91,700 | 91,200 | 91,700 | +0.66% | 645 | 305億3619万 | -0.27% | 33.97 | 1.01 |
| 08/02 | 91,200 | 91,600 | 91,000 | 91,100 | -0.11% | 1,625 | 303億3639万 | -0.91% | 33.74 | 1.01 |
| 08/01 | 91,800 | 91,800 | 91,200 | 91,200 | -0.11% | 1,170 | 303億6969万 | -0.82% | 33.78 | 1.01 |
| 07/31 | 91,100 | 91,700 | 91,100 | 91,300 | +0.33% | 1,770 | 304億299万 | -0.8% | 33.82 | 1.01 |
| 07/30 | 92,600 | 92,800 | 91,000 | 91,000 | -1.83% | 6,567 | 303億309万 | -1.18% | 33.71 | 1.01 |
| 07/27 | 92,200 | 92,900 | 92,100 | 92,700 | +0.43% | 1,266 | 308億6919万 | +0.62% | 34.34 | 1.02 |
| 07/26 | 92,200 | 92,500 | 92,100 | 92,300 | +0.11% | 877 | 307億3599万 | +0.21% | 34.19 | 1.02 |
| 07/25 | 92,300 | 92,700 | 92,200 | 92,200 | -0.11% | 798 | 307億269万 | +0.13% | 34.15 | 1.02 |
| 07/24 | 92,200 | 92,600 | 92,200 | 92,300 | -0.22% | 976 | 307億3599万 | +0.25% | 34.19 | 1.02 |
| 07/23 | 92,200 | 92,500 | 91,900 | 92,500 | +0.33% | 915 | 308億259万 | +0.48% | 34.26 | 1.02 |
| 07/20 | 92,200 | 92,500 | 92,000 | 92,200 | 0% | 756 | 307億269万 | +0.17% | 34.15 | 1.02 |
| 07/19 | 92,500 | 92,600 | 92,100 | 92,200 | -0.43% | 576 | 307億269万 | +0.16% | 34.15 | 1.02 |
| 07/18 | 92,500 | 92,700 | 92,200 | 92,600 | +0.33% | 934 | 308億3589万 | +0.59% | 34.3 | 1.02 |
| 07/17 | 92,200 | 92,500 | 92,200 | 92,300 | +0.11% | 433 | 307億3599万 | +0.29% | 34.19 | 1.02 |
| 07/13 | 92,200 | 92,400 | 92,200 | 92,200 | -0.11% | 433 | 307億269万 | +0.17% | 34.15 | 1.02 |
| 07/12 | 92,500 | 92,700 | 92,300 | 92,300 | -0.22% | 909 | 307億3599万 | +0.26% | 34.19 | 1.02 |
| 07/11 | 92,200 | 92,500 | 92,000 | 92,500 | +0.54% | 855 | 308億259万 | +0.45% | 34.26 | 1.02 |
| 07/10 | 92,400 | 92,400 | 91,900 | 92,000 | +0.11% | 745 | 306億3609万 | -0.09% | 34.08 | 1.02 |
| 07/09 | 92,100 | 92,200 | 91,800 | 91,900 | -0.11% | 1,158 | 306億279万 | -0.19% | 34.04 | 1.02 |
| 07/06 | 92,100 | 92,300 | 91,800 | 92,000 | +0.22% | 1,433 | 306億3609万 | -0.09% | 34.08 | 1.02 |
| 07/05 | 92,000 | 92,100 | 91,600 | 91,800 | -0.43% | 721 | 305億6949万 | -0.28% | 34 | 1.01 |
| 07/04 | 91,700 | 92,400 | 91,700 | 92,200 | +0.55% | 980 | 307億269万 | +0.17% | 34.15 | 1.02 |
| 07/03 | 91,600 | 91,700 | 91,400 | 91,700 | +0.44% | 1,014 | 305億3619万 | -0.34% | 33.97 | 1.01 |
| 07/02 | 91,100 | 91,700 | 91,100 | 91,300 | +0.11% | 1,834 | 304億299万 | -0.75% | 33.82 | 1.01 |
| 06/29 | 91,500 | 91,600 | 91,100 | 91,200 | -0.11% | 2,105 | 303億6969万 | -0.86% | 49.35 | 1.02 |
| 06/28 | 91,300 | 91,500 | 91,200 | 91,300 | -0.33% | 1,270 | 304億299万 | -0.74% | 49.41 | 1.02 |
| 06/27 | 91,900 | 91,900 | 91,500 | 91,600 | -1.93% | 1,930 | 305億289万 | -0.43% | 49.57 | 1.02 |
| 06/26 | 92,500 | 93,400 | 92,500 | 93,400 | +0.97% | 3,190 | 311億229万 | +1.51% | 50.54 | 1.04 |
| 06/25 | 92,300 | 92,800 | 92,300 | 92,500 | +0.43% | 1,318 | 308億259万 | +0.58% | 50.06 | 1.03 |
