株価チャート
2018/02/07～2018/08/29
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 |
| 08/29 | 108,300 | 109,600 | 108,300 | 109,100 | +0.65% | 300 | 252億1846万 | -0.63% | 36.63 | 1.02 |
| 08/28 | 109,000 | 109,400 | 108,300 | 108,400 | -0.55% | 828 | 250億5666万 | -1.32% | 36.39 | 1.01 |
| 08/27 | 109,900 | 110,600 | 108,700 | 109,000 | -0.91% | 696 | 251億9535万 | -0.84% | 36.6 | 1.02 |
| 08/24 | 109,300 | 110,900 | 109,300 | 110,000 | -0.09% | 744 | 254億2650万 | +0.02% | 36.93 | 1.03 |
| 08/23 | 109,100 | 110,400 | 109,100 | 110,100 | +0.73% | 425 | 254億4961万 | +0.08% | 36.97 | 1.03 |
| 08/22 | 109,000 | 109,400 | 109,000 | 109,300 | +0.18% | 182 | 252億6469万 | -0.65% | 36.7 | 1.02 |
| 08/21 | 109,000 | 109,400 | 108,800 | 109,100 | 0% | 325 | 252億1846万 | -0.89% | 36.63 | 1.02 |
| 08/20 | 108,900 | 109,600 | 108,500 | 109,100 | +0.55% | 282 | 252億1846万 | -0.95% | 36.63 | 1.02 |
| 08/17 | 109,800 | 109,800 | 108,500 | 108,500 | -0.82% | 549 | 250億7977万 | -1.56% | 36.43 | 1.01 |
| 08/16 | 109,000 | 109,700 | 108,300 | 109,400 | +0.83% | 295 | 252億8781万 | -0.85% | 36.73 | 1.02 |
| 08/15 | 109,000 | 109,900 | 108,500 | 108,500 | -0.18% | 546 | 250億7977万 | -1.72% | 36.43 | 1.01 |
| 08/14 | 109,400 | 109,900 | 108,500 | 108,700 | -0.73% | 407 | 251億2600万 | -1.64% | 36.5 | 1.02 |
| 08/13 | 110,500 | 110,500 | 109,200 | 109,500 | -0.64% | 448 | 253億1092万 | -1.03% | 36.76 | 1.02 |
| 08/10 | 110,300 | 110,600 | 110,200 | 110,200 | -0.09% | 236 | 254億7273万 | -0.48% | 37 | 1.03 |
| 08/09 | 110,500 | 110,600 | 110,300 | 110,300 | -0.18% | 295 | 254億9584万 | -0.44% | 37.03 | 1.03 |
| 08/08 | 110,500 | 110,700 | 110,400 | 110,500 | -0.09% | 340 | 255億4207万 | -0.3% | 37.1 | 1.03 |
| 08/07 | 110,700 | 111,000 | 110,600 | 110,600 | -0.09% | 260 | 255億6519万 | -0.25% | 37.13 | 1.03 |
| 08/06 | 110,800 | 111,000 | 110,600 | 110,700 | -0.09% | 605 | 255億8830万 | -0.21% | 37.17 | 1.04 |
| 08/03 | 110,500 | 110,900 | 110,400 | 110,800 | +0.27% | 406 | 256億1142万 | -0.15% | 37.2 | 1.04 |
| 08/02 | 110,500 | 110,900 | 110,400 | 110,500 | 0% | 359 | 255億4207万 | -0.45% | 37.1 | 1.03 |
| 08/01 | 110,800 | 111,000 | 110,500 | 110,500 | -0.27% | 500 | 255億4207万 | -0.49% | 37.1 | 1.03 |
| 07/31 | 110,700 | 110,900 | 109,700 | 110,800 | +0.54% | 732 | 256億1142万 | -0.35% | 37.2 | 1.04 |
| 07/30 | 110,700 | 111,300 | 110,200 | 110,200 | -0.45% | 1,115 | 254億7273万 | -0.99% | 37 | 1.03 |
