株価チャート
2018/05/09～2018/09/28
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 |
| 09/28 | 746 | 748 | 723 | 737 | -0.54% | 1,112,400 | 949億8603万 | +3.08% | 22.35 | 1.33 |
| 09/27 | 747 | 756 | 737 | 741 | -0.4% | 953,300 | 955億156万 | +3.93% | 22.47 | 1.33 |
| 09/26 | 743 | 751 | 732 | 744 | +0.54% | 731,000 | 958億8820万 | +4.94% | 22.56 | 1.34 |
| 09/25 | 728 | 740 | 727 | 740 | +1.37% | 881,300 | 953億7268万 | +4.82% | 22.44 | 1.33 |
| 09/21 | 733 | 743 | 729 | 730 | +0.97% | 2,124,400 | 940億8386万 | +3.99% | 22.13 | 1.31 |
| 09/20 | 720 | 725 | 707 | 723 | -0.28% | 1,090,200 | 931億6216万 | +3.43% | 21.92 | 1.3 |
| 09/19 | 731 | 735 | 721 | 725 | +1.26% | 742,300 | 934億1987万 | +4.02% | 21.98 | 1.3 |
| 09/18 | 706 | 735 | 704 | 716 | +2.73% | 1,462,200 | 922億6018万 | +3.17% | 21.71 | 1.29 |
| 09/14 | 702 | 703 | 692 | 697 | +0.14% | 510,100 | 898億1193万 | +0.87% | 21.13 | 1.25 |
| 09/13 | 705 | 712 | 695 | 696 | -0.29% | 457,400 | 896億8308万 | +0.72% | 21.1 | 1.25 |
| 09/12 | 714 | 720 | 695 | 698 | -1.27% | 620,500 | 899億4079万 | +1.16% | 21.16 | 1.26 |
| 09/11 | 713 | 715 | 701 | 707 | -0.42% | 434,500 | 911億48万 | +2.46% | 21.43 | 1.27 |
| 09/10 | 710 | 714 | 704 | 710 | -0.56% | 399,800 | 914億8705万 | +2.75% | 21.52 | 1.28 |
| 09/07 | 718 | 721 | 707 | 714 | -0.56% | 580,800 | 920億247万 | +3.33% | 21.64 | 1.28 |
| 09/06 | 724 | 727 | 698 | 718 | +0.28% | 919,100 | 925億1789万 | +3.91% | 21.77 | 1.29 |
| 09/05 | 723 | 731 | 713 | 716 | -0.97% | 595,400 | 922億6018万 | +3.32% | 21.71 | 1.29 |
| 09/04 | 720 | 727 | 717 | 723 | +1.97% | 526,300 | 931億6216万 | +4.33% | 21.92 | 1.3 |
| 09/03 | 726 | 729 | 701 | 709 | -1.94% | 508,200 | 913億5819万 | +2.16% | 21.49 | 1.28 |
| 08/31 | 713 | 729 | 713 | 723 | +0.84% | 785,700 | 931億6216万 | +4.18% | 21.92 | 1.3 |
| 08/30 | 734 | 742 | 707 | 717 | -0.42% | 1,364,400 | 923億8903万 | +3.02% | 21.74 | 1.29 |
| 08/29 | 717 | 729 | 713 | 720 | +1.84% | 861,000 | 927億7560万 | +3.45% | 21.83 | 1.3 |
| 08/28 | 703 | 712 | 702 | 707 | +2.02% | 969,800 | 911億48万 | +1.58% | 21.43 | 1.27 |
| 08/27 | 697 | 698 | 689 | 693 | +1.32% | 515,500 | 892億9651万 | -0.43% | 21.01 | 1.25 |
| 08/24 | 681 | 692 | 678 | 684 | +0.59% | 538,900 | 881億3682万 | -1.72% | 20.73 | 1.23 |
