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 | 99,700 | 99,800 | 98,100 | 99,500 | +0.91% | 857 | 229億9942万 | -4.36% | 33.41 | 0.93 |
| 12/27 | 97,700 | 99,500 | 97,700 | 98,600 | +2.49% | 1,670 | 227億9139万 | -5.44% | 33.1 | 0.92 |
| 12/26 | 96,200 | 97,000 | 95,500 | 96,200 | -2.24% | 1,377 | 222億3663万 | -7.98% | 32.3 | 0.9 |
| 12/25 | 98,200 | 98,900 | 96,800 | 98,400 | -2.38% | 2,828 | 227億4516万 | -6.19% | 33.04 | 0.92 |
| 12/21 | 102,200 | 102,500 | 100,100 | 100,800 | -2.14% | 2,214 | 232億9992万 | -4.12% | 33.84 | 0.94 |
| 12/20 | 104,600 | 104,700 | 102,800 | 103,000 | -1.34% | 1,386 | 238億845万 | -2.2% | 34.58 | 0.96 |
| 12/19 | 104,900 | 105,000 | 104,400 | 104,400 | -0.48% | 1,334 | 241億3206万 | -0.99% | 35.05 | 0.98 |
| 12/18 | 105,600 | 105,600 | 104,800 | 104,900 | -0.57% | 1,570 | 242億4763万 | -0.58% | 35.22 | 0.98 |
| 12/17 | 105,900 | 106,200 | 105,500 | 105,500 | 0% | 561 | 243億8632万 | -0.06% | 35.42 | 0.99 |
| 12/14 | 105,300 | 105,900 | 105,200 | 105,500 | +0.48% | 652 | 243億8632万 | -0.08% | 35.42 | 0.99 |
| 12/13 | 105,200 | 105,200 | 104,900 | 105,000 | -0.1% | 770 | 242億7075万 | -0.58% | 35.25 | 0.98 |
| 12/12 | 105,000 | 105,400 | 104,900 | 105,100 | -0.1% | 536 | 242億9386万 | -0.53% | 35.29 | 0.98 |
| 12/11 | 105,100 | 105,800 | 105,000 | 105,200 | -0.19% | 428 | 243億1698万 | -0.48% | 35.32 | 0.98 |
| 12/10 | 105,400 | 106,000 | 105,300 | 105,400 | 0% | 539 | 243億6321万 | -0.34% | 35.39 | 0.99 |
| 12/07 | 105,600 | 105,800 | 105,100 | 105,400 | -0.28% | 707 | 243億6321万 | -0.37% | 35.39 | 0.99 |
| 12/06 | 105,900 | 105,900 | 105,300 | 105,700 | +0.19% | 623 | 244億3255万 | -0.12% | 35.49 | 0.99 |
| 12/05 | 106,300 | 106,300 | 105,500 | 105,500 | -0.66% | 604 | 243億8632万 | -0.34% | 35.42 | 0.99 |
| 12/04 | 106,300 | 106,400 | 105,800 | 106,200 | +0.57% | 414 | 245億4813万 | +0.28% | 35.66 | 0.99 |
| 12/03 | 106,500 | 106,800 | 105,600 | 105,600 | -0.66% | 658 | 244億944万 | -0.34% | 35.45 | 0.99 |
| 11/30 | 106,200 | 106,300 | 105,400 | 106,300 | +0.38% | 553 | 245億7124万 | +0.22% | 35.69 | 0.99 |
| 11/29 | 106,400 | 106,800 | 105,900 | 105,900 | -0.38% | 657 | 244億7878万 | -0.22% | 35.56 | 0.99 |
| 11/28 | 105,400 | 106,400 | 105,400 | 106,300 | +0.85% | 476 | 245億7124万 | +0.05% | 35.69 | 0.99 |
| 11/27 | 106,000 | 106,000 | 105,000 | 105,400 | -0.19% | 448 | 243億6321万 | -0.89% | 35.39 | 0.99 |
| 11/26 | 104,900 | 106,000 | 104,600 | 105,600 | +0.19% | 458 | 244億944万 | -0.83% | 35.45 | 0.99 |
| 11/22 | 106,000 | 106,200 | 105,300 | 105,400 | -0.19% | 268 | 243億6321万 | -1.16% | 35.39 | 0.99 |
| 11/21 | 105,000 | 105,700 | 104,900 | 105,600 | +0.19% | 249 | 244億944万 | -1.11% | 35.45 | 0.99 |
| 11/20 | 104,400 | 105,600 | 104,400 | 105,400 | +0.67% | 359 | 243億6321万 | -1.43% | 35.39 | 0.99 |