| 06/22 | 91,900 | 92,300 | 91,900 | 92,100 | 0% | 609 | 306億6939万 | +0.15% | 49.84 | 1.03 |
| 06/21 | 91,600 | 92,500 | 91,600 | 92,100 | +0.44% | 890 | 306億6939万 | +0.14% | 49.84 | 1.03 |
| 06/20 | 91,800 | 92,300 | 91,500 | 91,700 | -0.11% | 932 | 305億3619万 | -0.3% | 49.62 | 1.02 |
| 06/19 | 92,000 | 92,300 | 91,800 | 91,800 | -0.22% | 1,079 | 305億6949万 | -0.23% | 49.68 | 1.02 |
| 06/18 | 92,400 | 92,700 | 92,000 | 92,000 | -0.11% | 898 | 306億3609万 | -0.06% | 49.79 | 1.03 |
| 06/15 | 92,400 | 92,700 | 92,100 | 92,100 | -0.54% | 586 | 306億6939万 | 0% | 49.84 | 1.03 |
| 06/14 | 92,200 | 93,300 | 92,000 | 92,600 | +0.33% | 1,496 | 308億3589万 | +0.49% | 50.11 | 1.03 |
| 06/13 | 92,100 | 92,600 | 92,100 | 92,300 | +0.33% | 683 | 307億3599万 | +0.12% | 49.95 | 1.03 |
| 06/12 | 92,500 | 92,500 | 92,000 | 92,000 | -0.54% | 797 | 306億3609万 | -0.24% | 49.79 | 1.03 |
| 06/11 | 92,800 | 92,800 | 92,300 | 92,500 | -0.11% | 682 | 308億259万 | +0.24% | 50.06 | 1.03 |
| 06/08 | 92,600 | 92,900 | 92,600 | 92,600 | -0.32% | 627 | 308億3589万 | +0.3% | 50.11 | 1.03 |
| 06/07 | 92,600 | 93,100 | 92,400 | 92,900 | +0.54% | 671 | 309億3579万 | +0.6% | 50.27 | 1.04 |
| 06/06 | 92,100 | 92,800 | 92,000 | 92,400 | +0.54% | 800 | 307億6929万 | +0.03% | 50 | 1.03 |
| 06/05 | 92,500 | 92,500 | 91,900 | 91,900 | -0.22% | 756 | 306億279万 | -0.57% | 49.73 | 1.02 |
| 06/04 | 91,600 | 92,200 | 91,500 | 92,100 | +0.88% | 518 | 306億6939万 | -0.43% | 49.84 | 1.03 |
| 06/01 | 91,400 | 91,600 | 91,300 | 91,300 | -0.33% | 756 | 304億299万 | -1.36% | 49.41 | 1.02 |
| 05/31 | 91,500 | 92,000 | 91,300 | 91,600 | +0.33% | 917 | 305億289万 | -1.12% | 49.57 | 1.02 |
| 05/30 | 91,100 | 91,600 | 91,000 | 91,300 | +0.11% | 917 | 304億299万 | -1.53% | 49.41 | 1.02 |
| 05/29 | 91,200 | 91,600 | 91,100 | 91,200 | 0% | 778 | 303億6969万 | -1.72% | 49.35 | 1.02 |
| 05/28 | 91,300 | 91,300 | 91,100 | 91,200 | +0.22% | 651 | 303億6969万 | -1.84% | 49.35 | 1.02 |
| 05/25 | 91,600 | 91,600 | 91,000 | 91,000 | -0.66% | 1,440 | 303億309万 | -2.17% | 49.25 | 1.01 |
| 05/24 | 92,000 | 92,000 | 91,500 | 91,600 | -0.43% | 1,262 | 305億289万 | -1.63% | 49.57 | 1.02 |
| 05/23 | 92,200 | 92,300 | 92,000 | 92,000 | -0.33% | 1,135 | 306億3609万 | -1.29% | 49.79 | 1.03 |
| 05/22 | 92,300 | 92,400 | 92,100 | 92,300 | -0.22% | 788 | 307億3599万 | -1.06% | 49.95 | 1.03 |
| 05/21 | 92,200 | 92,500 | 92,000 | 92,500 | +0.33% | 828 | 308億259万 | -0.94% | 50.06 | 1.03 |
| 05/18 | 92,300 | 92,400 | 92,000 | 92,200 | -0.22% | 1,748 | 307億269万 | -1.34% | 49.9 | 1.03 |
| 05/17 | 92,600 | 92,600 | 92,200 | 92,400 | 0% | 1,357 | 307億6929万 | -1.21% | 50 | 1.03 |
| 05/16 | 93,100 | 93,100 | 92,400 | 92,400 | -0.65% | 1,698 | 307億6929万 | -1.26% | 50 | 1.03 |
| 05/15 | 93,200 | 93,600 | 93,000 | 93,000 | -0.21% | 1,058 | 309億6909万 | -0.65% | 50.33 | 1.04 |
