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 | 418,000 | 419,000 | 414,000 | 417,000 | -0.48% | 1,753 | 3848億9100万 | -4.12% | 56.93 | 1.61 |
| 12/27 | 421,000 | 423,000 | 418,000 | 419,000 | +0.48% | 3,562 | 3867億3700万 | -3.75% | 57.2 | 1.62 |
| 12/26 | 414,000 | 419,500 | 409,500 | 417,000 | -1.42% | 3,370 | 3848億9100万 | -4.3% | 56.93 | 1.61 |
| 12/25 | 411,500 | 424,500 | 407,500 | 423,000 | -0.59% | 3,642 | 3904億2900万 | -3.01% | 57.75 | 1.64 |
| 12/21 | 430,500 | 431,500 | 424,000 | 425,500 | -1.16% | 3,701 | 3927億3650万 | -2.41% | 58.09 | 1.65 |
| 12/20 | 434,500 | 437,000 | 430,500 | 430,500 | -0.92% | 2,391 | 3973億5150万 | -1.23% | 58.77 | 1.66 |
| 12/19 | 436,000 | 436,000 | 433,000 | 434,500 | -0.34% | 2,159 | 4010億4350万 | -0.2% | 59.32 | 1.68 |
| 12/18 | 440,000 | 444,000 | 436,000 | 436,000 | -2.13% | 2,895 | 4024億2800万 | +0.35% | 59.52 | 1.69 |
| 12/17 | 440,500 | 445,500 | 438,500 | 445,500 | +1.14% | 2,211 | 4111億9650万 | +2.73% | 60.82 | 1.72 |
| 12/14 | 448,000 | 448,000 | 439,500 | 440,500 | -0.9% | 4,666 | 4065億8150万 | +1.95% | 60.14 | 1.7 |
| 12/13 | 443,500 | 446,000 | 436,500 | 444,500 | +1.83% | 3,516 | 4102億7350万 | +3.17% | 60.68 | 1.72 |
| 12/12 | 435,500 | 439,000 | 435,500 | 436,500 | +0.11% | 2,524 | 4028億8950万 | +1.68% | 59.59 | 1.69 |
| 12/11 | 437,500 | 439,500 | 435,500 | 436,000 | -0.23% | 1,754 | 4024億2800万 | +1.85% | 59.52 | 1.69 |
| 12/10 | 442,500 | 442,500 | 437,000 | 437,000 | -0.91% | 2,044 | 4033億5100万 | +2.4% | 59.66 | 1.69 |
| 12/07 | 440,000 | 443,000 | 439,500 | 441,000 | +0.46% | 2,457 | 4070億4300万 | +3.67% | 60.21 | 1.71 |
| 12/06 | 438,500 | 439,500 | 436,500 | 439,000 | -0.23% | 1,415 | 4051億9700万 | +3.54% | 59.93 | 1.7 |
| 12/05 | 434,500 | 440,000 | 433,500 | 440,000 | +0.8% | 1,518 | 4061億2000万 | +4.13% | 60.07 | 1.7 |
| 12/04 | 443,000 | 443,000 | 435,000 | 436,500 | -0.46% | 2,047 | 4028億8950万 | +3.66% | 59.59 | 1.69 |
| 12/03 | 443,000 | 444,500 | 437,500 | 438,500 | -1.13% | 2,450 | 4047億3550万 | +4.48% | 59.86 | 1.7 |
| 11/30 | 436,500 | 443,500 | 436,500 | 443,500 | +1.37% | 7,724 | 4093億5050万 | +6.06% | 60.55 | 1.71 |
| 11/29 | 443,500 | 444,500 | 436,500 | 437,500 | -1.57% | 2,048 | 4038億1250万 | +5.08% | 59.73 | 1.69 |
| 11/28 | 444,500 | 445,500 | 442,500 | 444,500 | +0.34% | 1,805 | 4102億7350万 | +7.16% | 60.68 | 1.72 |
| 11/27 | 439,500 | 445,000 | 437,500 | 443,000 | +1.72% | 3,550 | 4088億8900万 | +7.24% | 60.48 | 1.71 |
| 11/26 | 431,000 | 436,000 | 429,000 | 435,500 | +1.04% | 2,818 | 4019億6650万 | +5.86% | 59.45 | 1.68 |
| 11/22 | 429,500 | 432,000 | 429,000 | 431,000 | +0.7% | 1,840 | 3978億1300万 | +5.11% | 58.84 | 1.67 |