| 07/27 | 110,600 | 111,000 | 110,000 | 110,700 | +0.36% | 738 | 255億8830万 | -0.65% | 37.17 | 1.04 |
| 07/26 | 110,500 | 110,600 | 109,900 | 110,300 | -0.18% | 536 | 254億9584万 | -1.12% | 37.03 | 1.03 |
| 07/25 | 110,100 | 110,800 | 109,700 | 110,500 | +0.18% | 552 | 255億4207万 | -1.06% | 37.1 | 1.03 |
| 07/24 | 110,400 | 110,800 | 110,100 | 110,300 | 0% | 479 | 254億9584万 | -1.36% | 37.03 | 1.03 |
| 07/23 | 110,500 | 110,600 | 109,700 | 110,300 | -0.45% | 540 | 254億9584万 | -1.5% | 37.03 | 1.03 |
| 07/20 | 110,400 | 110,800 | 110,300 | 110,800 | +0.36% | 307 | 256億1142万 | -1.18% | 37.2 | 1.04 |
| 07/19 | 110,800 | 111,000 | 110,300 | 110,400 | -0.36% | 478 | 255億1896万 | -1.63% | 37.07 | 1.03 |
| 07/18 | 110,800 | 111,200 | 110,800 | 110,800 | 0% | 311 | 256億1142万 | -1.38% | 37.2 | 1.04 |
| 07/17 | 111,400 | 111,400 | 110,800 | 110,800 | -0.18% | 560 | 256億1142万 | -1.49% | 37.2 | 1.04 |
| 07/13 | 111,600 | 111,800 | 110,900 | 111,000 | -0.27% | 1,511 | 256億5765万 | -1.43% | 37.27 | 1.04 |
| 07/12 | 111,300 | 111,700 | 111,100 | 111,300 | +0.18% | 641 | 257億2699万 | -1.28% | 37.37 | 1.04 |
| 07/11 | 111,400 | 111,700 | 111,100 | 111,100 | -0.18% | 866 | 256億8076万 | -1.57% | 37.3 | 1.04 |
| 07/10 | 111,900 | 112,100 | 111,300 | 111,300 | -0.54% | 1,102 | 257億2699万 | -1.51% | 37.37 | 1.04 |
| 07/09 | 112,100 | 112,300 | 111,900 | 111,900 | +0.18% | 310 | 258億6568万 | -1.09% | 37.57 | 1.05 |
| 07/06 | 111,500 | 112,300 | 111,300 | 111,700 | +0.18% | 984 | 258億1945万 | -1.36% | 37.5 | 1.04 |
| 07/05 | 112,000 | 112,000 | 111,100 | 111,500 | +0.09% | 1,025 | 257億7322万 | -1.64% | 37.44 | 1.04 |
| 07/04 | 111,700 | 111,800 | 111,200 | 111,400 | -0.36% | 1,061 | 257億5011万 | -1.85% | 37.4 | 1.04 |
| 07/03 | 111,900 | 112,000 | 111,400 | 111,800 | 0% | 1,010 | 258億4257万 | -1.64% | 37.54 | 1.05 |
| 07/02 | 111,800 | 112,400 | 111,700 | 111,800 | 0% | 560 | 258億4257万 | -1.74% | 37.54 | 1.05 |
| 06/29 | 111,700 | 112,200 | 111,500 | 111,800 | +0.18% | 692 | 258億4257万 | -1.85% | 49.48 | 1.05 |
| 06/28 | 111,500 | 111,600 | 111,200 | 111,600 | 0% | 543 | 257億9634万 | -2.15% | 49.39 | 1.05 |
| 06/27 | 112,300 | 112,300 | 111,400 | 111,600 | -2.02% | 1,428 | 257億9634万 | -2.26% | 49.39 | 1.05 |
| 06/26 | 114,000 | 114,100 | 113,700 | 113,900 | +0.18% | 1,061 | 263億2798万 | -0.36% | 50.41 | 1.07 |
