株価チャート
2018/05/16~2018/10/05
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 |
10/05 | 241 | 243 | 234 | 236 | -2.88% | 481,300 | 95億8466万 | +5.36% | 96.82 | 1.93 |
10/04 | 236 | 251 | 236 | 243 | +4.29% | 1,244,200 | 98億6895万 | +8.97% | 99.69 | 1.98 |
10/03 | 231 | 235 | 228 | 233 | +0.87% | 148,300 | 94億6282万 | +4.95% | 95.59 | 1.9 |
10/02 | 234 | 238 | 231 | 231 | -1.7% | 259,200 | 93億8160万 | +4.52% | 94.77 | 1.89 |
10/01 | 236 | 239 | 231 | 235 | -1.26% | 396,400 | 95億4405万 | +6.33% | 96.41 | 1.92 |
09/28 | 241 | 242 | 235 | 238 | -2.06% | 284,600 | 96億6589万 | +8.18% | 97.64 | 1.94 |
09/27 | 243 | 247 | 237 | 243 | +1.25% | 445,600 | 98億6895万 | +10.96% | 99.69 | 1.98 |
09/26 | 236 | 241 | 234 | 240 | +2.56% | 370,000 | 97億4712万 | +10.09% | 98.46 | 1.96 |
09/25 | 228 | 235 | 227 | 234 | +3.54% | 181,900 | 95億344万 | +8.33% | 96 | 1.91 |
09/21 | 232 | 234 | 223 | 226 | -0.88% | 284,500 | 91億7853万 | +5.12% | 92.72 | 1.85 |
09/20 | 225 | 231 | 222 | 228 | +2.24% | 477,900 | 92億5976万 | +6.05% | 93.54 | 1.86 |
09/19 | 221 | 228 | 221 | 223 | +1.83% | 467,600 | 90億5669万 | +3.72% | 91.48 | 1.82 |
09/18 | 218 | 221 | 215 | 219 | +0.46% | 308,500 | 88億9424万 | +2.34% | 89.84 | 1.79 |
09/14 | 218 | 223 | 218 | 218 | -1.36% | 159,000 | 88億5363万 | +1.87% | 89.43 | 1.78 |
09/13 | 215 | 222 | 215 | 221 | +2.79% | 190,000 | 89億7547万 | +3.27% | 90.66 | 1.8 |
09/12 | 213 | 220 | 212 | 215 | 0% | 434,600 | 87億3179万 | 0% | 88.2 | 1.76 |
09/11 | 216 | 243 | 209 | 215 | +2.87% | 6,549,400 | 87億3179万 | 0% | 88.2 | 1.76 |
09/10 | 210 | 212 | 209 | 209 | 0% | 40,800 | 84億8811万 | -2.79% | 85.74 | 1.71 |
09/07 | 210 | 211 | 208 | 209 | -0.48% | 96,400 | 84億8811万 | -2.79% | 85.74 | 1.71 |
09/06 | 212 | 212 | 210 | 210 | -0.47% | 67,000 | 85億2873万 | -2.78% | 86.15 | 1.71 |
09/05 | 211 | 213 | 210 | 211 | -0.47% | 69,000 | 85億6934万 | -2.31% | 86.56 | 1.72 |
09/04 | 213 | 214 | 212 | 212 | +0.95% | 47,700 | 86億995万 | -2.3% | 86.97 | 1.73 |
09/03 | 216 | 216 | 210 | 210 | -2.33% | 84,800 | 85億2873万 | -3.67% | 86.15 | 1.71 |
08/31 | 218 | 219 | 213 | 215 | -1.83% | 147,400 | 87億3179万 | -1.38% | 88.2 | 1.76 |
08/30 | 219 | 228 | 219 | 219 | +0.46% | 225,000 | 88億9424万 | 0% | 89.84 | 1.79 |
08/29 | 219 | 219 | 217 | 218 | +0.46% | 52,800 | 88億5363万 | -0.91% | 89.43 | 1.78 |
08/28 | 219 | 222 | 217 | 217 | -0.91% | 39,100 | 88億1302万 | -1.36% | 89.02 | 1.77 |
08/27 | 220 | 221 | 216 | 219 | +0.46% | 45,400 | 88億9424万 | -0.9% | 89.84 | 1.79 |
08/24 | 213 | 219 | 213 | 218 | +2.35% | 31,000 | 88億5363万 | -1.36% | 89.43 | 1.78 |
08/23 | 212 | 215 | 212 | 213 | +0.95% | 34,300 | 86億5056万 | -4.05% | 87.38 | 1.74 |
08/22 | 208 | 212 | 208 | 211 | +1.44% | 90,000 | 85億6934万 | -5.38% | 86.56 | 1.72 |
08/21 | 210 | 211 | 208 | 208 | -0.95% | 44,300 | 84億4737万 | -7.14% | 85.33 | 1.7 |
