株価チャート
2018/07/09～2018/11/30
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 |
| 11/30 | 180,100 | 180,800 | 178,500 | 180,700 | +1.01% | 34,266 | 5520億5422万 | +2.37% | 46.83 | 1.55 |
| 11/29 | 181,100 | 181,300 | 178,800 | 178,900 | -1.21% | 8,946 | 5465億5506万 | +1.57% | 46.36 | 1.54 |
| 11/28 | 181,100 | 181,100 | 178,700 | 181,100 | -0.44% | 10,770 | 5532億7625万 | +2.98% | 46.93 | 1.55 |
| 11/27 | 182,500 | 183,400 | 180,900 | 181,900 | +0.11% | 14,464 | 5557億2032万 | +3.62% | 47.14 | 1.56 |
| 11/26 | 179,500 | 182,000 | 179,500 | 181,700 | +1.79% | 11,183 | 5551億930万 | +3.68% | 47.09 | 1.56 |
| 11/22 | 179,300 | 179,600 | 178,200 | 178,500 | +0.28% | 9,647 | 5453億3302万 | +2.04% | 46.26 | 1.53 |
| 11/21 | 178,900 | 179,900 | 178,000 | 178,000 | -0.73% | 8,954 | 5438億548万 | +1.85% | 46.13 | 1.53 |
| 11/20 | 179,800 | 180,000 | 178,300 | 179,300 | -0.28% | 6,539 | 5477億7709万 | +2.66% | 46.47 | 1.54 |
| 11/19 | 177,600 | 179,800 | 176,900 | 179,800 | +1.24% | 7,849 | 5493億464万 | +3.06% | 46.6 | 1.54 |
| 11/16 | 177,800 | 178,200 | 175,800 | 177,600 | -0.28% | 8,468 | 5425億8345万 | +1.95% | 46.03 | 1.52 |
| 11/15 | 177,000 | 178,700 | 176,400 | 178,100 | +0.62% | 7,356 | 5441億1099万 | +2.32% | 46.16 | 1.53 |
| 11/14 | 178,100 | 178,100 | 176,200 | 177,000 | -0.28% | 8,511 | 5407億5039万 | +1.77% | 45.87 | 1.52 |
| 11/13 | 177,500 | 178,200 | 176,300 | 177,500 | +0.06% | 9,393 | 5422億7794万 | +2.08% | 46 | 1.52 |
| 11/12 | 175,500 | 177,700 | 174,500 | 177,400 | +1.37% | 11,380 | 5419億7243万 | +2.03% | 45.97 | 1.52 |
| 11/09 | 176,900 | 177,900 | 174,900 | 175,000 | -1.07% | 8,717 | 5346億4022万 | +0.7% | 45.35 | 1.5 |
| 11/08 | 175,300 | 177,300 | 174,800 | 176,900 | +1.03% | 9,195 | 5404億4489万 | +1.78% | 45.84 | 1.52 |
| 11/07 | 175,000 | 176,100 | 173,400 | 175,100 | +0.23% | 10,545 | 5349億4573万 | +0.76% | 45.38 | 1.5 |
| 11/06 | 172,700 | 175,400 | 172,600 | 174,700 | +1.04% | 6,288 | 5337億2369万 | +0.51% | 45.27 | 1.5 |
| 11/05 | 174,500 | 174,500 | 172,100 | 172,900 | +0.46% | 6,651 | 5282億2454万 | -0.58% | 44.81 | 1.48 |
| 11/02 | 172,200 | 172,900 | 171,600 | 172,100 | -0.29% | 7,379 | 5257億8047万 | -1.16% | 44.6 | 1.48 |
| 11/01 | 172,100 | 173,500 | 172,100 | 172,600 | +0.41% | 4,268 | 5273億801万 | -0.96% | 44.73 | 1.48 |
| 10/31 | 172,400 | 172,600 | 171,400 | 171,900 | -0.29% | 7,700 | 5251億6945万 | -1.41% | 44.55 | 1.48 |
| 10/30 | 171,800 | 172,500 | 170,000 | 172,400 | +0.88% | 8,149 | 5266億9699万 | -1.2% | 44.68 | 1.48 |
| 10/29 | 170,800 | 172,900 | 170,600 | 170,900 | 0% | 4,685 | 5221億1436万 | -2.07% | 44.29 | 1.47 |