| 08/23 | 681 | 684 | 666 | 680 | -0.29% | 712,200 | 876億2140万 | -2.44% | 20.61 | 1.22 |
| 08/22 | 667 | 693 | 664 | 682 | +3.33% | 946,500 | 878億7911万 | -2.15% | 20.67 | 1.23 |
| 08/21 | 669 | 675 | 659 | 660 | -0.3% | 514,500 | 850億4430万 | -5.44% | 20.01 | 1.19 |
| 08/20 | 651 | 667 | 648 | 662 | +1.53% | 770,000 | 853億201万 | -5.7% | 20.07 | 1.19 |
| 08/17 | 647 | 658 | 636 | 652 | +0.15% | 795,200 | 840億1346万 | -7.65% | 19.76 | 1.17 |
| 08/16 | 643 | 652 | 642 | 651 | -0.31% | 657,600 | 838億8460万 | -8.18% | 19.73 | 1.17 |
| 08/15 | 665 | 667 | 648 | 653 | -1.8% | 841,300 | 841億4231万 | -8.42% | 19.8 | 1.17 |
| 08/14 | 657 | 668 | 650 | 665 | +2.31% | 793,800 | 856億8857万 | -7.25% | 20.16 | 1.2 |
| 08/13 | 669 | 674 | 650 | 650 | -4.27% | 1,200,800 | 837億5575万 | -9.85% | 19.7 | 1.17 |
| 08/10 | 675 | 679 | 667 | 679 | +0.44% | 1,245,300 | 874億9254万 | -6.47% | 20.58 | 1.22 |
| 08/09 | 680 | 700 | 675 | 676 | -3.7% | 2,408,500 | 871億598万 | -7.27% | 20.49 | 1.22 |
| 08/08 | 711 | 716 | 697 | 702 | -2.23% | 1,292,100 | 904億5621万 | -4.1% | 21.28 | 1.26 |
| 08/07 | 709 | 727 | 708 | 718 | +0.56% | 782,300 | 925億1789万 | -2.18% | 21.77 | 1.29 |
| 08/06 | 730 | 740 | 714 | 714 | -2.59% | 804,800 | 920億247万 | -2.86% | 21.64 | 1.28 |
| 08/03 | 753 | 759 | 731 | 733 | -2.27% | 1,038,500 | 944億5071万 | -0.41% | 22.22 | 1.32 |
| 08/02 | 732 | 755 | 731 | 750 | +2.32% | 1,397,000 | 966億4125万 | +1.9% | 22.74 | 1.35 |
| 08/01 | 735 | 755 | 730 | 733 | -0.27% | 1,342,900 | 944億5071万 | -0.41% | 22.22 | 1.32 |
| 07/31 | 718 | 737 | 712 | 735 | +1.8% | 1,369,300 | 947億842万 | -0.14% | 22.28 | 1.32 |
| 07/30 | 743 | 754 | 720 | 722 | -3.73% | 1,203,400 | 930億3331万 | -1.9% | 21.89 | 1.3 |
| 07/27 | 738 | 753 | 734 | 750 | +1.63% | 1,114,400 | 966億4125万 | +1.9% | 22.74 | 1.35 |
| 07/26 | 716 | 740 | 712 | 738 | +2.5% | 1,194,400 | 950億9499万 | +0.14% | 22.37 | 1.33 |
| 07/25 | 708 | 720 | 705 | 720 | +1.84% | 1,135,200 | 927億7560万 | -2.57% | 21.83 | 1.3 |
| 07/24 | 696 | 711 | 690 | 707 | +1.87% | 1,090,400 | 911億48万 | -4.59% | 21.43 | 1.27 |
| 07/23 | 684 | 698 | 676 | 694 | +0.73% | 1,087,200 | 894億455万 | -6.59% | 21.03 | 1.25 |
| 07/20 | 699 | 701 | 686 | 689 | -1.57% | 1,553,100 | 887億6042万 | -7.76% | 20.88 | 1.24 |
| 07/19 | 709 | 716 | 685 | 700 | +0.14% | 3,799,100 | 901億7750万 | -6.67% | 21.21 | 1.26 |
