株価チャート
2018/04/10～2018/08/31
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 |
| 08/31 | 173,200 | 173,200 | 170,000 | 170,400 | -0.76% | 3,106 | 1356億3840万 | -2.15% | 47.42 | 1.33 |
| 08/30 | 172,000 | 172,800 | 171,500 | 171,700 | -0.29% | 1,462 | 1366億7320万 | -1.5% | 47.79 | 1.34 |
| 08/29 | 173,300 | 173,300 | 170,800 | 172,200 | -2.21% | 2,653 | 1370億7120万 | -1.26% | 47.93 | 1.35 |
| 08/28 | 174,900 | 176,300 | 174,400 | 176,100 | +0.23% | 1,979 | 1401億7560万 | +0.97% | 49.01 | 1.38 |
| 08/27 | 176,100 | 176,500 | 175,100 | 175,700 | -0.11% | 1,672 | 1398億5720万 | +0.81% | 48.9 | 1.37 |
| 08/24 | 174,700 | 177,300 | 174,300 | 175,900 | +0.86% | 1,839 | 1400億1640万 | +0.97% | 48.96 | 1.38 |
| 08/23 | 175,300 | 175,300 | 173,800 | 174,400 | -1.08% | 1,986 | 1388億2240万 | +0.13% | 48.54 | 1.36 |
| 08/22 | 176,300 | 177,100 | 175,200 | 176,300 | 0% | 1,905 | 1403億3480万 | +1.22% | 49.07 | 1.38 |
| 08/21 | 176,000 | 176,300 | 175,100 | 176,300 | +0.57% | 1,392 | 1403億3480万 | +1.24% | 49.07 | 1.38 |
| 08/20 | 175,000 | 176,200 | 173,200 | 175,300 | +0.23% | 2,236 | 1395億3880万 | +0.69% | 48.79 | 1.37 |
| 08/17 | 174,900 | 175,900 | 174,000 | 174,900 | -0.06% | 1,737 | 1392億2040万 | +0.47% | 48.68 | 1.37 |
| 08/16 | 174,200 | 175,200 | 173,600 | 175,000 | +0.75% | 1,804 | 1393億 | +0.51% | 48.7 | 1.37 |
| 08/15 | 173,300 | 175,400 | 173,000 | 173,700 | +0.7% | 1,292 | 1382億6520万 | -0.28% | 48.34 | 1.36 |
| 08/14 | 171,400 | 173,000 | 170,600 | 172,500 | +0.58% | 1,566 | 1373億1000万 | -1.02% | 48.01 | 1.35 |
| 08/13 | 171,500 | 173,400 | 171,500 | 171,500 | -0.35% | 1,364 | 1365億1400万 | -1.71% | 47.73 | 1.34 |
| 08/10 | 174,000 | 174,000 | 172,100 | 172,100 | -1.04% | 2,019 | 1369億9160万 | -1.49% | 47.9 | 1.35 |
| 08/09 | 175,700 | 175,700 | 173,000 | 173,900 | -0.97% | 1,690 | 1384億2440万 | -0.53% | 48.4 | 1.36 |
| 08/08 | 174,700 | 175,900 | 174,700 | 175,600 | +0.57% | 1,047 | 1397億7760万 | +0.43% | 48.87 | 1.37 |
| 08/07 | 175,600 | 175,600 | 174,200 | 174,600 | -0.29% | 825 | 1389億8160万 | -0.12% | 48.59 | 1.37 |
| 08/06 | 174,300 | 175,600 | 174,000 | 175,100 | +0.46% | 923 | 1393億7960万 | +0.2% | 48.73 | 1.37 |
| 08/03 | 175,700 | 175,700 | 173,500 | 174,300 | 0% | 812 | 1387億4280万 | -0.27% | 48.51 | 1.36 |
| 08/02 | 174,200 | 175,000 | 173,300 | 174,300 | +0.06% | 1,068 | 1387億4280万 | -0.29% | 48.51 | 1.36 |
