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 | 434,000 | 437,000 | 431,000 | 435,000 | 0% | 1,759 | 2157億6000万 | -1.07% | 42.31 | 1.42 |
| 12/27 | 429,000 | 436,000 | 428,500 | 435,000 | +1.4% | 1,714 | 2157億6000万 | -1.09% | 42.31 | 1.42 |
| 12/26 | 427,000 | 429,500 | 422,500 | 429,000 | -0.23% | 1,729 | 2127億8400万 | -2.47% | 41.72 | 1.4 |
| 12/25 | 429,500 | 433,500 | 421,500 | 430,000 | -1.26% | 2,599 | 2132億8000万 | -2.3% | 41.82 | 1.4 |
| 12/21 | 437,000 | 439,500 | 434,500 | 435,500 | -0.23% | 2,011 | 2160億800万 | -1.12% | 42.36 | 1.42 |
| 12/20 | 441,500 | 443,000 | 436,000 | 436,500 | -1.36% | 887 | 2165億400万 | -0.92% | 42.45 | 1.43 |
| 12/19 | 446,500 | 446,500 | 442,500 | 442,500 | -0.9% | 907 | 2194億8000万 | +0.41% | 43.04 | 1.45 |
| 12/18 | 449,000 | 450,000 | 446,500 | 446,500 | -0.33% | 1,266 | 2214億6400万 | +1.36% | 43.43 | 1.46 |
| 12/17 | 448,500 | 450,500 | 447,000 | 448,000 | -0.11% | 1,329 | 2222億800万 | +1.74% | 43.57 | 1.46 |
| 12/14 | 448,500 | 449,000 | 446,000 | 448,500 | +1.13% | 1,780 | 2224億5600万 | +1.96% | 43.62 | 1.46 |
| 12/13 | 440,000 | 444,500 | 439,000 | 443,500 | +0.8% | 731 | 2199億7600万 | +0.88% | 43.13 | 1.45 |
| 12/12 | 436,500 | 440,500 | 436,500 | 440,000 | +1.15% | 1,368 | 2182億4000万 | +0.09% | 42.79 | 1.44 |
| 12/11 | 436,000 | 438,000 | 434,000 | 435,000 | -0.11% | 1,214 | 2157億6000万 | -1.03% | 42.31 | 1.42 |
| 12/10 | 439,000 | 440,000 | 435,500 | 435,500 | -1.47% | 1,415 | 2160億800万 | -0.98% | 42.36 | 1.42 |
| 12/07 | 441,000 | 442,000 | 438,000 | 442,000 | +0.23% | 1,096 | 2192億3200万 | +0.45% | 42.99 | 1.44 |
| 12/06 | 439,000 | 441,000 | 437,500 | 441,000 | +0.11% | 1,063 | 2187億3600万 | +0.29% | 42.89 | 1.44 |
| 12/05 | 443,000 | 444,500 | 440,000 | 440,500 | -0.79% | 927 | 2184億8800万 | +0.25% | 42.84 | 1.44 |
| 12/04 | 444,000 | 444,000 | 440,500 | 444,000 | +0.45% | 1,168 | 2202億2400万 | +1.08% | 43.18 | 1.45 |
| 12/03 | 441,500 | 444,000 | 440,000 | 442,000 | +0.11% | 900 | 2192億3200万 | +0.7% | 42.99 | 1.44 |
| 11/30 | 440,500 | 442,000 | 439,000 | 441,500 | +0.23% | 1,082 | 2189億8400万 | +0.66% | 42.94 | 1.44 |
| 11/29 | 441,500 | 443,500 | 440,000 | 440,500 | -0.23% | 881 | 2184億8800万 | +0.51% | 42.84 | 1.44 |
| 11/28 | 441,500 | 443,000 | 440,000 | 441,500 | +0.11% | 956 | 2189億8400万 | +0.79% | 42.94 | 1.44 |
| 11/27 | 439,000 | 441,500 | 436,500 | 441,000 | +0.46% | 1,996 | 2187億3600万 | +0.75% | 42.89 | 1.44 |
| 11/26 | 439,000 | 440,000 | 437,000 | 439,000 | 0% | 930 | 2177億4400万 | +0.33% | 42.7 | 1.43 |
| 11/22 | 438,000 | 439,500 | 436,500 | 439,000 | +0.34% | 1,116 | 2177億4400万 | +0.35% | 42.7 | 1.43 |
