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 | 79,600 | 80,400 | 79,600 | 80,300 | +0.63% | 715 | 267億3998万 | -5.91% | 30.17 | 0.89 |
12/27 | 80,300 | 80,500 | 79,200 | 79,800 | +1.14% | 1,413 | 265億7347万 | -6.77% | 29.98 | 0.88 |
12/26 | 77,800 | 79,200 | 77,800 | 78,900 | -2.59% | 2,557 | 262億7377万 | -8.12% | 29.64 | 0.87 |
12/25 | 80,000 | 81,400 | 79,500 | 81,000 | -1.58% | 5,159 | 269億7308万 | -6.04% | 30.43 | 0.89 |
12/21 | 83,300 | 83,800 | 82,200 | 82,300 | -2.6% | 2,969 | 274億598万 | -4.82% | 30.92 | 0.91 |
12/20 | 86,000 | 86,200 | 84,500 | 84,500 | -1.97% | 1,932 | 281億3858万 | -2.53% | 31.75 | 0.93 |
12/19 | 86,600 | 86,600 | 86,200 | 86,200 | -0.58% | 1,068 | 287億468万 | -0.74% | 32.39 | 0.95 |
12/18 | 87,100 | 87,100 | 86,600 | 86,700 | -0.46% | 694 | 288億7118万 | -0.25% | 32.57 | 0.96 |
12/17 | 87,300 | 87,300 | 87,000 | 87,100 | -0.11% | 520 | 290億438万 | +0.13% | 32.72 | 0.96 |
12/14 | 87,000 | 87,200 | 86,800 | 87,200 | +0.23% | 1,114 | 290億3768万 | +0.2% | 32.76 | 0.96 |
12/13 | 86,200 | 87,100 | 86,200 | 87,000 | +0.81% | 976 | 289億7108万 | -0.09% | 32.69 | 0.96 |
12/12 | 85,300 | 86,300 | 84,800 | 86,300 | +0.94% | 1,568 | 287億3798万 | -0.94% | 32.42 | 0.95 |
12/11 | 86,300 | 86,400 | 85,200 | 85,500 | -0.93% | 1,735 | 284億7158万 | -1.95% | 32.12 | 0.94 |
12/10 | 86,800 | 86,800 | 86,300 | 86,300 | -0.69% | 720 | 287億3798万 | -1.16% | 32.42 | 0.95 |
12/07 | 86,800 | 87,100 | 86,800 | 86,900 | +0.12% | 536 | 289億3778万 | -0.56% | 32.65 | 0.96 |
12/06 | 87,000 | 87,300 | 86,800 | 86,800 | 0% | 607 | 289億448万 | -0.74% | 32.61 | 0.96 |
12/05 | 86,700 | 87,300 | 86,700 | 86,800 | -0.23% | 684 | 289億448万 | -0.79% | 32.61 | 0.96 |
12/04 | 86,800 | 87,300 | 86,800 | 87,000 | +0.12% | 677 | 289億7108万 | -0.61% | 32.69 | 0.96 |
12/03 | 87,000 | 87,200 | 86,800 | 86,900 | -0.11% | 880 | 289億3778万 | -0.78% | 32.65 | 0.96 |
11/30 | 86,500 | 87,000 | 86,500 | 87,000 | +0.58% | 544 | 289億7108万 | -0.72% | 32.69 | 0.96 |
11/29 | 86,600 | 86,800 | 86,400 | 86,500 | +0.12% | 823 | 288億458万 | -1.35% | 32.5 | 0.96 |
11/28 | 86,700 | 86,800 | 86,200 | 86,400 | -0.12% | 1,172 | 287億7128万 | -1.57% | 32.46 | 0.95 |
11/27 | 87,300 | 87,300 | 86,400 | 86,500 | -0.12% | 597 | 288億458万 | -1.57% | 32.5 | 0.96 |
11/26 | 86,800 | 87,000 | 86,300 | 86,600 | -0.46% | 555 | 288億3788万 | -1.57% | 32.54 | 0.96 |
11/22 | 86,400 | 87,100 | 86,400 | 87,000 | +0.35% | 1,538 | 289億7108万 | -1.22% | 32.69 | 0.96 |
11/21 | 86,600 | 86,700 | 86,400 | 86,700 | 0% | 589 | 288億7118万 | -1.66% | 32.57 | 0.96 |
11/20 | 87,000 | 87,100 | 86,400 | 86,700 | -0.57% | 1,247 | 288億7118万 | -1.78% | 32.57 | 0.96 |
11/19 | 87,600 | 87,600 | 87,100 | 87,200 | -0.46% | 684 | 290億3768万 | -1.33% | 32.76 | 0.96 |
11/16 | 87,900 | 88,200 | 87,600 | 87,600 | -0.34% | 487 | 291億7088万 | -0.96% | 32.91 | 0.97 |