| 08/01 | 175,300 | 176,600 | 174,200 | 174,200 | -1.02% | 2,870 | 1386億6320万 | -0.39% | 48.48 | 1.36 |
| 07/31 | 171,800 | 176,000 | 169,600 | 176,000 | +2.5% | 2,818 | 1400億9600万 | +0.58% | 48.98 | 1.38 |
| 07/30 | 173,700 | 175,100 | 171,500 | 171,700 | -1.6% | 4,309 | 1366億7320万 | -1.81% | 47.79 | 1.34 |
| 07/27 | 173,900 | 175,800 | 173,700 | 174,500 | +0.4% | 1,698 | 1389億200万 | -0.26% | 48.57 | 1.36 |
| 07/26 | 172,500 | 173,800 | 172,300 | 173,800 | +0.64% | 1,595 | 1383億4480万 | -0.66% | 48.37 | 1.36 |
| 07/25 | 173,000 | 173,800 | 172,300 | 172,700 | -0.12% | 1,358 | 1374億6920万 | -1.26% | 48.06 | 1.35 |
| 07/24 | 173,900 | 174,800 | 172,300 | 172,900 | -0.46% | 2,068 | 1376億2840万 | -1.15% | 48.12 | 1.35 |
| 07/23 | 175,000 | 175,200 | 172,200 | 173,700 | -0.74% | 2,396 | 1382億6520万 | -0.7% | 48.34 | 1.36 |
| 07/20 | 174,400 | 175,300 | 174,000 | 175,000 | +0.29% | 2,084 | 1393億 | +0.04% | 48.7 | 1.37 |
| 07/19 | 175,200 | 175,500 | 174,200 | 174,500 | -0.46% | 1,219 | 1389億200万 | -0.21% | 48.57 | 1.36 |
| 07/18 | 175,700 | 176,000 | 174,000 | 175,300 | +0.06% | 1,944 | 1395億3880万 | +0.28% | 48.79 | 1.37 |
| 07/17 | 175,000 | 175,500 | 173,800 | 175,200 | +0.11% | 2,392 | 1394億5920万 | +0.28% | 48.76 | 1.37 |
| 07/13 | 176,000 | 176,200 | 174,400 | 175,000 | -0.34% | 1,711 | 1393億 | +0.23% | 48.7 | 1.37 |
| 07/12 | 177,600 | 177,800 | 175,200 | 175,600 | -0.85% | 1,432 | 1397億7760万 | +0.65% | 48.87 | 1.37 |
| 07/11 | 176,500 | 177,600 | 175,600 | 177,100 | +0.63% | 1,705 | 1409億7160万 | +1.59% | 49.29 | 1.38 |
| 07/10 | 177,500 | 178,400 | 175,600 | 176,000 | -0.9% | 2,062 | 1400億9600万 | +1.07% | 48.98 | 1.38 |
| 07/09 | 177,000 | 179,000 | 176,900 | 177,600 | +0.34% | 1,925 | 1413億6960万 | +2.03% | 49.43 | 1.39 |
| 07/06 | 175,300 | 178,100 | 174,300 | 177,000 | +1.09% | 2,035 | 1408億9200万 | +1.78% | 49.26 | 1.38 |
| 07/05 | 174,300 | 175,500 | 173,000 | 175,100 | +0.46% | 1,570 | 1393億7960万 | +0.79% | 48.73 | 1.37 |
| 07/04 | 174,100 | 174,900 | 173,100 | 174,300 | -0.23% | 1,078 | 1387億4280万 | +0.34% | 48.51 | 1.36 |
| 07/03 | 173,500 | 174,900 | 172,600 | 174,700 | +0.81% | 1,494 | 1390億6120万 | +0.56% | 48.62 | 1.37 |
| 07/02 | 176,100 | 177,200 | 173,000 | 173,300 | -1.31% | 1,647 | 1379億4680万 | -0.23% | 48.23 | 1.36 |
| 06/29 | 175,100 | 177,800 | 174,800 | 175,600 | +0.34% | 2,724 | 1397億7760万 | +1.07% | 48.87 | 1.37 |
