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 | 115,900 | 117,100 | 115,200 | 116,500 | +0.87% | 4,317 | 1182億2967万 | +3.04% | 47.53 | 1.24 |
| 11/29 | 115,400 | 117,100 | 115,200 | 115,500 | +0.09% | 5,710 | 1172億1482万 | +2.34% | 47.12 | 1.23 |
| 11/28 | 113,400 | 115,600 | 112,200 | 115,400 | +1.14% | 5,351 | 1171億1334万 | +2.41% | 47.08 | 1.23 |
| 11/27 | 113,900 | 114,400 | 113,600 | 114,100 | -0.09% | 4,106 | 1157億9404万 | +1.4% | 46.55 | 1.22 |
| 11/26 | 114,000 | 114,500 | 113,700 | 114,200 | +0.18% | 1,710 | 1158億9552万 | +1.57% | 46.59 | 1.22 |
| 11/22 | 114,100 | 114,300 | 113,500 | 114,000 | -0.26% | 2,623 | 1156億9255万 | +1.47% | 46.51 | 1.22 |
| 11/21 | 113,200 | 114,700 | 112,800 | 114,300 | +0.53% | 3,133 | 1159億9701万 | +1.76% | 46.64 | 1.22 |
| 11/20 | 114,000 | 114,200 | 113,200 | 113,700 | +0.18% | 2,028 | 1153億8810万 | +1.24% | 46.39 | 1.21 |
| 11/19 | 113,800 | 114,100 | 112,800 | 113,500 | -0.26% | 2,859 | 1151億8513万 | +1.08% | 46.31 | 1.21 |
| 11/16 | 113,400 | 113,800 | 112,400 | 113,800 | +0.26% | 3,424 | 1154億8958万 | +1.47% | 46.43 | 1.21 |
| 11/15 | 113,900 | 113,900 | 113,000 | 113,500 | -0.18% | 2,240 | 1151億8513万 | +1.32% | 46.31 | 1.21 |
| 11/14 | 113,900 | 114,200 | 112,900 | 113,700 | +0.89% | 2,500 | 1153億8810万 | +1.55% | 46.39 | 1.21 |
| 11/13 | 113,800 | 114,100 | 112,600 | 112,700 | -1.23% | 2,507 | 1143億7325万 | +0.69% | 45.98 | 1.2 |
| 11/12 | 113,600 | 114,900 | 113,000 | 114,100 | +1.51% | 2,741 | 1157億9404万 | +1.97% | 46.55 | 1.22 |
| 11/09 | 113,600 | 114,200 | 112,400 | 112,400 | -1.32% | 2,858 | 1140億6880万 | +0.57% | 45.86 | 1.2 |
| 11/08 | 112,100 | 114,000 | 112,100 | 113,900 | +2.06% | 2,394 | 1155億9107万 | +1.94% | 46.47 | 1.22 |
| 11/07 | 111,500 | 111,900 | 110,700 | 111,600 | +0.27% | 2,664 | 1132億5692万 | -0.03% | 45.53 | 1.19 |
| 11/06 | 110,700 | 111,500 | 110,200 | 111,300 | +0.72% | 2,594 | 1129億5247万 | -0.33% | 45.41 | 1.19 |
| 11/05 | 110,900 | 111,100 | 110,300 | 110,500 | -0.81% | 3,371 | 1121億4059万 | -1.1% | 45.08 | 1.18 |
| 11/02 | 112,200 | 112,900 | 111,200 | 111,400 | -0.89% | 2,789 | 1130億5395万 | -0.44% | 45.45 | 1.19 |
| 11/01 | 111,300 | 113,200 | 110,800 | 112,400 | +1.54% | 1,517 | 1140億6880万 | +0.39% | 45.86 | 1.2 |
| 10/31 | 111,600 | 112,100 | 110,500 | 110,700 | -0.81% | 1,964 | 1123億4356万 | -1.13% | 45.17 | 1.18 |
| 10/30 | 110,900 | 111,600 | 110,500 | 111,600 | +0.45% | 998 | 1132億5692万 | -0.35% | 45.53 | 1.19 |
| 10/29 | 110,600 | 111,900 | 110,600 | 111,100 | +0.36% | 1,833 | 1127億4950万 | -0.8% | 45.33 | 1.19 |
| 10/26 | 111,800 | 112,500 | 110,100 | 110,700 | -0.72% | 1,588 | 1123億4356万 | -1.21% | 45.17 | 1.18 |