| 05/14 | 93,300 | 93,400 | 93,200 | 93,200 | 0% | 430 | 310億3569万 | -0.45% | 50.44 | 1.04 |
| 05/11 | 93,600 | 93,700 | 93,100 | 93,200 | -0.53% | 1,213 | 310億3569万 | -0.45% | 50.44 | 1.04 |
| 05/10 | 93,200 | 93,800 | 93,000 | 93,700 | +0.64% | 1,080 | 312億219万 | +0.04% | 50.71 | 1.04 |
| 05/09 | 93,400 | 93,500 | 93,100 | 93,100 | -0.32% | 1,052 | 310億239万 | -0.6% | 50.38 | 1.04 |
| 05/08 | 93,600 | 93,800 | 93,300 | 93,400 | -0.21% | 1,070 | 311億229万 | -0.3% | 50.54 | 1.04 |
| 05/07 | 93,300 | 93,600 | 93,200 | 93,600 | +0.54% | 567 | 311億6889万 | -0.12% | 50.65 | 1.04 |
| 05/02 | 93,600 | 93,900 | 93,000 | 93,100 | -0.53% | 1,931 | 310億239万 | -0.71% | 50.38 | 1.04 |
| 05/01 | 93,800 | 94,000 | 93,600 | 93,600 | -0.11% | 520 | 311億6889万 | -0.2% | 50.65 | 1.04 |
| 04/27 | 93,800 | 94,000 | 93,300 | 93,700 | 0% | 1,002 | 312億219万 | -0.07% | 50.71 | 1.04 |
| 04/26 | 93,500 | 93,900 | 93,300 | 93,700 | +0.11% | 935 | 312億219万 | -0.05% | 50.71 | 1.04 |
| 04/25 | 93,400 | 93,600 | 93,200 | 93,600 | +0.21% | 860 | 311億6889万 | -0.15% | 50.65 | 1.04 |
| 04/24 | 93,200 | 93,400 | 93,100 | 93,400 | -0.21% | 1,309 | 311億229万 | -0.39% | 50.54 | 1.04 |
| 04/23 | 93,500 | 93,600 | 93,200 | 93,600 | +0.32% | 762 | 311億6889万 | -0.2% | 50.65 | 1.04 |
| 04/20 | 93,800 | 93,800 | 93,300 | 93,300 | -0.64% | 783 | 310億6899万 | -0.53% | 50.49 | 1.04 |
| 04/19 | 93,800 | 94,000 | 93,600 | 93,900 | -0.11% | 439 | 312億6879万 | +0.09% | 50.81 | 1.05 |
| 04/18 | 93,900 | 94,000 | 93,600 | 94,000 | +0.53% | 626 | 313億209万 | +0.16% | 50.87 | 1.05 |
| 04/17 | 93,700 | 93,900 | 93,200 | 93,500 | -0.21% | 896 | 311億3559万 | -0.32% | 50.6 | 1.04 |
| 04/16 | 94,700 | 94,700 | 93,700 | 93,700 | -0.53% | 805 | 312億219万 | -0.06% | 50.71 | 1.04 |
| 04/13 | 94,500 | 94,700 | 94,200 | 94,200 | -0.32% | 473 | 313億6869万 | +0.54% | 50.98 | 1.05 |
| 04/12 | 94,000 | 94,700 | 94,000 | 94,500 | +0.32% | 813 | 314億6859万 | +0.94% | 51.14 | 1.05 |
| 04/11 | 94,400 | 94,600 | 94,100 | 94,200 | -0.21% | 565 | 313億6869万 | +0.71% | 50.98 | 1.05 |
| 04/10 | 93,600 | 94,500 | 93,600 | 94,400 | +0.96% | 830 | 314億3529万 | +0.98% | 51.09 | 1.05 |
| 04/09 | 93,300 | 93,700 | 93,100 | 93,500 | +0.54% | 627 | 311億3559万 | +0.1% | 50.6 | 1.04 |
| 04/06 | 93,600 | 93,800 | 93,000 | 93,000 | -0.43% | 1,319 | 309億6909万 | -0.46% | 50.33 | 1.04 |
| 04/05 | 93,200 | 94,100 | 93,100 | 93,400 | +0.21% | 1,068 | 311億229万 | -0.12% | 50.54 | 1.04 |
| 04/04 | 94,200 | 94,600 | 93,200 | 93,200 | -1.17% | 1,315 | 310億3569万 | -0.39% | 50.44 | 1.04 |
| 04/03 | 93,500 | 94,300 | 93,200 | 94,300 | +0.75% | 653 | 314億199万 | +0.65% | 51.03 | 1.05 |
| 04/02 | 93,700 | 94,000 | 93,000 | 93,600 | -0.11% | 1,280 | 311億6889万 | -0.15% | 50.65 | 1.04 |
| 03/30 | 94,100 | 94,800 | 93,600 | 93,700 | -0.53% | 1,785 | 312億219万 | -0.3% | 50.71 | 1.04 |
