株価チャート
2018/07/25～2018/12/17
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 |
| 12/17 | 675 | 682 | 674 | 681 | 0% | 3,700 | 49億320万 | -0.44% | 103.58 | 1.02 |
| 12/14 | 686 | 686 | 675 | 681 | -0.29% | 3,100 | 49億320万 | -0.44% | 103.58 | 1.02 |
| 12/13 | 678 | 685 | 678 | 683 | +0.59% | 2,100 | 49億1760万 | -0.29% | 103.88 | 1.03 |
| 12/12 | 671 | 679 | 671 | 679 | +1.34% | 1,700 | 48億8880万 | -1.02% | 103.27 | 1.02 |
| 12/11 | 683 | 689 | 668 | 670 | -2.76% | 3,700 | 48億2400万 | -2.47% | 101.9 | 1.01 |
| 12/10 | 690 | 690 | 689 | 689 | -0.14% | 2,300 | 49億6080万 | 0% | 104.79 | 1.03 |
| 12/07 | 697 | 697 | 685 | 690 | -1.15% | 3,600 | 49億6800万 | +0.15% | 104.94 | 1.04 |
| 12/06 | 694 | 698 | 685 | 698 | +0.58% | 2,600 | 50億2560万 | +1.45% | 106.16 | 1.05 |
| 12/05 | 700 | 700 | 686 | 694 | -0.86% | 4,600 | 49億9680万 | +0.87% | 105.55 | 1.04 |
| 12/04 | 687 | 700 | 685 | 700 | +1.89% | 11,600 | 50億4000万 | +2.04% | 106.46 | 1.05 |
| 12/03 | 684 | 687 | 677 | 687 | +1.93% | 6,700 | 49億4640万 | +0.15% | 104.49 | 1.03 |
| 11/30 | 675 | 677 | 673 | 674 | +0.15% | 2,700 | 48億5280万 | -1.75% | 102.51 | 1.01 |
| 11/29 | 678 | 685 | 673 | 673 | -0.3% | 4,400 | 48億4560万 | -2.18% | 102.36 | 1.01 |
| 11/28 | 675 | 682 | 670 | 675 | -1.46% | 3,700 | 48億6000万 | -2.17% | 102.66 | 1.01 |
| 11/27 | 670 | 685 | 666 | 685 | +1.78% | 6,400 | 49億3200万 | -1.01% | 104.18 | 1.03 |
| 11/26 | 674 | 683 | 667 | 673 | +0.15% | 6,200 | 48億4560万 | -3.17% | 102.36 | 1.01 |
| 11/22 | 678 | 678 | 671 | 672 | -0.88% | 4,400 | 48億3840万 | -3.59% | 102.21 | 1.01 |
| 11/21 | 672 | 693 | 670 | 678 | +0.44% | 3,900 | 48億8160万 | -3.14% | 103.12 | 1.02 |
| 11/20 | 678 | 689 | 663 | 675 | -0.44% | 5,800 | 48億6000万 | -3.85% | 102.66 | 1.01 |
| 11/19 | 687 | 687 | 677 | 678 | -1.17% | 5,500 | 48億8160万 | -3.83% | 103.12 | 1.02 |
| 11/16 | 692 | 694 | 683 | 686 | -2% | 8,600 | 49億3920万 | -2.97% | 104.34 | 1.03 |
| 11/15 | 694 | 700 | 688 | 700 | +0.43% | 11,400 | 50億4000万 | -1.13% | 106.46 | 1.05 |
| 11/14 | 690 | 697 | 686 | 697 | +0.43% | 3,700 | 50億1840万 | -1.83% | 106.01 | 1.05 |
| 11/13 | 680 | 700 | 680 | 694 | +0.43% | 10,600 | 49億9680万 | -2.53% | 105.55 | 1.04 |