| 10/25 | 111,100 | 112,400 | 109,900 | 111,500 | +0.36% | 3,556 | 1131億5544万 | -0.58% | 45.49 | 1.19 |
| 10/24 | 111,600 | 112,200 | 110,700 | 111,100 | -0.27% | 1,210 | 1127億4950万 | -0.97% | 45.33 | 1.19 |
| 10/23 | 112,300 | 112,700 | 111,400 | 111,400 | -0.36% | 1,267 | 1130億5395万 | -0.72% | 45.45 | 1.19 |
| 10/22 | 112,400 | 113,300 | 111,800 | 111,800 | -0.09% | 1,638 | 1134億5989万 | -0.35% | 45.62 | 1.19 |
| 10/19 | 113,100 | 113,100 | 111,100 | 111,900 | -1.32% | 3,406 | 1135億6137万 | -0.23% | 45.66 | 1.19 |
| 10/18 | 113,900 | 114,000 | 112,300 | 113,400 | -0.53% | 3,171 | 1150億8364万 | +1.15% | 46.27 | 1.21 |
| 10/17 | 113,500 | 114,200 | 112,600 | 114,000 | +0.8% | 2,493 | 1156億9255万 | +1.82% | 46.51 | 1.22 |
| 10/16 | 110,400 | 113,100 | 110,400 | 113,100 | +2.72% | 1,835 | 1147億7919万 | +1.19% | 46.15 | 1.21 |
| 10/15 | 111,100 | 111,700 | 110,100 | 110,100 | -0.45% | 2,379 | 1117億3465万 | -1.38% | 44.92 | 1.18 |
| 10/12 | 111,700 | 113,100 | 110,500 | 110,600 | -1.25% | 2,661 | 1122億4207万 | -0.88% | 45.13 | 1.18 |
| 10/11 | 112,500 | 112,700 | 111,100 | 112,000 | -0.71% | 2,145 | 1136億6286万 | +0.43% | 45.7 | 1.2 |
| 10/10 | 112,300 | 112,900 | 110,800 | 112,800 | +0.8% | 2,336 | 1144億7474万 | +1.29% | 46.02 | 1.2 |
| 10/09 | 112,100 | 112,400 | 111,300 | 111,900 | +0.81% | 2,558 | 1135億6137万 | +0.68% | 45.66 | 1.19 |
| 10/05 | 111,200 | 111,700 | 110,100 | 111,000 | -0.45% | 3,440 | 1126億4801万 | -0.02% | 45.29 | 1.18 |
| 10/04 | 111,300 | 112,300 | 110,900 | 111,500 | +0.18% | 1,687 | 1131億5544万 | +0.49% | 45.49 | 1.19 |
| 10/03 | 112,400 | 113,000 | 111,200 | 111,300 | -1.24% | 1,442 | 1129億5247万 | +0.4% | 45.41 | 1.19 |
| 10/02 | 113,100 | 113,400 | 112,300 | 112,700 | 0% | 1,644 | 1143億7325万 | +1.73% | 45.98 | 1.2 |
| 10/01 | 114,200 | 114,900 | 112,700 | 112,700 | -1.57% | 1,925 | 1143億7325万 | +1.85% | 45.98 | 1.2 |
| 09/28 | 113,300 | 115,000 | 112,200 | 114,500 | +1.06% | 3,526 | 1161億9998万 | +3.64% | 46.72 | 1.22 |
| 09/27 | 112,700 | 113,300 | 112,300 | 113,300 | +0.71% | 944 | 1149億8216万 | +2.74% | 46.23 | 1.21 |
| 09/26 | 111,200 | 112,800 | 111,000 | 112,500 | +1.08% | 839 | 1141億7028万 | +2.16% | 45.9 | 1.2 |
| 09/25 | 111,400 | 111,500 | 110,700 | 111,300 | -0.27% | 1,659 | 1129億5247万 | +1.2% | 45.41 | 1.19 |
| 09/21 | 112,500 | 112,900 | 111,300 | 111,600 | -1.06% | 2,168 | 1132億5692万 | +1.58% | 45.53 | 1.19 |
| 09/20 | 113,200 | 113,500 | 112,300 | 112,800 | -0.18% | 1,102 | 1144億7474万 | +2.74% | 46.02 | 1.2 |
| 09/19 | 112,300 | 113,700 | 112,300 | 113,000 | +0.62% | 2,466 | 1146億7771万 | +3.1% | 46.1 | 1.21 |