| 07/18 | 764 | 767 | 698 | 699 | -8.51% | 7,028,400 | 900億4867万 | -7.05% | 21.18 | 1.26 |
| 07/17 | 790 | 830 | 757 | 764 | +2.55% | 18,380,100 | 984億2230万 | +1.19% | 23.15 | 1.37 |
| 07/13 | 743 | 759 | 743 | 745 | -0.27% | 418,100 | 959億7462万 | -1.32% | 22.58 | 1.34 |
| 07/12 | 742 | 752 | 741 | 747 | -0.13% | 360,300 | 962億3227万 | -1.19% | 22.64 | 1.34 |
| 07/11 | 749 | 757 | 744 | 748 | -0.93% | 462,600 | 963億6110万 | -1.06% | 22.67 | 1.35 |
| 07/10 | 767 | 773 | 755 | 755 | -1.56% | 582,100 | 972億6287万 | -0.26% | 22.88 | 1.36 |
| 07/09 | 756 | 767 | 755 | 767 | +1.59% | 754,900 | 988億877万 | +1.19% | 23.25 | 1.38 |
| 07/06 | 755 | 758 | 745 | 755 | +0.13% | 458,400 | 972億6287万 | -0.4% | 22.88 | 1.36 |
| 07/05 | 752 | 757 | 748 | 754 | -0.13% | 488,800 | 971億3405万 | -0.66% | 22.85 | 1.36 |
| 07/04 | 753 | 760 | 746 | 755 | +0.4% | 505,600 | 972億6287万 | -0.66% | 22.88 | 1.36 |
| 07/03 | 742 | 753 | 740 | 752 | +1.35% | 621,600 | 968億7640万 | -1.31% | 22.79 | 1.35 |
| 07/02 | 745 | 749 | 739 | 742 | -1.07% | 647,500 | 955億8815万 | -2.75% | 22.49 | 1.33 |
| 06/29 | 740 | 753 | 739 | 750 | +1.76% | 682,600 | 966億1875万 | -2.09% | 22.73 | 1.35 |
| 06/28 | 740 | 741 | 730 | 737 | -1.07% | 316,100 | 949億4402万 | -4.04% | 22.34 | 1.33 |
| 06/27 | 737 | 748 | 737 | 745 | +2.19% | 621,500 | 959億7462万 | -3.37% | 22.58 | 1.34 |
| 06/26 | 726 | 731 | 722 | 729 | -0.41% | 403,700 | 939億1342万 | -5.81% | 22.09 | 1.31 |
| 06/25 | 731 | 743 | 729 | 732 | -0.81% | 455,600 | 942億9990万 | -5.91% | 22.18 | 1.32 |
| 06/22 | 765 | 765 | 735 | 738 | -4.03% | 949,500 | 950億7285万 | -5.63% | 22.37 | 1.33 |
| 06/21 | 778 | 780 | 766 | 769 | -1.16% | 515,900 | 990億5950万 | -2.16% | 23.3 | 1.38 |
| 06/20 | 775 | 782 | 773 | 778 | +1.43% | 714,000 | 1002億1884万 | -1.27% | 23.58 | 1.4 |
| 06/19 | 767 | 775 | 766 | 767 | -1.03% | 529,500 | 988億187万 | -2.91% | 23.24 | 1.38 |
| 06/18 | 770 | 779 | 765 | 775 | +0.39% | 587,500 | 998億3240万 | -2.15% | 23.49 | 1.39 |
| 06/15 | 774 | 777 | 770 | 772 | 0% | 482,500 | 994億4595万 | -2.89% | 23.4 | 1.39 |
| 06/14 | 758 | 776 | 758 | 772 | +1.31% | 453,000 | 994億4595万 | -3.26% | 23.4 | 1.39 |
| 06/13 | 765 | 765 | 755 | 762 | -0.26% | 445,800 | 981億5779万 | -4.75% | 23.09 | 1.37 |