| 11/12 | 688 | 700 | 680 | 691 | +0.14% | 16,300 | 49億7520万 | -3.22% | 105.1 | 1.04 |
| 11/09 | 700 | 700 | 689 | 690 | -1.43% | 6,200 | 49億6800万 | -3.77% | 104.94 | 1.04 |
| 11/08 | 709 | 709 | 696 | 700 | +0.72% | 2,800 | 50億4000万 | -2.78% | 106.46 | 1.05 |
| 11/07 | 692 | 701 | 692 | 695 | -1.28% | 4,600 | 50億400万 | -3.87% | 105.7 | 1.04 |
| 11/06 | 718 | 718 | 698 | 704 | -1.95% | 3,600 | 50億6880万 | -2.9% | 107.07 | 1.06 |
| 11/05 | 745 | 745 | 702 | 718 | +4.06% | 8,800 | 51億6960万 | -1.37% | 109.2 | 1.08 |
| 11/02 | 678 | 694 | 678 | 690 | +2.22% | 2,300 | 49億6800万 | -5.48% | 104.94 | 1.04 |
| 11/01 | 689 | 697 | 674 | 675 | -2.03% | 6,800 | 48億6000万 | -7.91% | 102.66 | 1.01 |
| 10/31 | 696 | 696 | 676 | 689 | +4.08% | 3,500 | 49億6080万 | -6.51% | 104.79 | 1.03 |
| 10/30 | 681 | 681 | 660 | 662 | -2.93% | 9,600 | 47億6640万 | -10.54% | 100.69 | 0.99 |
| 10/29 | 699 | 699 | 681 | 682 | -1.73% | 1,800 | 49億1040万 | -8.33% | 103.73 | 1.02 |
| 10/26 | 712 | 712 | 675 | 694 | -2.66% | 11,500 | 49億9680万 | -7.22% | 105.55 | 1.04 |
| 10/25 | 728 | 728 | 710 | 713 | -2.06% | 10,700 | 51億3360万 | -5.06% | 108.44 | 1.07 |
| 10/24 | 743 | 743 | 728 | 728 | -2.02% | 11,400 | 52億4160万 | -3.32% | 110.72 | 1.09 |
| 10/23 | 740 | 743 | 740 | 743 | 0% | 8,500 | 53億4960万 | -1.59% | 113 | 1.12 |
| 10/22 | 731 | 756 | 731 | 743 | +1.78% | 20,100 | 53億4960万 | -1.72% | 113 | 1.12 |
| 10/19 | 738 | 738 | 730 | 730 | -1.48% | 3,600 | 52億5600万 | -3.57% | 111.03 | 1.1 |
| 10/18 | 750 | 750 | 735 | 741 | +0.14% | 4,800 | 53億3520万 | -2.37% | 112.7 | 1.11 |
| 10/17 | 740 | 750 | 740 | 740 | +0.14% | 2,200 | 53億2800万 | -2.63% | 112.55 | 1.11 |
| 10/16 | 726 | 739 | 726 | 739 | +1.51% | 2,800 | 53億2080万 | -2.89% | 112.4 | 1.11 |
| 10/15 | 729 | 743 | 727 | 728 | +0.41% | 3,700 | 52億4160万 | -4.59% | 110.72 | 1.09 |
| 10/12 | 724 | 731 | 724 | 725 | -0.28% | 8,500 | 52億2000万 | -5.1% | 110.27 | 1.09 |
| 10/11 | 750 | 750 | 726 | 727 | -3.32% | 26,100 | 52億3440万 | -5.09% | 110.57 | 1.09 |
| 10/10 | 756 | 759 | 752 | 752 | -1.05% | 18,400 | 54億1440万 | -2.08% | 114.37 | 1.13 |
| 10/09 | 763 | 763 | 760 | 760 | -0.39% | 6,800 | 54億7200万 | -1.17% | 115.59 | 1.14 |
| 10/05 | 760 | 765 | 758 | 763 | +0.26% | 7,500 | 54億9360万 | -0.78% | 116.05 | 1.15 |