| 09/18 | 112,200 | 112,700 | 111,900 | 112,300 | +0.54% | 1,510 | 1139億6731万 | +2.65% | 45.82 | 1.2 |
| 09/14 | 111,700 | 112,800 | 111,600 | 111,700 | +0.72% | 2,631 | 1133億5840万 | +2.29% | 45.57 | 1.19 |
| 09/13 | 110,700 | 112,100 | 110,700 | 110,900 | -0.18% | 1,896 | 1125億4653万 | +1.72% | 45.25 | 1.18 |
| 09/12 | 110,600 | 111,100 | 110,100 | 111,100 | +0.45% | 2,091 | 1127億4950万 | +2.04% | 45.33 | 1.19 |
| 09/11 | 109,800 | 110,800 | 109,400 | 110,600 | +0.73% | 2,333 | 1122億4207万 | +1.71% | 45.13 | 1.18 |
| 09/10 | 108,800 | 110,300 | 108,800 | 109,800 | +0.64% | 1,059 | 1114億3020万 | +1.07% | 44.8 | 1.17 |
| 09/07 | 109,400 | 110,700 | 109,100 | 109,100 | -0.64% | 2,221 | 1107億1980万 | +0.48% | 44.51 | 1.16 |
| 09/06 | 108,300 | 109,800 | 108,300 | 109,800 | +1.01% | 1,404 | 1114億3020万 | +1.13% | 44.8 | 1.17 |
| 09/05 | 108,500 | 109,500 | 107,700 | 108,700 | -0.46% | 2,287 | 1103億1386万 | +0.17% | 44.35 | 1.16 |
| 09/04 | 107,500 | 109,500 | 107,100 | 109,200 | +1.2% | 2,215 | 1108億2129万 | +0.63% | 44.55 | 1.17 |
| 09/03 | 107,600 | 108,500 | 107,200 | 107,900 | +0.37% | 2,401 | 1095億199万 | -0.52% | 44.02 | 1.15 |
| 08/31 | 107,000 | 108,500 | 106,900 | 107,500 | -1.1% | 2,077 | 1090億9605万 | -0.82% | 43.86 | 1.15 |
| 08/30 | 109,500 | 109,700 | 108,000 | 108,700 | -0.73% | 1,694 | 1103億1386万 | +0.32% | 44.35 | 1.16 |
| 08/29 | 108,900 | 109,700 | 108,400 | 109,500 | +0.55% | 1,686 | 1111億2574万 | +1.16% | 44.68 | 1.17 |
| 08/28 | 109,000 | 109,300 | 108,500 | 108,900 | -0.64% | 1,288 | 1105億1683万 | +0.74% | 44.43 | 1.16 |
| 08/27 | 109,400 | 110,500 | 109,200 | 109,600 | +0.18% | 1,102 | 1112億2723万 | +1.48% | 44.72 | 1.17 |
| 08/24 | 108,600 | 109,600 | 108,500 | 109,400 | +1.02% | 1,599 | 1110億2426万 | +1.35% | 44.64 | 1.17 |
| 08/23 | 109,200 | 109,600 | 108,200 | 108,300 | -1.1% | 1,175 | 1099億793万 | +0.3% | 44.19 | 1.16 |
| 08/22 | 109,200 | 109,900 | 108,900 | 109,500 | +0.27% | 1,610 | 1111億2574万 | +1.37% | 44.68 | 1.17 |
| 08/21 | 109,000 | 109,900 | 109,000 | 109,200 | +0.09% | 1,432 | 1108億2129万 | +1.07% | 44.55 | 1.17 |
| 08/20 | 107,800 | 109,500 | 107,700 | 109,100 | +0.74% | 1,067 | 1107億1980万 | +1.04% | 44.51 | 1.16 |
| 08/17 | 109,300 | 109,600 | 108,300 | 108,300 | -1.37% | 1,503 | 1099億793万 | +0.37% | 44.19 | 1.16 |
| 08/16 | 108,500 | 109,800 | 108,300 | 109,800 | +1.57% | 1,564 | 1114億3020万 | +1.81% | 44.8 | 1.17 |
| 08/15 | 108,300 | 109,500 | 108,100 | 108,100 | +0.09% | 1,063 | 1097億496万 | +0.32% | 44.11 | 1.15 |
| 08/14 | 107,000 | 108,700 | 107,000 | 108,000 | +0.65% | 1,493 | 1096億347万 | +0.21% | 44.06 | 1.15 |