| 11/21 | 436,000 | 438,000 | 435,000 | 437,500 | +0.23% | 727 | 2170億 | +0.01% | 42.55 | 1.43 |
| 11/20 | 436,500 | 438,500 | 435,000 | 436,500 | +0.11% | 800 | 2165億400万 | -0.22% | 42.45 | 1.43 |
| 11/19 | 437,500 | 440,500 | 435,000 | 436,000 | -0.23% | 1,043 | 2162億5600万 | -0.31% | 42.4 | 1.42 |
| 11/16 | 438,500 | 440,000 | 435,500 | 437,000 | -0.34% | 1,384 | 2167億5200万 | -0.03% | 42.5 | 1.43 |
| 11/15 | 439,500 | 439,500 | 437,000 | 438,500 | -0.34% | 1,129 | 2174億9600万 | +0.32% | 42.65 | 1.43 |
| 11/14 | 439,500 | 440,500 | 437,500 | 440,000 | +0.46% | 898 | 2182億4000万 | +0.64% | 42.79 | 1.44 |
| 11/13 | 438,500 | 440,500 | 437,000 | 438,000 | -0.9% | 902 | 2172億4800万 | +0.19% | 42.6 | 1.43 |
| 11/12 | 438,500 | 442,000 | 437,500 | 442,000 | +1.26% | 1,521 | 2192億3200万 | +1.09% | 42.99 | 1.44 |
| 11/09 | 440,000 | 442,000 | 436,500 | 436,500 | -1.47% | 1,333 | 2165億400万 | -0.12% | 42.45 | 1.43 |
| 11/08 | 442,500 | 443,500 | 441,000 | 443,000 | +0.11% | 718 | 2197億2800万 | +1.34% | 43.09 | 1.45 |
| 11/07 | 440,500 | 442,500 | 439,000 | 442,500 | +0.91% | 1,012 | 2194億8000万 | +1.26% | 43.04 | 1.45 |
| 11/06 | 439,000 | 440,000 | 437,000 | 438,500 | -0.79% | 1,016 | 2174億9600万 | +0.35% | 42.65 | 1.43 |
| 11/05 | 440,000 | 442,000 | 437,000 | 442,000 | +0.45% | 1,266 | 2192億3200万 | +1.14% | 42.99 | 1.44 |
| 11/02 | 435,500 | 440,500 | 435,500 | 440,000 | +1.03% | 1,073 | 2182億4000万 | +0.68% | 42.79 | 1.44 |
| 11/01 | 434,000 | 441,000 | 433,500 | 435,500 | +0.69% | 1,518 | 2160億800万 | -0.38% | 42.36 | 1.42 |
| 10/31 | 437,500 | 437,500 | 432,500 | 432,500 | -0.92% | 1,618 | 2145億2000万 | -1.14% | 42.06 | 1.41 |
| 10/30 | 437,500 | 437,500 | 431,500 | 436,500 | 0% | 1,387 | 2165億400万 | -0.33% | 42.45 | 1.43 |
| 10/29 | 434,000 | 437,000 | 434,000 | 436,500 | +0.69% | 610 | 2165億400万 | -0.36% | 42.45 | 1.43 |
| 10/26 | 433,500 | 435,500 | 432,500 | 433,500 | 0% | 670 | 2150億1600万 | -1.07% | 42.16 | 1.42 |
| 10/25 | 433,500 | 435,000 | 432,000 | 433,500 | -0.34% | 860 | 2150億1600万 | -1.12% | 42.16 | 1.42 |
| 10/24 | 433,000 | 437,000 | 431,000 | 435,000 | +0.58% | 731 | 2157億6000万 | -0.82% | 42.31 | 1.42 |
| 10/23 | 437,000 | 437,000 | 431,500 | 432,500 | -1.14% | 1,293 | 2145億2000万 | -1.42% | 42.06 | 1.41 |
| 10/22 | 438,000 | 441,000 | 437,500 | 437,500 | +0.11% | 601 | 2170億 | -0.36% | 42.55 | 1.43 |
| 10/19 | 438,000 | 439,000 | 436,000 | 437,000 | -0.23% | 1,311 | 2167億5200万 | -0.51% | 42.5 | 1.43 |
| 10/18 | 438,000 | 442,500 | 438,000 | 438,000 | 0% | 1,702 | 2172億4800万 | -0.35% | 42.6 | 1.43 |