| 06/25 | 113,500 | 114,700 | 113,500 | 113,700 | +0.26% | 1,373 | 262億8175万 | -0.6% | 50.32 | 1.07 |
| 06/22 | 113,800 | 114,000 | 113,300 | 113,400 | -0.35% | 910 | 262億1241万 | -0.92% | 50.19 | 1.06 |
| 06/21 | 113,900 | 114,400 | 113,800 | 113,800 | +0.09% | 852 | 263億487万 | -0.6% | 50.36 | 1.07 |
| 06/20 | 113,600 | 114,100 | 113,500 | 113,700 | -0.09% | 379 | 262億8175万 | -0.73% | 50.32 | 1.07 |
| 06/19 | 114,000 | 114,200 | 113,700 | 113,800 | -0.44% | 386 | 263億487万 | -0.69% | 50.36 | 1.07 |
| 06/18 | 114,100 | 114,500 | 113,800 | 114,300 | +0.35% | 556 | 264億2044万 | -0.29% | 50.59 | 1.07 |
| 06/15 | 113,600 | 114,000 | 113,400 | 113,900 | +0.35% | 439 | 263億2798万 | -0.68% | 50.41 | 1.07 |
| 06/14 | 113,800 | 114,100 | 113,400 | 113,500 | +0.09% | 611 | 262億3552万 | -1.08% | 50.23 | 1.07 |
| 06/13 | 113,900 | 114,000 | 113,300 | 113,400 | -0.44% | 824 | 262億1241万 | -1.23% | 50.19 | 1.06 |
| 06/12 | 114,200 | 114,300 | 113,800 | 113,900 | -0.18% | 711 | 263億2798万 | -0.85% | 50.41 | 1.07 |
| 06/11 | 114,100 | 114,400 | 114,000 | 114,100 | -0.26% | 572 | 263億7421万 | -0.74% | 50.5 | 1.07 |
| 06/08 | 114,400 | 114,900 | 114,000 | 114,400 | -0.09% | 806 | 264億4356万 | -0.51% | 50.63 | 1.07 |
| 06/07 | 114,500 | 114,800 | 114,300 | 114,500 | 0% | 538 | 264億6667万 | -0.42% | 50.67 | 1.07 |
| 06/06 | 114,500 | 114,900 | 114,500 | 114,500 | 0% | 602 | 264億6667万 | -0.41% | 50.67 | 1.07 |
| 06/05 | 114,600 | 115,000 | 114,500 | 114,500 | 0% | 443 | 264億6667万 | -0.4% | 50.67 | 1.07 |
| 06/04 | 114,900 | 115,200 | 114,300 | 114,500 | -0.26% | 733 | 264億6667万 | -0.35% | 50.67 | 1.07 |
| 06/01 | 115,000 | 115,500 | 114,800 | 114,800 | 0% | 870 | 265億3602万 | -0.02% | 50.81 | 1.08 |
| 05/31 | 115,200 | 115,600 | 114,700 | 114,800 | -0.61% | 759 | 265億3602万 | +0.04% | 50.81 | 1.08 |
| 05/30 | 114,400 | 115,700 | 114,400 | 115,500 | +0.61% | 1,242 | 266億9782万 | +0.73% | 51.12 | 1.08 |
| 05/29 | 114,700 | 115,100 | 114,600 | 114,800 | -0.26% | 861 | 265億3602万 | +0.21% | 50.81 | 1.08 |
| 05/28 | 115,200 | 115,800 | 115,100 | 115,100 | -0.09% | 1,222 | 266億536万 | +0.49% | 50.94 | 1.08 |
| 05/25 | 114,600 | 115,700 | 114,300 | 115,200 | +0.26% | 1,279 | 266億2848万 | +0.58% | 50.98 | 1.08 |
| 05/24 | 114,700 | 115,500 | 114,700 | 114,900 | -0.09% | 870 | 265億5913万 | +0.35% | 50.85 | 1.08 |
| 05/23 | 115,200 | 115,500 | 114,600 | 115,000 | -0.69% | 1,070 | 265億8225万 | +0.51% | 50.9 | 1.08 |