| 11/21 | 430,500 | 431,000 | 427,500 | 428,000 | -0.23% | 1,619 | 3950億4400万 | +4.68% | 58.43 | 1.65 |
| 11/20 | 427,000 | 429,000 | 425,500 | 429,000 | +0.47% | 1,727 | 3959億6700万 | +5.2% | 58.57 | 1.66 |
| 11/19 | 427,000 | 427,000 | 421,500 | 427,000 | +1.67% | 1,977 | 3941億2100万 | +4.98% | 58.29 | 1.65 |
| 11/16 | 421,500 | 424,000 | 417,500 | 420,000 | -0.36% | 2,819 | 3876億6000万 | +3.56% | 57.34 | 1.62 |
| 11/15 | 418,500 | 421,500 | 416,500 | 421,500 | +0.84% | 2,256 | 3890億4450万 | +4.12% | 57.54 | 1.63 |
| 11/14 | 416,000 | 418,000 | 414,500 | 418,000 | +1.46% | 2,699 | 3858億1400万 | +3.39% | 57.07 | 1.62 |
| 11/13 | 415,000 | 415,000 | 411,500 | 412,000 | -0.84% | 1,388 | 3802億7600万 | +2.03% | 56.25 | 1.59 |
| 11/12 | 411,000 | 415,500 | 410,000 | 415,500 | +2.21% | 2,465 | 3835億650万 | +2.99% | 56.72 | 1.61 |
| 11/09 | 409,500 | 411,000 | 406,500 | 406,500 | -0.73% | 1,881 | 3751億9950万 | +0.9% | 55.5 | 1.57 |
| 11/08 | 408,000 | 411,000 | 407,000 | 409,500 | +0.86% | 2,039 | 3779億6850万 | +1.7% | 55.91 | 1.58 |
| 11/07 | 405,000 | 407,500 | 403,500 | 406,000 | +0.12% | 1,639 | 3747億3800万 | +0.89% | 55.43 | 1.57 |
| 11/06 | 403,500 | 406,500 | 402,500 | 405,500 | +0.5% | 798 | 3742億7650万 | +0.78% | 55.36 | 1.57 |
| 11/05 | 405,500 | 406,000 | 403,000 | 403,500 | +0.25% | 989 | 3724億3050万 | +0.3% | 55.09 | 1.56 |
| 11/02 | 404,500 | 406,500 | 402,500 | 402,500 | -0.86% | 1,060 | 3715億750万 | +0.03% | 54.95 | 1.56 |
| 11/01 | 405,500 | 407,500 | 404,000 | 406,000 | +0.74% | 1,430 | 3747億3800万 | +0.89% | 55.43 | 1.57 |
| 10/31 | 403,500 | 405,000 | 399,000 | 403,000 | -0.25% | 2,358 | 3719億6900万 | +0.13% | 55.02 | 1.56 |
| 10/30 | 402,000 | 404,000 | 398,000 | 404,000 | +0.75% | 2,069 | 3728億9200万 | +0.37% | 55.15 | 1.56 |
| 10/29 | 400,000 | 402,500 | 399,000 | 401,000 | +0.25% | 1,357 | 3701億2300万 | -0.36% | 54.74 | 1.55 |
| 10/26 | 401,500 | 401,500 | 398,000 | 400,000 | +0.38% | 2,004 | 3692億 | -0.63% | 54.61 | 1.55 |
| 10/25 | 398,000 | 400,500 | 397,000 | 398,500 | -0.13% | 1,359 | 3678億1550万 | -1.04% | 54.4 | 1.54 |
| 10/24 | 399,000 | 401,500 | 398,000 | 399,000 | -0.62% | 1,793 | 3682億7700万 | -0.98% | 54.47 | 1.54 |
| 10/23 | 401,000 | 403,500 | 400,000 | 401,500 | +0.12% | 1,633 | 3705億8450万 | -0.42% | 54.81 | 1.55 |
| 10/22 | 402,000 | 404,500 | 401,000 | 401,000 | -0.12% | 1,107 | 3701億2300万 | -0.57% | 54.74 | 1.55 |
| 10/19 | 402,000 | 404,000 | 401,000 | 401,500 | -0.12% | 1,385 | 3705億8450万 | -0.43% | 54.81 | 1.55 |
| 10/18 | 401,000 | 405,000 | 401,000 | 402,000 | +0.25% | 1,656 | 3710億4600万 | -0.28% | 54.88 | 1.55 |