| 10/17 | 437,500 | 440,500 | 435,500 | 438,000 | +0.92% | 972 | 2172億4800万 | -0.39% | 42.6 | 1.43 |
| 10/16 | 431,500 | 436,000 | 431,500 | 434,000 | +0.81% | 1,067 | 2152億6400万 | -1.37% | 42.21 | 1.42 |
| 10/15 | 435,000 | 435,500 | 430,500 | 430,500 | -1.26% | 1,444 | 2135億2800万 | -2.29% | 41.87 | 1.41 |
| 10/12 | 441,000 | 444,000 | 436,000 | 436,000 | -1.25% | 1,521 | 2162億5600万 | -1.19% | 42.4 | 1.42 |
| 10/11 | 437,000 | 441,500 | 436,000 | 441,500 | +0.68% | 901 | 2189億8400万 | -0.03% | 42.94 | 1.44 |
| 10/10 | 439,500 | 440,000 | 437,000 | 438,500 | -0.23% | 635 | 2174億9600万 | -0.74% | 42.65 | 1.43 |
| 10/09 | 437,000 | 442,000 | 435,500 | 439,500 | +0.57% | 990 | 2179億9200万 | -0.59% | 42.74 | 1.44 |
| 10/05 | 438,500 | 440,000 | 437,000 | 437,000 | -0.57% | 772 | 2167億5200万 | -1.24% | 42.5 | 1.43 |
| 10/04 | 440,000 | 442,500 | 438,500 | 439,500 | 0% | 807 | 2179億9200万 | -0.79% | 42.74 | 1.44 |
| 10/03 | 439,500 | 441,000 | 439,000 | 439,500 | -0.45% | 744 | 2179億9200万 | -0.86% | 42.74 | 1.44 |
| 10/02 | 440,000 | 443,000 | 440,000 | 441,500 | +0.46% | 492 | 2189億8400万 | -0.45% | 42.94 | 1.44 |
| 10/01 | 442,000 | 442,500 | 439,000 | 439,500 | -0.68% | 565 | 2179億9200万 | -0.95% | 42.74 | 1.44 |
| 09/28 | 443,500 | 443,500 | 439,000 | 442,500 | -0.23% | 1,379 | 2194億8000万 | -0.31% | 43.04 | 1.45 |
| 09/27 | 444,000 | 444,000 | 441,500 | 443,500 | -0.11% | 399 | 2199億7600万 | -0.16% | 43.13 | 1.45 |
| 09/26 | 443,500 | 444,500 | 442,000 | 444,000 | 0% | 560 | 2202億2400万 | -0.1% | 43.18 | 1.45 |
| 09/25 | 438,500 | 444,000 | 438,500 | 444,000 | +1.14% | 738 | 2202億2400万 | -0.14% | 43.18 | 1.45 |
| 09/21 | 439,500 | 442,500 | 439,000 | 439,000 | -0.11% | 1,216 | 2177億4400万 | -1.31% | 42.7 | 1.43 |
| 09/20 | 439,500 | 441,500 | 439,000 | 439,500 | +0.11% | 681 | 2179億9200万 | -1.36% | 42.74 | 1.44 |
| 09/19 | 439,500 | 441,000 | 437,000 | 439,000 | +0.23% | 935 | 2177億4400万 | -1.57% | 42.7 | 1.43 |
| 09/18 | 440,000 | 441,500 | 438,000 | 438,000 | -0.23% | 819 | 2172億4800万 | -1.87% | 42.6 | 1.43 |
| 09/14 | 437,500 | 442,500 | 437,500 | 439,000 | -0.34% | 1,240 | 2177億4400万 | -1.69% | 42.7 | 1.43 |
| 09/13 | 440,500 | 442,000 | 440,000 | 440,500 | -0.34% | 649 | 2184億8800万 | -1.38% | 42.84 | 1.44 |
| 09/12 | 442,000 | 443,500 | 440,000 | 442,000 | -0.45% | 642 | 2192億3200万 | -1.09% | 42.99 | 1.44 |
| 09/11 | 442,000 | 446,000 | 442,000 | 444,000 | +0.23% | 785 | 2202億2400万 | -0.68% | 43.18 | 1.45 |
| 09/10 | 445,500 | 446,500 | 443,000 | 443,000 | -0.56% | 601 | 2197億2800万 | -0.96% | 43.09 | 1.45 |