11/15 | 88,000 | 88,100 | 87,800 | 87,900 | -0.34% | 583 | 292億7078万 | -0.7% | 33.03 | 0.97 |
11/14 | 88,400 | 88,500 | 87,900 | 88,200 | +0.11% | 817 | 293億7068万 | -0.42% | 33.14 | 0.97 |
11/13 | 88,200 | 88,300 | 88,000 | 88,100 | -0.34% | 663 | 293億3738万 | -0.62% | 33.1 | 0.97 |
11/12 | 88,100 | 88,500 | 88,100 | 88,400 | +0.34% | 697 | 294億3728万 | -0.36% | 33.21 | 0.98 |
11/09 | 88,500 | 88,500 | 88,000 | 88,100 | -0.45% | 723 | 293億3738万 | -0.76% | 33.1 | 0.97 |
11/08 | 88,100 | 88,500 | 88,000 | 88,500 | +0.45% | 640 | 294億7058万 | -0.38% | 33.25 | 0.98 |
11/07 | 88,200 | 88,500 | 88,000 | 88,100 | -0.34% | 664 | 293億3738万 | -0.9% | 33.1 | 0.97 |
11/06 | 88,100 | 88,400 | 88,100 | 88,400 | +0.11% | 412 | 294億3728万 | -0.64% | 33.21 | 0.98 |
11/05 | 88,300 | 88,400 | 88,200 | 88,300 | +0.11% | 368 | 294億398万 | -0.81% | 33.18 | 0.98 |
11/02 | 88,200 | 88,400 | 88,200 | 88,200 | -0.11% | 438 | 293億7068万 | -0.98% | 33.14 | 0.97 |
11/01 | 88,000 | 88,300 | 88,000 | 88,300 | +0.46% | 474 | 294億398万 | -0.94% | 33.18 | 0.98 |
10/31 | 88,200 | 88,200 | 87,800 | 87,900 | 0% | 419 | 292億7078万 | -1.46% | 33.03 | 0.97 |
10/30 | 88,000 | 88,200 | 87,800 | 87,900 | -0.23% | 497 | 292億7078万 | -1.55% | 33.03 | 0.97 |
10/29 | 88,000 | 88,400 | 88,000 | 88,100 | -0.11% | 513 | 293億3738万 | -1.42% | 33.1 | 0.97 |
10/26 | 88,300 | 88,400 | 88,000 | 88,200 | 0% | 639 | 293億7068万 | -1.37% | 33.14 | 0.97 |
10/25 | 88,600 | 88,700 | 88,200 | 88,200 | -0.9% | 975 | 293億7068万 | -1.43% | 33.14 | 0.97 |
10/24 | 88,900 | 89,200 | 88,800 | 89,000 | +0.11% | 973 | 296億3708万 | -0.59% | 33.44 | 0.98 |
10/23 | 89,000 | 89,200 | 88,900 | 88,900 | -0.11% | 519 | 296億378万 | -0.72% | 33.4 | 0.98 |
10/22 | 89,000 | 89,200 | 88,900 | 89,000 | 0% | 658 | 296億3708万 | -0.64% | 33.44 | 0.98 |
10/19 | 89,100 | 89,200 | 89,000 | 89,000 | -0.11% | 649 | 296億3708万 | -0.67% | 33.44 | 0.98 |
10/18 | 89,300 | 89,400 | 89,100 | 89,100 | -0.34% | 445 | 296億7038万 | -0.61% | 33.48 | 0.98 |
10/17 | 89,500 | 89,600 | 89,300 | 89,400 | +0.11% | 353 | 297億7028万 | -0.33% | 33.59 | 0.99 |
10/16 | 89,200 | 89,400 | 89,100 | 89,300 | +0.22% | 346 | 297億3698万 | -0.48% | 33.55 | 0.99 |
10/15 | 89,300 | 89,500 | 89,100 | 89,100 | -0.22% | 955 | 296億7038万 | -0.77% | 33.48 | 0.98 |
10/12 | 89,200 | 89,700 | 89,100 | 89,300 | -0.11% | 689 | 297億3698万 | -0.62% | 33.55 | 0.99 |
10/11 | 89,300 | 89,700 | 89,300 | 89,400 | -0.67% | 1,325 | 297億7028万 | -0.57% | 33.59 | 0.99 |
10/10 | 89,900 | 90,000 | 89,600 | 90,000 | +0.11% | 472 | 299億7009万 | +0.03% | 33.81 | 0.99 |
10/09 | 89,600 | 90,000 | 89,600 | 89,900 | +0.22% | 673 | 299億3678万 | -0.13% | 33.78 | 0.99 |
10/05 | 89,700 | 89,900 | 89,600 | 89,700 | -0.11% | 465 | 298億7018万 | -0.4% | 33.7 | 0.99 |