08/20 | 213 | 213 | 210 | 210 | -0.94% | 41,800 | 85億2860万 | -6.67% | 86.15 | 1.71 |
08/17 | 214 | 214 | 212 | 212 | -0.47% | 39,600 | 86億982万 | -6.19% | 86.97 | 1.73 |
08/16 | 217 | 217 | 213 | 213 | -2.29% | 71,900 | 86億5044万 | -6.17% | 87.38 | 1.74 |
08/15 | 220 | 221 | 217 | 218 | -0.91% | 26,000 | 88億5350万 | -3.96% | 89.43 | 1.78 |
08/14 | 216 | 220 | 215 | 220 | +1.38% | 46,500 | 89億3472万 | -2.65% | 90.25 | 1.8 |
08/13 | 222 | 222 | 215 | 217 | -2.25% | 75,200 | 88億1289万 | -3.98% | 89.02 | 1.77 |
08/10 | 221 | 224 | 220 | 222 | -0.45% | 42,700 | 90億1595万 | -1.77% | 91.07 | 1.81 |
08/09 | 222 | 223 | 220 | 223 | +0.45% | 27,600 | 90億5656万 | -0.89% | 91.48 | 1.82 |
08/08 | 221 | 224 | 219 | 222 | +0.45% | 46,000 | 90億1595万 | -0.89% | 91.07 | 1.81 |
08/07 | 219 | 222 | 219 | 221 | +0.91% | 49,000 | 89億7534万 | -1.34% | 90.66 | 1.8 |
08/06 | 219 | 221 | 219 | 219 | 0% | 63,100 | 88億9411万 | -2.23% | 89.84 | 1.79 |
08/03 | 222 | 222 | 219 | 219 | -1.35% | 80,400 | 88億9411万 | -2.23% | 89.84 | 1.79 |
08/02 | 225 | 226 | 222 | 222 | -0.89% | 84,100 | 90億1595万 | -0.45% | 91.07 | 1.81 |
08/01 | 231 | 231 | 223 | 224 | -3.03% | 424,700 | 90億9717万 | +0.45% | 91.89 | 1.83 |
07/31 | 228 | 232 | 225 | 231 | +0.87% | 86,800 | 93億8146万 | +3.59% | 94.77 | 1.89 |
07/30 | 230 | 230 | 228 | 229 | -0.43% | 95,600 | 93億23万 | +3.15% | 93.94 | 1.87 |
07/27 | 231 | 234 | 230 | 230 | -0.86% | 75,100 | 93億4085万 | +3.6% | 94.35 | 1.88 |
07/26 | 233 | 233 | 231 | 232 | 0% | 41,400 | 94億2207万 | +4.5% | 95.18 | 1.89 |
07/25 | 231 | 234 | 230 | 232 | +0.43% | 82,500 | 94億2207万 | +4.98% | 95.18 | 1.89 |
07/24 | 232 | 232 | 229 | 231 | +0.43% | 47,300 | 93億8146万 | +4.52% | 94.77 | 1.89 |
07/23 | 232 | 234 | 228 | 230 | -1.71% | 105,400 | 93億4085万 | +4.55% | 94.35 | 1.88 |
07/20 | 232 | 235 | 230 | 234 | +0.43% | 143,400 | 95億330万 | +6.36% | 96 | 1.91 |
07/19 | 236 | 237 | 228 | 233 | -2.1% | 397,100 | 94億6268万 | +6.39% | 95.59 | 1.9 |
07/18 | 237 | 238 | 234 | 238 | +0.85% | 240,700 | 96億6575万 | +8.68% | 97.64 | 1.94 |
07/17 | 235 | 239 | 232 | 236 | -0.84% | 315,600 | 95億8452万 | +8.26% | 96.82 | 1.93 |
07/13 | 235 | 238 | 231 | 238 | +1.71% | 1,178,700 | 96億6575万 | +9.17% | 97.64 | 1.94 |
07/12 | 227 | 247 | 223 | 234 | +11.96% | 7,656,900 | 95億330万 | +7.34% | 96 | 1.91 |
07/11 | 210 | 211 | 208 | 209 | -1.42% | 45,300 | 84億8799万 | -3.69% | 85.74 | 1.71 |
07/10 | 211 | 214 | 210 | 212 | +0.47% | 49,400 | 86億982万 | -2.75% | 86.97 | 1.73 |
07/09 | 210 | 213 | 206 | 211 | +1.44% | 37,500 | 85億6921万 | -3.65% | 86.56 | 1.72 |
07/06 | 204 | 209 | 204 | 208 | +1.46% | 50,200 | 84億4737万 | -5.02% | 85.33 | 1.7 |
07/05 | 211 | 211 | 205 | 205 | -2.84% | 110,500 | 83億2554万 | -6.82% | 84.1 | 1.67 |
07/04 | 212 | 213 | 210 | 211 | -0.94% | 60,700 | 85億6921万 | -4.09% | 86.56 | 1.72 |
07/03 | 214 | 215 | 212 | 213 | +0.47% | 44,800 | 86億5044万 | -3.18% | 87.38 | 1.74 |