| 10/26 | 172,500 | 172,800 | 170,000 | 170,900 | -0.18% | 6,713 | 5221億1436万 | -2.17% | 44.29 | 1.47 |
| 10/25 | 171,300 | 173,000 | 170,300 | 171,200 | -0.52% | 6,117 | 5230億3089万 | -2.12% | 44.37 | 1.47 |
| 10/24 | 173,400 | 173,600 | 172,000 | 172,100 | -0.58% | 5,999 | 5257億8047万 | -1.72% | 44.6 | 1.48 |
| 10/23 | 174,000 | 174,000 | 172,600 | 173,100 | -0.92% | 6,323 | 5288億3555万 | -1.22% | 44.86 | 1.49 |
| 10/22 | 174,500 | 175,000 | 174,000 | 174,700 | +0.69% | 3,047 | 5337億2369万 | -0.36% | 45.27 | 1.5 |
| 10/19 | 173,700 | 174,200 | 172,600 | 173,500 | -0.57% | 6,920 | 5300億5759万 | -1.08% | 44.96 | 1.49 |
| 10/18 | 175,000 | 175,700 | 174,500 | 174,500 | -0.34% | 5,066 | 5331億1268万 | -0.57% | 45.22 | 1.5 |
| 10/17 | 175,000 | 175,600 | 174,400 | 175,100 | +0.4% | 5,656 | 5349億4573万 | -0.23% | 45.38 | 1.5 |
| 10/16 | 173,700 | 174,800 | 173,400 | 174,400 | +0.58% | 4,136 | 5328億717万 | -0.62% | 45.2 | 1.5 |
| 10/15 | 174,000 | 174,600 | 173,300 | 173,400 | -0.46% | 6,966 | 5297億5208万 | -1.21% | 44.94 | 1.49 |
| 10/12 | 175,100 | 175,800 | 174,000 | 174,200 | -0.23% | 7,845 | 5321億9615万 | -0.77% | 45.14 | 1.5 |
| 10/11 | 174,100 | 175,700 | 174,000 | 174,600 | -0.85% | 5,805 | 5334億1819万 | -0.56% | 45.25 | 1.5 |
| 10/10 | 176,200 | 176,800 | 174,800 | 176,100 | -0.51% | 5,926 | 5380億82万 | +0.32% | 45.64 | 1.51 |
| 10/09 | 174,700 | 177,900 | 174,700 | 177,000 | +0.97% | 7,939 | 5407億5039万 | +0.85% | 45.87 | 1.52 |
| 10/05 | 175,500 | 175,900 | 174,700 | 175,300 | -0.23% | 4,248 | 5355億5675万 | -0.07% | 45.43 | 1.5 |
| 10/04 | 175,800 | 176,600 | 174,700 | 175,700 | -0.28% | 4,765 | 5367億7878万 | +0.13% | 45.53 | 1.51 |
| 10/03 | 175,800 | 176,700 | 175,500 | 176,200 | +0.28% | 3,646 | 5383億632万 | +0.47% | 45.66 | 1.51 |
| 10/02 | 177,200 | 177,500 | 175,700 | 175,700 | -0.79% | 5,880 | 5367億7878万 | +0.27% | 45.53 | 1.51 |
| 10/01 | 178,100 | 178,300 | 177,000 | 177,100 | -0.67% | 4,196 | 5410億5590万 | +1.13% | 45.9 | 1.52 |
| 09/28 | 176,700 | 178,800 | 176,400 | 178,300 | +1.25% | 9,716 | 5447億2201万 | +1.91% | 46.21 | 1.53 |
| 09/27 | 174,700 | 176,700 | 174,400 | 176,100 | +0.8% | 4,949 | 5380億82万 | +0.78% | 45.64 | 1.51 |
| 09/26 | 174,700 | 175,400 | 174,200 | 174,700 | -0.17% | 6,977 | 5337億2369万 | +0.07% | 45.27 | 1.5 |
| 09/25 | 172,500 | 175,000 | 172,400 | 175,000 | +1.16% | 7,865 | 5346億4022万 | +0.28% | 45.35 | 1.5 |
| 09/21 | 174,900 | 175,200 | 172,300 | 173,000 | -1.31% | 14,561 | 5285億3005万 | -0.81% | 44.83 | 1.48 |
| 09/20 | 176,200 | 177,200 | 175,000 | 175,300 | -0.74% | 4,800 | 5355億5675万 | +0.52% | 45.43 | 1.5 |
| 09/19 | 177,000 | 177,400 | 175,700 | 176,600 | +0.28% | 6,438 | 5395億2836万 | +1.33% | 45.77 | 1.52 |