10/04 | 89,800 | 89,900 | 89,600 | 89,800 | -0.11% | 531 | 299億348万 | -0.35% | 33.74 | 0.99 |
10/03 | 89,900 | 89,900 | 89,700 | 89,900 | 0% | 355 | 299億3678万 | -0.3% | 33.78 | 0.99 |
10/02 | 89,900 | 90,000 | 89,700 | 89,900 | +0.22% | 401 | 299億3678万 | -0.35% | 33.78 | 0.99 |
10/01 | 89,900 | 90,100 | 89,700 | 89,700 | +0.11% | 424 | 298億7018万 | -0.65% | 33.7 | 0.99 |
09/28 | 89,800 | 90,000 | 89,600 | 89,600 | -0.22% | 671 | 298億3688万 | -0.84% | 33.66 | 0.99 |
09/27 | 90,100 | 90,100 | 89,800 | 89,800 | -0.22% | 524 | 299億348万 | -0.69% | 33.74 | 0.99 |
09/26 | 89,600 | 90,000 | 89,600 | 90,000 | +0.11% | 595 | 299億7009万 | -0.53% | 33.81 | 0.99 |
09/25 | 89,700 | 89,900 | 89,400 | 89,900 | -0.11% | 720 | 299億3678万 | -0.67% | 33.78 | 0.99 |
09/21 | 89,500 | 90,100 | 89,400 | 90,000 | +0.56% | 652 | 299億7009万 | -0.59% | 33.81 | 0.99 |
09/20 | 89,600 | 89,800 | 89,400 | 89,500 | 0% | 599 | 298億358万 | -1.18% | 33.63 | 0.99 |
09/19 | 89,500 | 89,600 | 89,300 | 89,500 | 0% | 959 | 298億358万 | -1.25% | 33.63 | 0.99 |
09/18 | 89,400 | 89,600 | 89,400 | 89,500 | 0% | 683 | 298億358万 | -1.32% | 33.63 | 0.99 |
09/14 | 89,500 | 89,700 | 89,400 | 89,500 | -0.11% | 1,054 | 298億358万 | -1.38% | 33.63 | 0.99 |
09/13 | 89,700 | 89,700 | 89,300 | 89,600 | -0.11% | 666 | 298億3688万 | -1.34% | 33.66 | 0.99 |
09/12 | 90,000 | 90,200 | 89,600 | 89,700 | -0.44% | 1,007 | 298億7018万 | -1.31% | 33.7 | 0.99 |
09/11 | 90,200 | 90,500 | 90,000 | 90,100 | -0.11% | 909 | 300億339万 | -0.95% | 33.85 | 1 |
09/10 | 90,300 | 90,500 | 90,200 | 90,200 | -0.22% | 737 | 300億3669万 | -0.91% | 33.89 | 1 |
09/07 | 90,600 | 90,800 | 90,400 | 90,400 | -0.44% | 914 | 301億329万 | -0.74% | 33.96 | 1 |
09/06 | 90,600 | 90,900 | 90,500 | 90,800 | +0.11% | 824 | 302億3649万 | -0.36% | 34.11 | 1 |
09/05 | 90,800 | 91,000 | 90,600 | 90,700 | -0.11% | 722 | 302億319万 | -0.48% | 34.08 | 1 |
09/04 | 90,700 | 91,000 | 90,600 | 90,800 | 0% | 655 | 302億3649万 | -0.39% | 34.11 | 1 |
09/03 | 90,900 | 91,300 | 90,800 | 90,800 | -0.44% | 790 | 302億3649万 | -0.41% | 34.11 | 1 |
08/31 | 90,800 | 91,400 | 90,700 | 91,200 | +0.22% | 743 | 303億6969万 | +0.02% | 33.78 | 1.01 |
08/30 | 90,900 | 91,000 | 90,600 | 91,000 | 0% | 896 | 303億309万 | -0.27% | 33.71 | 1.01 |
08/29 | 91,100 | 91,400 | 91,000 | 91,000 | -0.11% | 715 | 303億309万 | -0.32% | 33.71 | 1.01 |
08/28 | 91,100 | 91,200 | 90,900 | 91,100 | +0.11% | 667 | 303億3639万 | -0.27% | 33.74 | 1.01 |
08/27 | 91,300 | 91,600 | 91,000 | 91,000 | -0.87% | 648 | 303億309万 | -0.43% | 33.71 | 1.01 |
08/24 | 90,900 | 91,900 | 90,900 | 91,800 | +0.33% | 1,180 | 305億6949万 | +0.38% | 34 | 1.01 |
08/23 | 91,300 | 91,700 | 91,300 | 91,500 | +0.22% | 664 | 304億6959万 | +0.03% | 33.89 | 1.01 |
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 |