| 05/22 | 115,400 | 115,900 | 115,100 | 115,800 | +0.52% | 777 | 267億6717万 | +1.28% | 51.25 | 1.09 |
| 05/21 | 114,700 | 115,400 | 114,100 | 115,200 | +0.79% | 859 | 266億2848万 | +0.84% | 50.98 | 1.08 |
| 05/18 | 114,500 | 115,200 | 114,100 | 114,300 | -0.7% | 1,411 | 264億2044万 | +0.15% | 50.59 | 1.07 |
| 05/17 | 115,500 | 115,500 | 114,800 | 115,100 | +0.17% | 1,028 | 266億536万 | +0.94% | 50.94 | 1.08 |
| 05/16 | 114,700 | 115,800 | 114,600 | 114,900 | +0.09% | 641 | 265億5913万 | +0.91% | 50.85 | 1.08 |
| 05/15 | 115,600 | 115,600 | 114,700 | 114,800 | -0.61% | 886 | 265億3602万 | +0.97% | 50.81 | 1.08 |
| 05/14 | 115,900 | 116,000 | 115,200 | 115,500 | -0.09% | 558 | 266億9782万 | +1.7% | 51.12 | 1.08 |
| 05/11 | 114,700 | 115,800 | 114,000 | 115,600 | +0.35% | 1,569 | 267億2094万 | +1.9% | 51.16 | 1.08 |
| 05/10 | 115,100 | 115,700 | 114,500 | 115,200 | +0.26% | 968 | 266億2848万 | +1.61% | 50.98 | 1.08 |
| 05/09 | 116,000 | 116,000 | 114,800 | 114,900 | -0.86% | 1,176 | 265億5913万 | +1.4% | 50.85 | 1.08 |
| 05/08 | 115,100 | 116,200 | 115,100 | 115,900 | +0.7% | 2,551 | 267億9028万 | +2.35% | 51.29 | 1.09 |
| 05/07 | 114,200 | 115,300 | 114,200 | 115,100 | +0.7% | 1,459 | 266億536万 | +1.75% | 50.94 | 1.08 |
| 05/02 | 114,200 | 114,800 | 114,100 | 114,300 | +0.09% | 691 | 264億2044万 | +1.21% | 50.59 | 1.07 |
| 05/01 | 114,200 | 115,000 | 113,500 | 114,200 | 0% | 603 | 263億9733万 | +1.3% | 50.54 | 1.07 |
| 04/27 | 112,900 | 114,600 | 112,900 | 114,200 | +1.15% | 1,314 | 263億9733万 | +1.47% | 50.54 | 1.07 |
| 04/26 | 112,700 | 113,300 | 112,600 | 112,900 | +0.27% | 1,189 | 260億9683万 | +0.47% | 49.97 | 1.06 |
| 04/25 | 112,900 | 113,500 | 112,600 | 112,600 | -0.35% | 2,212 | 260億2749万 | +0.31% | 49.83 | 1.06 |
| 04/24 | 112,700 | 113,400 | 112,400 | 113,000 | +0.27% | 1,886 | 261億1995万 | +0.75% | 50.01 | 1.06 |
| 04/23 | 113,000 | 114,100 | 112,700 | 112,700 | -0.09% | 1,079 | 260億5060万 | +0.67% | 49.88 | 1.06 |
| 04/20 | 114,000 | 114,700 | 112,700 | 112,800 | -1.31% | 1,606 | 260億7372万 | +0.94% | 49.92 | 1.06 |
| 04/19 | 114,500 | 114,500 | 113,000 | 114,300 | -0.61% | 974 | 264億2044万 | +2.42% | 50.59 | 1.07 |
| 04/18 | 114,500 | 115,000 | 113,500 | 115,000 | +0.7% | 2,194 | 265億8225万 | +3.23% | 50.9 | 1.08 |
| 04/17 | 113,100 | 114,400 | 112,600 | 114,200 | +1.15% | 2,720 | 263億9733万 | +2.72% | 50.54 | 1.07 |