| 09/18 | 175,600 | 176,300 | 175,100 | 176,100 | +0.51% | 4,411 | 5380億82万 | +1.19% | 45.64 | 1.51 |
| 09/14 | 174,500 | 177,300 | 173,600 | 175,200 | -0.23% | 7,731 | 5352億5124万 | +0.82% | 45.4 | 1.5 |
| 09/13 | 175,800 | 176,400 | 175,400 | 175,600 | -0.34% | 3,906 | 5364億7327万 | +1.13% | 45.51 | 1.51 |
| 09/12 | 175,600 | 176,600 | 175,300 | 176,200 | +0.17% | 4,680 | 5383億632万 | +1.55% | 45.66 | 1.51 |
| 09/11 | 174,500 | 176,800 | 174,500 | 175,900 | +0.69% | 4,892 | 5373億8980万 | +1.48% | 45.59 | 1.51 |
| 09/10 | 174,900 | 175,600 | 174,500 | 174,700 | -0.17% | 3,596 | 5337億2369万 | +0.88% | 45.27 | 1.5 |
| 09/07 | 174,700 | 177,300 | 174,400 | 175,000 | -0.06% | 7,769 | 5346億4022万 | +1.11% | 45.35 | 1.5 |
| 09/06 | 172,800 | 175,900 | 172,600 | 175,100 | +0.57% | 6,633 | 5349億4573万 | +1.21% | 45.38 | 1.5 |
| 09/05 | 175,000 | 175,000 | 173,300 | 174,100 | -0.4% | 7,316 | 5318億9064万 | +0.7% | 45.12 | 1.49 |
| 09/04 | 173,500 | 174,900 | 172,700 | 174,800 | +0.58% | 4,451 | 5340億2920万 | +1.18% | 45.3 | 1.5 |
| 09/03 | 174,900 | 175,500 | 173,600 | 173,800 | -0.86% | 5,081 | 5309億7412万 | +0.64% | 45.04 | 1.49 |
| 08/31 | 173,100 | 175,400 | 172,900 | 175,300 | +0.23% | 11,618 | 5355億5675万 | +1.59% | 45.43 | 1.5 |
| 08/30 | 176,000 | 176,600 | 174,000 | 174,900 | -0.85% | 5,581 | 5343億3471万 | +1.42% | 45.33 | 1.5 |
| 08/29 | 175,200 | 177,000 | 174,400 | 176,400 | +1.91% | 9,349 | 5389億1734万 | +2.37% | 45.72 | 1.51 |
| 08/28 | 173,500 | 173,500 | 172,100 | 173,100 | +0.23% | 4,412 | 5288億3555万 | +0.55% | 44.86 | 1.49 |
| 08/27 | 173,200 | 173,800 | 172,200 | 172,700 | -0.17% | 2,465 | 5276億1352万 | +0.34% | 44.76 | 1.48 |
| 08/24 | 173,300 | 174,100 | 172,400 | 173,000 | +0.06% | 5,070 | 5285億3005万 | +0.5% | 44.83 | 1.48 |
| 08/23 | 173,000 | 173,300 | 171,400 | 172,900 | -0.06% | 3,906 | 5282億2454万 | +0.34% | 44.81 | 1.48 |
| 08/22 | 172,000 | 173,000 | 171,400 | 173,000 | +0.52% | 4,892 | 5285億3005万 | +0.35% | 44.83 | 1.48 |
| 08/21 | 173,000 | 173,000 | 171,100 | 172,100 | -0.58% | 4,871 | 5257億8047万 | -0.28% | 44.6 | 1.48 |
| 08/20 | 171,700 | 173,100 | 171,300 | 173,100 | +0.52% | 4,697 | 5288億3555万 | +0.21% | 44.86 | 1.49 |
| 08/17 | 173,300 | 173,500 | 171,600 | 172,200 | -0.4% | 5,315 | 5260億8598万 | -0.33% | 44.63 | 1.48 |
| 08/16 | 172,400 | 173,300 | 171,900 | 172,900 | +0.29% | 5,557 | 5282億2454万 | +0.01% | 44.81 | 1.48 |
| 08/15 | 170,100 | 172,600 | 170,100 | 172,400 | +1.29% | 5,990 | 5266億9699万 | -0.3% | 44.68 | 1.48 |
| 08/14 | 169,800 | 170,600 | 168,600 | 170,200 | +0.24% | 7,596 | 5199億7580万 | -1.6% | 44.11 | 1.46 |