| 09/07 | 448,500 | 451,500 | 445,000 | 445,500 | -0.67% | 830 | 2209億6800万 | -0.46% | 43.33 | 1.45 |
| 09/06 | 445,500 | 449,500 | 445,000 | 448,500 | +0.45% | 620 | 2224億5600万 | +0.17% | 43.62 | 1.46 |
| 09/05 | 445,500 | 448,500 | 445,000 | 446,500 | +0.22% | 672 | 2214億6400万 | -0.29% | 43.43 | 1.46 |
| 09/04 | 445,000 | 447,000 | 444,500 | 445,500 | +0.11% | 510 | 2209億6800万 | -0.52% | 43.33 | 1.45 |
| 09/03 | 448,000 | 449,000 | 445,000 | 445,000 | -0.56% | 599 | 2207億2000万 | -0.67% | 43.28 | 1.45 |
| 08/31 | 445,000 | 449,000 | 444,500 | 447,500 | -0.22% | 1,169 | 2219億6000万 | -0.12% | 43.52 | 1.46 |
| 08/30 | 448,000 | 451,000 | 447,000 | 448,500 | -0.44% | 840 | 2224億5600万 | +0.09% | 43.62 | 1.46 |
| 08/29 | 446,500 | 452,000 | 445,500 | 450,500 | +0.78% | 775 | 2234億4800万 | +0.53% | 43.81 | 1.47 |
| 08/28 | 444,500 | 447,000 | 443,000 | 447,000 | +0.68% | 646 | 2217億1200万 | -0.24% | 43.47 | 1.46 |
| 08/27 | 446,000 | 447,000 | 444,000 | 444,000 | -0.56% | 511 | 2202億2400万 | -0.94% | 43.18 | 1.45 |
| 08/24 | 443,000 | 446,500 | 442,500 | 446,500 | +0.68% | 773 | 2214億6400万 | -0.45% | 43.43 | 1.46 |
| 08/23 | 449,500 | 449,500 | 441,500 | 443,500 | -1.66% | 1,091 | 2199億7600万 | -1.2% | 43.13 | 1.45 |
| 08/22 | 449,000 | 452,500 | 448,000 | 451,000 | +0.33% | 693 | 2236億9600万 | +0.37% | 43.86 | 1.47 |
| 08/21 | 452,500 | 452,500 | 447,000 | 449,500 | +0.11% | 569 | 2229億5200万 | 0% | 43.72 | 1.47 |
| 08/20 | 447,500 | 450,500 | 443,000 | 449,000 | 0% | 892 | 2227億400万 | -0.15% | 43.67 | 1.47 |
| 08/17 | 456,000 | 456,000 | 449,000 | 449,000 | -1.64% | 1,032 | 2227億400万 | -0.16% | 43.67 | 1.47 |
| 08/16 | 452,000 | 458,500 | 449,000 | 456,500 | +1.22% | 1,807 | 2264億2400万 | +1.51% | 44.4 | 1.49 |
| 08/15 | 448,000 | 454,500 | 448,000 | 451,000 | +0.78% | 975 | 2236億9600万 | +0.33% | 43.86 | 1.47 |
| 08/14 | 444,000 | 450,000 | 443,000 | 447,500 | +1.02% | 820 | 2219億6000万 | -0.44% | 43.52 | 1.46 |
| 08/13 | 441,500 | 444,500 | 441,000 | 443,000 | +0.23% | 643 | 2197億2800万 | -1.47% | 43.09 | 1.45 |
| 08/10 | 445,500 | 446,000 | 441,500 | 442,000 | -0.79% | 1,018 | 2192億3200万 | -1.75% | 42.99 | 1.44 |
| 08/09 | 447,500 | 447,500 | 444,000 | 445,500 | -0.34% | 877 | 2209億6800万 | -1.04% | 43.33 | 1.45 |
| 08/08 | 449,000 | 450,000 | 445,500 | 447,000 | -0.56% | 672 | 2217億1200万 | -0.69% | 43.47 | 1.46 |
| 08/07 | 448,000 | 451,000 | 448,000 | 449,500 | 0% | 529 | 2229億5200万 | -0.14% | 43.72 | 1.47 |
| 08/06 | 451,000 | 451,000 | 447,500 | 449,500 | -0.33% | 409 | 2229億5200万 | -0.13% | 43.72 | 1.47 |