| 04/16 | 113,700 | 115,600 | 112,600 | 112,900 | -0.09% | 4,911 | 260億9683万 | +1.74% | 49.97 | 1.06 |
| 04/13 | 113,400 | 113,600 | 112,500 | 113,000 | -0.35% | 2,823 | 261億1995万 | +2.03% | 50.01 | 1.06 |
| 04/12 | 112,500 | 113,500 | 112,500 | 113,400 | +0.8% | 2,748 | 262億1241万 | +2.57% | 50.19 | 1.06 |
| 04/11 | 112,300 | 112,700 | 111,900 | 112,500 | +0.63% | 3,193 | 260億437万 | +1.94% | 49.79 | 1.06 |
| 04/10 | 111,300 | 112,700 | 111,100 | 111,800 | +0.72% | 1,386 | 258億4257万 | +1.41% | 49.48 | 1.05 |
| 04/09 | 110,500 | 111,900 | 110,500 | 111,000 | +0.27% | 532 | 256億5765万 | +0.76% | 49.13 | 1.04 |
| 04/06 | 110,900 | 112,000 | 110,600 | 110,700 | -0.63% | 900 | 255億8830万 | +0.55% | 48.99 | 1.04 |
| 04/05 | 112,700 | 113,600 | 111,000 | 111,400 | -0.98% | 2,058 | 257億5011万 | +1.2% | 49.3 | 1.05 |
| 04/04 | 112,600 | 113,300 | 112,100 | 112,500 | -1.14% | 1,113 | 260億437万 | +2.26% | 49.79 | 1.06 |
| 04/03 | 111,900 | 113,800 | 111,800 | 113,800 | +0.09% | 3,536 | 263億487万 | +3.53% | 50.36 | 1.07 |
| 04/02 | 111,700 | 114,300 | 110,300 | 113,700 | +0.62% | 4,134 | 262億8175万 | +3.58% | 50.32 | 1.07 |
| 03/30 | 113,100 | 114,500 | 112,100 | 113,000 | -0.09% | 8,664 | 261億1995万 | +3.08% | 50.01 | 1.06 |
| 03/29 | 110,300 | 114,600 | 109,500 | 113,100 | +2.54% | 27,396 | 261億4306万 | +3.28% | 50.05 | 1.06 |
| 03/28 | 109,800 | 110,400 | 109,600 | 110,300 | +0.73% | 3,795 | 254億9584万 | +0.83% | 48.82 | 1.04 |
| 03/27 | 108,700 | 109,700 | 108,700 | 109,500 | +0.09% | 1,075 | 253億1092万 | +0.1% | 48.46 | 1.03 |
| 03/26 | 109,100 | 109,800 | 108,600 | 109,400 | -0.27% | 1,668 | 252億8781万 | -0.02% | 48.42 | 1.03 |
| 03/23 | 109,200 | 110,000 | 109,100 | 109,700 | -0.27% | 1,173 | 253億5715万 | +0.23% | 48.55 | 1.03 |
| 03/22 | 109,200 | 110,200 | 109,200 | 110,000 | -0.18% | 1,064 | 254億2650万 | +0.49% | 48.68 | 1.03 |
| 03/20 | 107,900 | 110,200 | 107,900 | 110,200 | +2.23% | 2,434 | 254億7273万 | +0.67% | 48.77 | 1.03 |
| 03/19 | 108,000 | 108,500 | 107,400 | 107,800 | 0% | 1,357 | 249億1797万 | -1.52% | 47.71 | 1.01 |
| 03/16 | 108,600 | 109,000 | 107,800 | 107,800 | -1.1% | 1,966 | 249億1797万 | -1.58% | 47.71 | 1.01 |
| 03/15 | 109,500 | 109,700 | 108,800 | 109,000 | -0.37% | 1,203 | 251億9535万 | -0.58% | 48.24 | 1.02 |
| 03/14 | 109,100 | 109,600 | 108,400 | 109,400 | +0.18% | 1,335 | 252億8781万 | -0.25% | 48.42 | 1.03 |