| 11/19 | 105,100 | 105,300 | 104,500 | 104,700 | +0.19% | 336 | 242億140万 | -2.21% | 35.15 | 0.98 |
| 11/16 | 105,500 | 105,700 | 104,500 | 104,500 | -0.95% | 697 | 241億5517万 | -2.53% | 35.09 | 0.98 |
| 11/15 | 105,900 | 106,000 | 105,100 | 105,500 | -0.47% | 708 | 243億8632万 | -1.73% | 35.42 | 0.99 |
| 11/14 | 106,200 | 106,700 | 105,800 | 106,000 | -0.09% | 354 | 245億190万 | -1.39% | 35.59 | 0.99 |
| 11/13 | 106,100 | 106,300 | 105,900 | 106,100 | -0.09% | 183 | 245億2501万 | -1.41% | 35.62 | 0.99 |
| 11/12 | 106,200 | 106,400 | 105,900 | 106,200 | +0.09% | 433 | 245億4813万 | -1.42% | 35.66 | 0.99 |
| 11/09 | 106,300 | 106,600 | 106,000 | 106,100 | -0.19% | 436 | 245億2501万 | -1.63% | 35.62 | 0.99 |
| 11/08 | 106,300 | 106,700 | 106,000 | 106,300 | +0.09% | 571 | 245億7124万 | -1.59% | 35.69 | 0.99 |
| 11/07 | 106,500 | 106,500 | 106,100 | 106,200 | 0% | 354 | 245億4813万 | -1.8% | 35.66 | 0.99 |
| 11/06 | 106,400 | 106,800 | 106,000 | 106,200 | -0.19% | 547 | 245億4813万 | -1.91% | 35.66 | 0.99 |
| 11/05 | 106,200 | 106,600 | 106,000 | 106,400 | +0.19% | 599 | 245億9436万 | -1.82% | 35.72 | 0.99 |
| 11/02 | 106,700 | 106,700 | 106,100 | 106,200 | -0.28% | 390 | 245億4813万 | -2.09% | 35.66 | 0.99 |
| 11/01 | 106,900 | 107,100 | 106,100 | 106,500 | 0% | 620 | 246億1747万 | -1.9% | 35.76 | 1 |
| 10/31 | 106,600 | 106,800 | 106,400 | 106,500 | -0.09% | 674 | 246億1747万 | -2% | 35.76 | 1 |
| 10/30 | 107,400 | 107,400 | 106,200 | 106,600 | -0.93% | 678 | 246億4059万 | -1.98% | 35.79 | 1 |
| 10/29 | 108,200 | 108,500 | 107,200 | 107,600 | -0.55% | 437 | 248億7174万 | -1.13% | 36.13 | 1.01 |
| 10/26 | 108,800 | 108,800 | 107,600 | 108,200 | +0.28% | 523 | 250億1043万 | -0.58% | 36.33 | 1.01 |
| 10/25 | 108,100 | 108,200 | 107,900 | 107,900 | -0.83% | 558 | 249億4108万 | -0.83% | 36.23 | 1.01 |
| 10/24 | 108,600 | 109,000 | 108,300 | 108,800 | +0.09% | 240 | 251億4912万 | -0.01% | 36.53 | 1.02 |
| 10/23 | 109,100 | 109,400 | 108,700 | 108,700 | -0.28% | 261 | 251億2600万 | -0.09% | 36.5 | 1.02 |
| 10/22 | 109,400 | 109,600 | 109,000 | 109,000 | -0.27% | 387 | 251億9535万 | +0.2% | 36.6 | 1.02 |
| 10/19 | 109,000 | 109,400 | 108,900 | 109,300 | +0.28% | 281 | 252億6469万 | +0.5% | 36.7 | 1.02 |
| 10/18 | 109,000 | 109,400 | 109,000 | 109,000 | -0.18% | 173 | 251億9535万 | +0.27% | 36.6 | 1.02 |
| 10/17 | 109,000 | 109,200 | 108,800 | 109,200 | +0.28% | 391 | 252億4158万 | +0.49% | 36.66 | 1.02 |
| 10/16 | 108,200 | 108,900 | 108,200 | 108,900 | +0.46% | 316 | 251億7223万 | +0.28% | 36.56 | 1.02 |
| 10/15 | 108,300 | 109,000 | 108,200 | 108,400 | +0.18% | 356 | 250億5666万 | -0.15% | 36.39 | 1.01 |
| 10/12 | 109,300 | 109,500 | 108,200 | 108,200 | -0.55% | 533 | 250億1043万 | -0.31% | 36.33 | 1.01 |
| 10/11 | 108,500 | 109,000 | 107,800 | 108,800 | -0.18% | 476 | 251億4912万 | +0.25% | 36.53 | 1.02 |