| 10/17 | 401,500 | 404,500 | 400,500 | 401,000 | -0.37% | 2,354 | 3701億2300万 | -0.49% | 54.74 | 1.55 |
| 10/16 | 399,000 | 403,000 | 399,000 | 402,500 | +1.13% | 1,089 | 3715億750万 | -0.11% | 54.95 | 1.56 |
| 10/15 | 402,000 | 403,000 | 398,000 | 398,000 | -0.87% | 2,049 | 3673億5400万 | -1.22% | 54.34 | 1.54 |
| 10/12 | 406,500 | 409,000 | 401,500 | 401,500 | -1.59% | 2,526 | 3705億8450万 | -0.38% | 54.81 | 1.55 |
| 10/11 | 401,000 | 408,000 | 401,000 | 408,000 | +0.62% | 1,812 | 3765億8400万 | +1.25% | 55.7 | 1.58 |
| 10/10 | 406,000 | 406,500 | 404,000 | 405,500 | +0.62% | 1,292 | 3742億7650万 | +0.71% | 55.36 | 1.57 |
| 10/09 | 401,000 | 407,500 | 401,000 | 403,000 | +0.5% | 2,506 | 3719億6900万 | +0.12% | 55.02 | 1.56 |
| 10/05 | 399,000 | 403,000 | 398,000 | 401,000 | 0% | 1,081 | 3701億2300万 | -0.37% | 54.74 | 1.55 |
| 10/04 | 404,000 | 405,500 | 399,500 | 401,000 | -0.74% | 1,424 | 3701億2300万 | -0.38% | 54.74 | 1.55 |
| 10/03 | 405,000 | 406,500 | 403,500 | 404,000 | -0.25% | 1,439 | 3728億9200万 | +0.35% | 55.15 | 1.56 |
| 10/02 | 404,000 | 406,000 | 403,000 | 405,000 | +0.37% | 1,576 | 3738億1500万 | +0.66% | 55.29 | 1.57 |
| 10/01 | 404,000 | 405,500 | 403,000 | 403,500 | -0.37% | 926 | 3724億3050万 | +0.33% | 55.09 | 1.56 |
| 09/28 | 406,500 | 409,000 | 404,000 | 405,000 | +0.37% | 2,967 | 3738億1500万 | +0.74% | 55.29 | 1.57 |
| 09/27 | 406,500 | 409,000 | 403,000 | 403,500 | -0.98% | 1,386 | 3724億3050万 | +0.4% | 55.09 | 1.56 |
| 09/26 | 402,500 | 409,000 | 402,000 | 407,500 | +0.87% | 1,505 | 3761億2250万 | +1.42% | 55.63 | 1.58 |
| 09/25 | 403,000 | 404,000 | 400,000 | 404,000 | +0.37% | 2,190 | 3728億9200万 | +0.57% | 55.15 | 1.56 |
| 09/21 | 405,500 | 406,000 | 402,000 | 402,500 | -0.12% | 3,763 | 3715億750万 | +0.27% | 54.95 | 1.56 |
| 09/20 | 406,500 | 408,000 | 403,000 | 403,000 | -0.37% | 1,302 | 3719億6900万 | +0.36% | 55.02 | 1.56 |
| 09/19 | 405,000 | 406,500 | 401,000 | 404,500 | -0.12% | 1,739 | 3733億5350万 | +0.72% | 55.22 | 1.56 |
| 09/18 | 407,500 | 407,500 | 402,000 | 405,000 | 0% | 1,511 | 3738億1500万 | +0.83% | 55.29 | 1.57 |
| 09/14 | 402,000 | 407,000 | 402,000 | 405,000 | +0.37% | 2,407 | 3738億1500万 | +0.91% | 55.29 | 1.57 |
| 09/13 | 401,500 | 403,500 | 399,500 | 403,500 | +0.88% | 1,757 | 3724億3050万 | +0.58% | 55.09 | 1.56 |
| 09/12 | 399,000 | 400,000 | 398,000 | 400,000 | +0.38% | 1,123 | 3692億 | -0.27% | 54.61 | 1.55 |
| 09/11 | 398,000 | 401,000 | 397,000 | 398,500 | +0.13% | 1,198 | 3678億1550万 | -0.65% | 54.4 | 1.54 |
| 09/10 | 400,500 | 402,000 | 398,000 | 398,000 | -0.62% | 1,068 | 3673億5400万 | -0.82% | 54.34 | 1.54 |