07/02 | 216 | 216 | 212 | 212 | -2.3% | 44,100 | 86億982万 | -4.07% | 86.97 | 1.73 |
06/29 | 214 | 219 | 212 | 217 | +1.4% | 79,400 | 88億1289万 | -1.81% | 89.02 | 1.77 |
06/28 | 216 | 216 | 211 | 214 | -1.38% | 135,400 | 86億9105万 | -3.6% | 87.79 | 1.75 |
06/27 | 221 | 238 | 213 | 217 | +0.93% | 998,700 | 88億1289万 | -2.25% | 89.02 | 1.77 |
06/26 | 215 | 217 | 213 | 215 | -0.92% | 50,100 | 87億3166万 | -3.15% | 88.2 | 1.76 |
06/25 | 222 | 222 | 217 | 217 | -0.91% | 52,900 | 88億1289万 | -2.69% | 89.02 | 1.77 |
06/22 | 220 | 220 | 218 | 219 | -0.45% | 17,700 | 88億9411万 | -1.79% | 89.84 | 1.79 |
06/21 | 219 | 222 | 218 | 220 | 0% | 45,700 | 89億3472万 | -1.79% | 90.25 | 1.8 |
06/20 | 223 | 223 | 215 | 220 | -0.45% | 126,900 | 89億3472万 | -1.79% | 90.25 | 1.8 |
06/19 | 217 | 234 | 217 | 221 | +1.38% | 554,000 | 89億7534万 | -1.34% | 90.66 | 1.8 |
06/18 | 220 | 221 | 217 | 218 | -1.36% | 58,600 | 88億5350万 | -3.11% | 89.43 | 1.78 |
06/15 | 224 | 224 | 220 | 221 | -1.34% | 34,700 | 89億7534万 | -1.78% | 90.66 | 1.8 |
06/14 | 224 | 224 | 223 | 224 | -0.44% | 28,700 | 90億9717万 | -0.88% | 91.89 | 1.83 |
06/13 | 224 | 226 | 224 | 225 | 0% | 27,300 | 91億3779万 | -0.44% | 92.3 | 1.84 |
06/12 | 224 | 227 | 223 | 225 | 0% | 71,000 | 91億3779万 | -0.44% | 92.3 | 1.84 |
06/11 | 228 | 229 | 225 | 225 | -1.32% | 38,400 | 91億3779万 | -0.88% | 92.3 | 1.84 |
06/08 | 228 | 229 | 227 | 228 | +0.44% | 43,300 | 92億5962万 | +0.44% | 93.53 | 1.86 |
06/07 | 227 | 228 | 224 | 227 | 0% | 31,100 | 92億1901万 | 0% | 93.12 | 1.85 |
06/06 | 228 | 230 | 225 | 227 | 0% | 93,200 | 92億1901万 | -0.44% | 93.12 | 1.85 |
06/05 | 223 | 227 | 221 | 227 | +1.79% | 88,800 | 92億1901万 | -0.44% | 93.12 | 1.85 |
06/04 | 218 | 224 | 218 | 223 | +2.29% | 36,100 | 90億5656万 | -2.19% | 91.48 | 1.82 |
06/01 | 216 | 219 | 216 | 218 | +0.93% | 62,900 | 88億5350万 | -4.39% | 89.43 | 1.78 |
05/31 | 219 | 219 | 215 | 216 | -0.92% | 44,100 | 87億7227万 | -5.26% | 52.18 | 1.76 |
05/30 | 220 | 222 | 214 | 218 | -1.8% | 142,700 | 88億5350万 | -4.39% | 52.67 | 1.77 |
05/29 | 226 | 226 | 221 | 222 | -1.77% | 42,900 | 90億1595万 | -2.63% | 53.63 | 1.81 |
05/28 | 226 | 227 | 226 | 226 | 0% | 229,600 | 91億7840万 | -0.88% | 54.6 | 1.84 |
05/25 | 226 | 228 | 226 | 226 | -0.44% | 20,800 | 91億7840万 | -0.88% | 54.6 | 1.84 |
05/24 | 227 | 228 | 226 | 227 | 0% | 18,800 | 92億1901万 | -0.44% | 54.84 | 1.85 |
05/23 | 227 | 229 | 226 | 227 | -0.44% | 34,000 | 92億1901万 | -0.44% | 54.84 | 1.85 |
05/22 | 229 | 229 | 227 | 228 | 0% | 33,200 | 92億5962万 | 0% | 55.08 | 1.86 |
05/21 | 229 | 231 | 227 | 228 | 0% | 88,500 | 92億5962万 | +0.44% | 55.08 | 1.86 |
05/18 | 227 | 229 | 227 | 228 | +0.44% | 19,400 | 92億5962万 | +0.44% | 55.08 | 1.86 |
05/17 | 228 | 229 | 226 | 227 | -0.44% | 44,000 | 92億1901万 | +0.44% | 54.84 | 1.85 |
05/16 | 230 | 232 | 228 | 228 | -1.72% | 74,100 | 92億5962万 | +0.88% | 55.08 | 1.86 |