| 10/10 | 109,200 | 109,200 | 108,700 | 109,000 | -0.09% | 324 | 251億9535万 | +0.46% | 36.6 | 1.02 |
| 10/09 | 109,400 | 109,400 | 108,800 | 109,100 | -0.27% | 277 | 252億1846万 | +0.58% | 36.63 | 1.02 |
| 10/05 | 109,600 | 109,700 | 109,200 | 109,400 | -0.45% | 278 | 252億8781万 | +0.85% | 36.73 | 1.02 |
| 10/04 | 109,600 | 109,900 | 109,500 | 109,900 | +0.27% | 486 | 254億338万 | +1.32% | 36.9 | 1.03 |
| 10/03 | 109,500 | 109,600 | 109,000 | 109,600 | +0.18% | 432 | 253億3404万 | +1.1% | 36.8 | 1.02 |
| 10/02 | 109,200 | 109,500 | 108,800 | 109,400 | +0.64% | 335 | 252億8781万 | +0.94% | 36.73 | 1.02 |
| 10/01 | 109,200 | 109,400 | 108,700 | 108,700 | 0% | 286 | 251億2600万 | +0.27% | 36.5 | 1.02 |
| 09/28 | 109,300 | 109,400 | 108,600 | 108,700 | -0.09% | 323 | 251億2600万 | +0.22% | 36.5 | 1.02 |
| 09/27 | 108,800 | 109,100 | 108,600 | 108,800 | -0.18% | 211 | 251億4912万 | +0.29% | 36.53 | 1.02 |
| 09/26 | 108,900 | 109,000 | 108,500 | 109,000 | +0.37% | 360 | 251億9535万 | +0.46% | 36.6 | 1.02 |
| 09/25 | 108,200 | 108,600 | 107,900 | 108,600 | +0.09% | 400 | 251億289万 | +0.09% | 36.46 | 1.02 |
| 09/21 | 107,700 | 108,500 | 107,200 | 108,500 | +0.84% | 842 | 250億7977万 | 0% | 36.43 | 1.01 |
| 09/20 | 107,700 | 108,000 | 107,600 | 107,600 | 0% | 141 | 248億7174万 | -0.86% | 36.13 | 1.01 |
| 09/19 | 108,700 | 108,700 | 107,300 | 107,600 | -0.55% | 542 | 248億7174万 | -0.9% | 36.13 | 1.01 |
| 09/18 | 108,900 | 108,900 | 108,200 | 108,200 | -0.18% | 398 | 250億1043万 | -0.38% | 36.33 | 1.01 |
| 09/14 | 108,200 | 108,700 | 108,200 | 108,400 | +0.09% | 340 | 250億5666万 | -0.25% | 36.39 | 1.01 |
| 09/13 | 108,200 | 108,500 | 107,800 | 108,300 | +0.09% | 165 | 250億3354万 | -0.4% | 36.36 | 1.01 |
| 09/12 | 108,300 | 108,600 | 108,000 | 108,200 | 0% | 122 | 250億1043万 | -0.57% | 36.33 | 1.01 |
| 09/11 | 107,900 | 108,700 | 107,700 | 108,200 | +0.19% | 202 | 250億1043万 | -0.65% | 36.33 | 1.01 |
| 09/10 | 107,400 | 108,400 | 107,400 | 108,000 | +0.47% | 306 | 249億6420万 | -0.92% | 36.26 | 1.01 |
| 09/07 | 107,600 | 107,900 | 107,500 | 107,500 | -0.37% | 190 | 248億4862万 | -1.48% | 36.09 | 1.01 |
| 09/06 | 107,700 | 107,900 | 107,500 | 107,900 | +0.19% | 223 | 249億4108万 | -1.23% | 36.23 | 1.01 |
| 09/05 | 107,900 | 108,200 | 107,500 | 107,700 | -0.46% | 336 | 248億9485万 | -1.51% | 36.16 | 1.01 |
| 09/04 | 108,000 | 108,300 | 107,900 | 108,200 | +0.19% | 359 | 250億1043万 | -1.15% | 36.33 | 1.01 |
| 09/03 | 108,500 | 108,500 | 108,000 | 108,000 | -0.18% | 507 | 249億6420万 | -1.43% | 36.26 | 1.01 |
| 08/31 | 109,000 | 109,300 | 108,100 | 108,200 | -1.1% | 489 | 250億1043万 | -1.33% | 36.33 | 1.01 |
| 08/30 | 108,800 | 109,500 | 108,500 | 109,400 | +0.27% | 348 | 252億8781万 | -0.32% | 36.73 | 1.02 |
| 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 |