| 03/13 | 107,800 | 109,400 | 107,800 | 109,200 | +0.18% | 1,901 | 252億4158万 | - | 48.33 | 1.02 |
| 03/12 | 107,800 | 109,600 | 107,800 | 109,000 | +1.4% | 1,187 | 251億9535万 | - | 48.24 | 1.02 |
| 03/09 | 108,300 | 108,500 | 106,400 | 107,500 | -0.65% | 2,609 | 248億4862万 | - | 47.58 | 1.01 |
| 03/08 | 108,200 | 109,000 | 108,200 | 108,200 | -0.37% | 1,313 | 250億1043万 | - | 47.89 | 1.02 |
| 03/07 | 109,500 | 109,500 | 107,700 | 108,600 | -0.82% | 1,942 | 251億289万 | - | 48.06 | 1.02 |
| 03/06 | 109,500 | 109,800 | 109,300 | 109,500 | -0.18% | 889 | 253億1092万 | - | 48.46 | 1.03 |
| 03/05 | 109,200 | 109,900 | 108,900 | 109,700 | +0.27% | 749 | 253億5715万 | - | 48.55 | 1.03 |
| 03/02 | 109,600 | 110,000 | 108,700 | 109,400 | -0.73% | 1,863 | 252億8781万 | - | 48.42 | 1.03 |
| 03/01 | 110,000 | 110,400 | 109,900 | 110,200 | +0.27% | 1,698 | 254億7273万 | - | 48.77 | 1.03 |
| 02/28 | 110,000 | 110,200 | 109,900 | 109,900 | -0.18% | 1,204 | 254億338万 | - | 48.64 | 1.03 |
| 02/27 | 110,000 | 110,200 | 110,000 | 110,100 | +0.09% | 1,003 | 254億4961万 | - | 48.73 | 1.03 |
| 02/26 | 110,100 | 110,700 | 109,900 | 110,000 | -0.09% | 3,886 | 254億2650万 | - | 48.68 | 1.03 |
| 02/23 | 110,000 | 110,300 | 110,000 | 110,100 | -0.09% | 1,347 | 254億4961万 | - | 48.73 | 1.03 |
| 02/22 | 109,700 | 110,200 | 109,700 | 110,200 | 0% | 1,772 | 254億7273万 | - | 48.77 | 1.03 |
| 02/21 | 109,900 | 110,200 | 109,500 | 110,200 | 0% | 1,135 | 254億7273万 | - | 48.77 | 1.03 |
| 02/20 | 109,900 | 110,200 | 109,500 | 110,200 | 0% | 1,512 | 254億7273万 | - | 48.77 | 1.03 |
| 02/19 | 110,200 | 110,300 | 109,800 | 110,200 | +0.09% | 1,377 | 254億7273万 | - | 48.77 | 1.03 |
| 02/16 | 109,900 | 110,200 | 109,600 | 110,100 | +0.09% | 1,897 | 254億4961万 | - | 48.73 | 1.03 |
| 02/15 | 110,200 | 110,500 | 109,900 | 110,000 | -0.09% | 1,796 | 254億2650万 | - | 48.68 | 1.03 |
| 02/14 | 109,600 | 110,200 | 109,000 | 110,100 | 0% | 1,515 | 254億4961万 | - | 48.73 | 1.03 |
| 02/13 | 110,000 | 110,500 | 109,700 | 110,100 | +0.36% | 2,771 | 254億4961万 | - | 48.73 | 1.03 |
| 02/09 | 107,700 | 109,800 | 107,700 | 109,700 | -0.45% | 3,045 | 253億5715万 | - | 48.55 | 1.03 |
| 02/08 | 109,900 | 110,600 | 109,500 | 110,200 | +0.18% | 6,657 | 254億7273万 | - | 48.77 | 1.03 |
| 02/07 | 104,500 | 110,900 | 104,200 | 110,000 | 0% | 60,590 | 254億2650万 | - | 48.68 | 1.03 |