| 08/13 | 106,900 | 108,000 | 106,800 | 107,300 | 0% | 1,511 | 1088億9308万 | -0.49% | 43.78 | 1.15 |
| 08/10 | 107,800 | 108,500 | 106,900 | 107,300 | 0% | 1,450 | 1088億9308万 | -0.57% | 43.78 | 1.15 |
| 08/09 | 107,800 | 108,300 | 107,100 | 107,300 | -0.37% | 1,259 | 1088億9308万 | -0.63% | 43.78 | 1.15 |
| 08/08 | 107,900 | 108,500 | 107,700 | 107,700 | -0.19% | 1,837 | 1092億9902万 | -0.34% | 43.94 | 1.15 |
| 08/07 | 107,700 | 108,700 | 107,700 | 107,900 | -0.37% | 1,378 | 1095億199万 | -0.24% | 44.02 | 1.15 |
| 08/06 | 108,600 | 109,000 | 108,200 | 108,300 | -0.73% | 2,121 | 1099億793万 | +0.1% | 44.19 | 1.16 |
| 08/03 | 108,700 | 109,100 | 108,000 | 109,100 | +0.83% | 1,944 | 1107億1980万 | +0.75% | 44.51 | 1.16 |
| 08/02 | 108,600 | 108,900 | 107,700 | 108,200 | -0.64% | 3,716 | 1098億644万 | -0.08% | 44.15 | 1.16 |
| 08/01 | 109,600 | 111,300 | 108,800 | 108,900 | +0.93% | 7,154 | 1105億1683万 | +0.44% | 44.43 | 1.16 |
| 07/31 | 105,500 | 108,400 | 104,700 | 107,900 | +1.89% | 4,322 | 1095億199万 | -0.59% | 44.02 | 1.15 |
| 07/30 | 106,900 | 107,800 | 105,800 | 105,900 | -0.56% | 5,999 | 1074億7229万 | -2.45% | 43.21 | 1.13 |
| 07/27 | 105,900 | 106,800 | 105,300 | 106,500 | +0.28% | 3,614 | 1080億8120万 | -2.05% | 43.45 | 1.14 |
| 07/26 | 105,900 | 106,200 | 105,300 | 106,200 | +0.28% | 2,660 | 1077億7675万 | -2.42% | 43.33 | 1.13 |
| 07/25 | 106,400 | 106,900 | 105,100 | 105,900 | -0.38% | 4,588 | 1074億7229万 | -2.8% | 43.21 | 1.13 |
| 07/24 | 107,200 | 108,200 | 105,900 | 106,300 | -1.85% | 5,009 | 1078億7823万 | -2.54% | 43.37 | 1.13 |
| 07/23 | 110,000 | 110,000 | 107,900 | 108,300 | -1.55% | 2,942 | 1099億793万 | -0.79% | 44.19 | 1.16 |
| 07/20 | 109,500 | 110,300 | 109,200 | 110,000 | +0.46% | 2,220 | 1116億3317万 | +0.79% | 44.88 | 1.17 |
| 07/19 | 109,800 | 111,000 | 109,200 | 109,500 | -0.45% | 4,058 | 1111億2574万 | +0.46% | 44.68 | 1.17 |
| 07/18 | 108,700 | 110,900 | 108,100 | 110,000 | +2.33% | 6,346 | 1116億3317万 | +1.07% | 44.88 | 1.17 |
| 07/17 | 107,100 | 107,500 | 106,300 | 107,500 | +0.28% | 3,884 | 1090億9605万 | -1.05% | 43.86 | 1.15 |
| 07/13 | 107,800 | 107,800 | 106,600 | 107,200 | +0.09% | 3,462 | 1087億9159万 | -1.22% | 43.74 | 1.14 |
| 07/12 | 107,400 | 107,700 | 106,300 | 107,100 | -0.28% | 2,677 | 1086億9011万 | -1.22% | 43.7 | 1.14 |
| 07/11 | 108,100 | 108,200 | 106,600 | 107,400 | -1.1% | 3,364 | 1089億9456万 | -0.86% | 43.82 | 1.15 |
| 07/10 | 109,700 | 110,000 | 108,000 | 108,600 | -0.82% | 3,486 | 1102億1238万 | +0.37% | 44.31 | 1.16 |
| 07/09 | 109,100 | 110,000 | 108,300 | 109,500 | 0% | 2,251 | 1111億2574万 | +1.34% | 44.68 | 1.17 |