| 06/12 | 764 | 769 | 763 | 764 | +0.26% | 501,700 | 984億1542万 | -4.74% | 23.15 | 1.37 |
| 06/11 | 762 | 766 | 757 | 762 | 0% | 298,700 | 981億5779万 | -5.34% | 23.09 | 1.37 |
| 06/08 | 753 | 763 | 752 | 762 | +0.79% | 589,500 | 981億5779万 | -5.58% | 23.09 | 1.37 |
| 06/07 | 760 | 764 | 752 | 756 | -1.05% | 903,800 | 973億8489万 | -6.67% | 22.91 | 1.36 |
| 06/06 | 787 | 788 | 764 | 764 | -2.92% | 779,500 | 984億1542万 | -6.03% | 23.15 | 1.37 |
| 06/05 | 781 | 788 | 780 | 787 | +0.77% | 456,900 | 1013億7819万 | -3.55% | 23.85 | 1.42 |
| 06/04 | 775 | 782 | 773 | 781 | +0.77% | 401,900 | 1006億529万 | -4.52% | 23.67 | 1.4 |
| 06/01 | 772 | 780 | 767 | 775 | -0.51% | 580,500 | 998億3240万 | -5.37% | 23.49 | 1.39 |
| 05/31 | 796 | 798 | 777 | 779 | -1.52% | 1,073,800 | 1003億4766万 | -5.12% | 23.61 | 1.4 |
| 05/30 | 790 | 798 | 786 | 791 | -0.88% | 652,400 | 1018億9345万 | -3.89% | 23.97 | 1.42 |
| 05/29 | 793 | 800 | 787 | 798 | 0% | 609,600 | 1027億9516万 | -3.16% | 24.18 | 1.44 |
| 05/28 | 795 | 802 | 792 | 798 | +0.25% | 497,600 | 1027億9516万 | -3.27% | 24.18 | 1.44 |
| 05/25 | 806 | 810 | 796 | 796 | -2.33% | 967,900 | 1025億3753万 | -3.75% | 24.12 | 1.43 |
| 05/24 | 830 | 830 | 813 | 815 | -1.33% | 717,100 | 1049億8504万 | -1.57% | 24.7 | 1.47 |
| 05/23 | 824 | 837 | 822 | 826 | +0.24% | 406,500 | 1064億201万 | -0.24% | 25.03 | 1.49 |
| 05/22 | 840 | 840 | 822 | 824 | -2.6% | 831,900 | 1061億4438万 | -0.48% | 24.97 | 1.48 |
| 05/21 | 826 | 849 | 824 | 846 | +2.42% | 720,300 | 1089億6691万 | +2.17% | 25.64 | 1.52 |
| 05/18 | 824 | 829 | 821 | 826 | +0.73% | 362,000 | 1063億9086万 | -0.24% | 25.03 | 1.49 |
| 05/17 | 828 | 828 | 816 | 820 | -0.97% | 777,800 | 1056億1805万 | -1.09% | 24.85 | 1.47 |
| 05/16 | 828 | 833 | 822 | 828 | +0.12% | 333,000 | 1066億4847万 | -0.36% | 25.09 | 1.49 |
| 05/15 | 848 | 848 | 820 | 827 | -3.05% | 1,104,500 | 1065億1966万 | -0.72% | 25.06 | 1.49 |
| 05/14 | 840 | 864 | 838 | 853 | +1.55% | 1,121,700 | 1098億6853万 | +2.16% | 25.85 | 1.53 |
| 05/11 | 824 | 845 | 824 | 840 | +1.69% | 919,400 | 1081億9410万 | +0.36% | 25.45 | 1.51 |
| 05/10 | 814 | 851 | 814 | 826 | +1.47% | 1,836,300 | 1063億9086万 | -1.55% | 25.03 | 1.49 |
| 05/09 | 823 | 828 | 810 | 814 | -0.61% | 578,900 | 1048億4523万 | -3.44% | 24.67 | 1.46 |