| 08/13 | 171,700 | 172,100 | 169,800 | 169,800 | -1.11% | 7,959 | 5187億5377万 | -1.94% | 44 | 1.46 |
| 08/10 | 172,000 | 173,000 | 170,800 | 171,700 | -0.41% | 8,095 | 5245億5843万 | -0.97% | 44.5 | 1.47 |
| 08/09 | 172,300 | 172,700 | 171,200 | 172,400 | +0.29% | 5,399 | 5266億9699万 | -0.66% | 44.68 | 1.48 |
| 08/08 | 171,500 | 172,500 | 171,400 | 171,900 | -0.06% | 5,176 | 5251億6945万 | -0.99% | 44.55 | 1.48 |
| 08/07 | 171,000 | 172,400 | 171,000 | 172,000 | -0.12% | 4,362 | 5254億7496万 | -0.99% | 44.57 | 1.48 |
| 08/06 | 173,000 | 173,300 | 172,100 | 172,200 | -0.46% | 2,835 | 5260億8598万 | -0.9% | 44.63 | 1.48 |
| 08/03 | 172,700 | 173,600 | 172,300 | 173,000 | +0.35% | 3,563 | 5285億3005万 | -0.43% | 44.83 | 1.48 |
| 08/02 | 170,700 | 173,100 | 169,900 | 172,400 | +1% | 6,789 | 5266億9699万 | -0.79% | 44.68 | 1.48 |
| 08/01 | 171,900 | 172,400 | 170,500 | 170,700 | -1.56% | 9,351 | 5215億335万 | -1.81% | 44.24 | 1.47 |
| 07/31 | 170,500 | 173,500 | 168,400 | 173,400 | +2% | 9,784 | 5297億5208万 | -0.35% | 44.94 | 1.49 |
| 07/30 | 172,000 | 173,300 | 170,000 | 170,000 | -1.68% | 14,283 | 5193億6479万 | -2.26% | 44.06 | 1.46 |
| 07/27 | 171,600 | 173,500 | 170,600 | 172,900 | +0.93% | 5,150 | 5282億2454万 | -0.65% | 44.81 | 1.48 |
| 07/26 | 172,400 | 172,700 | 170,600 | 171,300 | -0.64% | 6,958 | 5233億3640万 | -1.55% | 44.39 | 1.47 |
| 07/25 | 172,000 | 173,100 | 171,300 | 172,400 | +0.12% | 6,760 | 5266億9699万 | -0.94% | 44.68 | 1.48 |
| 07/24 | 171,900 | 173,400 | 171,700 | 172,200 | -0.63% | 10,492 | 5260億8598万 | -1.04% | 44.63 | 1.48 |
| 07/23 | 175,300 | 175,500 | 172,900 | 173,300 | -2.37% | 9,214 | 5294億4657万 | -0.41% | 44.91 | 1.49 |
| 07/20 | 176,400 | 177,600 | 176,200 | 177,500 | +1.37% | 8,693 | 5422億7794万 | +2.03% | 46 | 1.52 |
| 07/19 | 176,700 | 176,700 | 174,900 | 175,100 | -1.3% | 6,614 | 5349億4573万 | +0.79% | 45.38 | 1.5 |
| 07/18 | 175,400 | 177,400 | 175,300 | 177,400 | +0.8% | 7,326 | 5419億7243万 | +2.21% | 45.97 | 1.52 |
| 07/17 | 178,100 | 178,400 | 174,700 | 176,000 | +1.09% | 10,320 | 5376億9531万 | +1.56% | 45.61 | 1.51 |
| 07/13 | 175,000 | 175,400 | 173,400 | 174,100 | -0.34% | 6,039 | 5318億9064万 | +0.58% | 45.12 | 1.49 |
| 07/12 | 175,000 | 176,500 | 174,200 | 174,700 | +0.4% | 7,253 | 5337億2369万 | +1% | 45.27 | 1.5 |
| 07/11 | 173,500 | 174,300 | 173,000 | 174,000 | +0.35% | 4,932 | 5315億8513万 | +0.69% | 45.09 | 1.49 |
| 07/10 | 175,100 | 175,600 | 173,300 | 173,400 | -0.91% | 5,989 | 5297億5208万 | +0.43% | 44.94 | 1.49 |
| 07/09 | 175,200 | 176,100 | 174,700 | 175,000 | -0.4% | 5,570 | 5346億4022万 | +1.46% | 45.35 | 1.5 |