| 09/07 | 402,000 | 404,000 | 400,000 | 400,500 | -0.37% | 1,560 | 3696億6150万 | -0.23% | 54.68 | 1.55 |
| 09/06 | 398,500 | 402,000 | 397,500 | 402,000 | +0.25% | 1,543 | 3710億4600万 | +0.13% | 54.88 | 1.55 |
| 09/05 | 398,500 | 401,500 | 397,500 | 401,000 | +0.25% | 1,974 | 3701億2300万 | -0.11% | 54.74 | 1.55 |
| 09/04 | 399,000 | 401,500 | 396,500 | 400,000 | +0.13% | 1,388 | 3692億 | -0.31% | 54.61 | 1.55 |
| 09/03 | 400,500 | 403,500 | 399,500 | 399,500 | -0.62% | 1,365 | 3687億3850万 | -0.46% | 54.54 | 1.54 |
| 08/31 | 399,000 | 404,000 | 399,000 | 402,000 | -0.25% | 2,133 | 3710億4600万 | +0.27% | 54.88 | 1.55 |
| 08/30 | 401,500 | 404,500 | 401,500 | 403,000 | +0.25% | 1,035 | 3719億6900万 | +0.56% | 55.02 | 1.56 |
| 08/29 | 402,000 | 403,500 | 398,000 | 402,000 | 0% | 1,684 | 3710億4600万 | +0.36% | 54.88 | 1.55 |
| 08/28 | 397,500 | 402,000 | 397,000 | 402,000 | +1.01% | 2,037 | 3710億4600万 | +0.36% | 54.88 | 1.55 |
| 08/27 | 400,000 | 400,500 | 397,000 | 398,000 | -0.62% | 1,096 | 3673億5400万 | -0.64% | 54.34 | 1.54 |
| 08/24 | 402,000 | 403,000 | 398,500 | 400,500 | 0% | 1,588 | 3696億6150万 | -0.08% | 54.68 | 1.55 |
| 08/23 | 401,000 | 401,500 | 399,000 | 400,500 | -0.12% | 891 | 3696億6150万 | -0.15% | 54.68 | 1.55 |
| 08/22 | 402,000 | 404,500 | 399,000 | 401,000 | -0.12% | 1,526 | 3701億2300万 | -0.08% | 54.74 | 1.55 |
| 08/21 | 404,500 | 404,500 | 398,500 | 401,500 | -0.86% | 1,266 | 3705億8450万 | -0.03% | 54.81 | 1.55 |
| 08/20 | 398,000 | 405,000 | 398,000 | 405,000 | +2.14% | 1,670 | 3738億1500万 | +0.78% | 55.29 | 1.57 |
| 08/17 | 404,500 | 405,000 | 396,500 | 396,500 | -2.46% | 2,251 | 3659億6950万 | -1.35% | 54.13 | 1.53 |
| 08/16 | 404,000 | 406,500 | 403,000 | 406,500 | +0.49% | 2,267 | 3751億9950万 | +1.04% | 55.5 | 1.57 |
| 08/15 | 406,000 | 408,500 | 403,500 | 404,500 | -0.37% | 1,114 | 3733億5350万 | +0.56% | 55.22 | 1.56 |
| 08/14 | 399,000 | 406,500 | 396,500 | 406,000 | +2.27% | 1,469 | 3747億3800万 | +0.93% | 55.43 | 1.57 |
| 08/13 | 397,000 | 401,000 | 395,500 | 397,000 | -0.75% | 2,051 | 3664億3100万 | -1.32% | 54.2 | 1.54 |
| 08/10 | 402,000 | 406,000 | 400,000 | 400,000 | -0.37% | 1,666 | 3692億 | -0.66% | 54.61 | 1.55 |
| 08/09 | 401,000 | 403,000 | 398,000 | 401,500 | +0.12% | 1,398 | 3705億8450万 | -0.34% | 54.81 | 1.55 |
| 08/08 | 401,500 | 405,000 | 399,500 | 401,000 | -0.37% | 1,300 | 3701億2300万 | -0.51% | 54.74 | 1.55 |
| 08/07 | 400,000 | 403,500 | 399,500 | 402,500 | +0.12% | 975 | 3715億750万 | -0.18% | 54.95 | 1.56 |
| 08/06 | 400,000 | 403,000 | 399,500 | 402,000 | +0.12% | 558 | 3710億4600万 | -0.29% | 54.88 | 1.55 |