| 10/04 | 762 | 774 | 761 | 761 | -0.26% | 20,000 | 54億7920万 | -1.17% | 115.74 | 1.14 |
| 10/03 | 767 | 769 | 762 | 763 | 0% | 13,200 | 54億9360万 | -0.91% | 116.05 | 1.15 |
| 10/02 | 767 | 767 | 763 | 763 | -0.78% | 20,500 | 54億9360万 | -1.04% | 116.05 | 1.15 |
| 10/01 | 766 | 772 | 765 | 769 | +0.39% | 21,700 | 55億3680万 | -0.26% | 116.96 | 1.15 |
| 09/28 | 767 | 777 | 765 | 766 | -0.13% | 9,700 | 55億1520万 | -0.65% | 116.5 | 1.15 |
| 09/27 | 766 | 767 | 765 | 767 | -0.13% | 3,000 | 55億2240万 | -0.52% | 116.66 | 1.15 |
| 09/26 | 772 | 772 | 768 | 768 | -0.78% | 3,600 | 55億2960万 | -0.52% | 116.81 | 1.15 |
| 09/25 | 773 | 783 | 771 | 774 | +0.26% | 9,900 | 55億7280万 | +0.26% | 117.72 | 1.16 |
| 09/21 | 770 | 772 | 769 | 772 | -0.13% | 5,600 | 55億5840万 | -0.13% | 117.42 | 1.16 |
| 09/20 | 774 | 777 | 769 | 773 | +0.26% | 3,000 | 55億6560万 | 0% | 117.57 | 1.16 |
| 09/19 | 765 | 771 | 764 | 771 | +0.26% | 7,300 | 55億5120万 | -0.39% | 117.26 | 1.16 |
| 09/18 | 770 | 771 | 762 | 769 | -0.13% | 12,600 | 55億3680万 | -0.65% | 116.96 | 1.15 |
| 09/14 | 771 | 771 | 762 | 770 | -0.13% | 9,800 | 55億4400万 | -0.65% | 117.11 | 1.16 |
| 09/13 | 771 | 771 | 767 | 771 | +0.65% | 1,900 | 55億5120万 | -0.64% | 117.26 | 1.16 |
| 09/12 | 778 | 778 | 766 | 766 | -1.54% | 7,000 | 55億1520万 | -1.29% | 116.5 | 1.15 |
| 09/11 | 770 | 779 | 770 | 778 | +1.04% | 1,800 | 56億160万 | +0.13% | 118.33 | 1.17 |
| 09/10 | 780 | 792 | 769 | 770 | +0.39% | 18,500 | 55億4400万 | -1.03% | 117.11 | 1.16 |
| 09/07 | 768 | 769 | 766 | 767 | -0.39% | 6,700 | 55億2240万 | -1.41% | 116.66 | 1.15 |
| 09/06 | 770 | 770 | 765 | 770 | +0.13% | 5,600 | 55億4400万 | -1.16% | 117.11 | 1.16 |
| 09/05 | 765 | 770 | 762 | 769 | -0.39% | 10,400 | 55億3680万 | -1.54% | 116.96 | 1.15 |
| 09/04 | 768 | 774 | 767 | 772 | +0.39% | 3,300 | 55億5840万 | -1.4% | 117.42 | 1.16 |
| 09/03 | 777 | 778 | 769 | 769 | -0.9% | 9,500 | 55億3680万 | -1.91% | 116.96 | 1.15 |
| 08/31 | 778 | 783 | 771 | 776 | -0.26% | 3,600 | 55億8720万 | -1.27% | 118.02 | 1.17 |
| 08/30 | 788 | 788 | 775 | 778 | -0.26% | 5,400 | 56億160万 | -1.27% | 118.33 | 1.17 |
| 08/29 | 764 | 787 | 764 | 780 | +1.17% | 16,600 | 56億1600万 | -1.14% | 118.63 | 1.17 |
| 08/28 | 771 | 776 | 767 | 771 | 0% | 4,600 | 55億5120万 | -2.41% | 117.26 | 1.16 |
| 08/27 | 765 | 771 | 763 | 771 | +0.52% | 9,400 | 55億5120万 | -2.53% | 117.26 | 1.16 |
| 08/24 | 766 | 775 | 763 | 767 | -0.26% | 7,700 | 55億2240万 | -3.16% | 116.66 | 1.15 |
| 08/23 | 771 | 774 | 762 | 769 | -0.26% | 9,900 | 55億3680万 | -3.03% | 116.96 | 1.15 |
| 08/22 | 765 | 779 | 765 | 771 | -1.15% | 23,700 | 55億5120万 | -3.02% | 117.26 | 1.16 |
| 08/21 | 781 | 781 | 777 | 780 | -0.26% | 9,500 | 56億1600万 | -2.01% | 118.63 | 1.17 |
| 08/20 | 783 | 788 | 781 | 782 | -0.89% | 4,600 | 56億3040万 | -2.01% | 118.94 | 1.17 |
| 08/17 | 782 | 792 | 781 | 789 | +1.02% | 4,200 | 56億8080万 | -1.13% | 120 | 1.18 |
| 08/16 | 790 | 790 | 780 | 781 | -1.26% | 4,500 | 56億2320万 | -2.25% | 118.78 | 1.17 |
| 08/15 | 781 | 800 | 781 | 791 | +0.89% | 6,600 | 56億9520万 | -1.13% | 120.31 | 1.19 |
| 08/14 | 786 | 786 | 784 | 784 | +0.26% | 1,700 | 56億4480万 | -2.12% | 119.24 | 1.18 |
| 08/13 | 789 | 789 | 781 | 782 | -1.26% | 6,600 | 56億3040万 | -2.49% | 118.94 | 1.17 |
| 08/10 | 790 | 798 | 785 | 792 | +0.64% | 13,900 | 57億240万 | -1.37% | 120.46 | 1.19 |
| 08/09 | 790 | 790 | 781 | 787 | -0.25% | 3,300 | 56億6640万 | -1.99% | 119.7 | 1.18 |
| 08/08 | 782 | 789 | 781 | 789 | +0.77% | 3,600 | 56億8080万 | -1.74% | 120 | 1.18 |
| 08/07 | 782 | 790 | 782 | 783 | -0.51% | 3,300 | 56億3760万 | -2.49% | 119.09 | 1.18 |
| 08/06 | 780 | 791 | 780 | 787 | -0.51% | 12,200 | 56億6640万 | -1.99% | 119.7 | 1.18 |
| 08/03 | 806 | 807 | 785 | 791 | -2.22% | 28,100 | 56億9520万 | -1.49% | 120.31 | 1.19 |
| 08/02 | 819 | 820 | 807 | 809 | -0.74% | 5,400 | 58億2480万 | +0.87% | 123.04 | 1.21 |
| 08/01 | 818 | 822 | 814 | 815 | -0.37% | 4,900 | 58億6800万 | +1.75% | 123.96 | 1.22 |
| 07/31 | 810 | 830 | 806 | 818 | +1.11% | 19,300 | 58億8960万 | +2.25% | 124.41 | 1.23 |
| 07/30 | 815 | 815 | 808 | 809 | -0.61% | 5,100 | 58億2480万 | +1.25% | 123.04 | 1.21 |
| 07/27 | 810 | 814 | 802 | 814 | +0.99% | 4,700 | 58億6080万 | +1.88% | 123.8 | 1.22 |
| 07/26 | 807 | 807 | 802 | 806 | 0% | 3,400 | 58億320万 | +1% | 122.59 | 1.21 |
| 07/25 | 801 | 806 | 801 | 806 | +0.62% | 7,200 | 58億320万 | +1.13% | 122.59 | 1.21 |