| 06/28 | 176,100 | 176,500 | 173,800 | 175,000 | -0.62% | 1,251 | 1393億 | +0.75% | 48.7 | 1.37 |
| 06/27 | 177,000 | 177,800 | 176,100 | 176,100 | -0.51% | 1,901 | 1401億7560万 | +1.39% | 49.01 | 1.38 |
| 06/26 | 172,900 | 177,000 | 172,900 | 177,000 | +2.31% | 4,286 | 1408億9200万 | +1.94% | 49.26 | 1.38 |
| 06/25 | 175,000 | 175,600 | 172,400 | 173,000 | -0.57% | 1,335 | 1377億800万 | -0.3% | 48.15 | 1.35 |
| 06/22 | 174,300 | 175,800 | 173,800 | 174,000 | -0.23% | 2,246 | 1385億400万 | +0.23% | 48.43 | 1.36 |
| 06/21 | 172,900 | 174,400 | 172,600 | 174,400 | +1.04% | 1,528 | 1388億2240万 | +0.41% | 48.54 | 1.36 |
| 06/20 | 172,500 | 173,200 | 172,100 | 172,600 | -0.06% | 1,242 | 1373億8960万 | -0.61% | 48.04 | 1.35 |
| 06/19 | 173,500 | 173,800 | 171,800 | 172,700 | -0.4% | 891 | 1374億6920万 | -0.51% | 48.06 | 1.35 |
| 06/18 | 173,800 | 175,300 | 173,000 | 173,400 | -0.23% | 1,266 | 1380億2640万 | -0.13% | 48.26 | 1.36 |
| 06/15 | 174,000 | 174,900 | 173,000 | 173,800 | +0.35% | 3,874 | 1383億4480万 | +0.09% | 48.37 | 1.36 |
| 06/14 | 173,800 | 174,100 | 172,300 | 173,200 | -0.06% | 1,110 | 1378億6720万 | -0.26% | 48.2 | 1.35 |
| 06/13 | 172,300 | 174,300 | 172,300 | 173,300 | +0.23% | 775 | 1379億4680万 | -0.18% | 48.23 | 1.36 |
| 06/12 | 172,100 | 173,400 | 172,100 | 172,900 | +0.29% | 535 | 1376億2840万 | -0.33% | 48.12 | 1.35 |
| 06/11 | 171,300 | 173,500 | 171,300 | 172,400 | +0.41% | 770 | 1372億3040万 | -0.57% | 47.98 | 1.35 |
| 06/08 | 170,500 | 172,800 | 170,500 | 171,700 | -0.12% | 1,750 | 1366億7320万 | -0.9% | 47.79 | 1.34 |
| 06/07 | 172,400 | 173,500 | 171,600 | 171,900 | -0.35% | 1,662 | 1368億3240万 | -0.71% | 47.84 | 1.34 |
| 06/06 | 173,200 | 174,400 | 172,500 | 172,500 | -0.92% | 1,514 | 1373億1000万 | -0.28% | 48.01 | 1.35 |
| 06/05 | 173,400 | 174,300 | 172,000 | 174,100 | +0.35% | 1,040 | 1385億8360万 | +0.72% | 48.45 | 1.36 |
| 06/04 | 172,700 | 174,300 | 171,300 | 173,500 | +0.46% | 1,445 | 1381億600万 | +0.54% | 48.29 | 1.36 |
| 06/01 | 174,800 | 175,200 | 172,400 | 172,700 | -1.03% | 1,572 | 1374億6920万 | +0.25% | 48.06 | 1.35 |
| 05/31 | 174,700 | 174,700 | 173,200 | 174,500 | -0.11% | 1,799 | 1389億200万 | +1.43% | 48.57 | 1.36 |
| 05/30 | 172,600 | 174,700 | 172,600 | 174,700 | +0.29% | 1,459 | 1390億6120万 | +1.74% | 48.62 | 1.37 |
| 05/29 | 174,500 | 174,800 | 173,600 | 174,200 | -0.17% | 1,068 | 1386億6320万 | +1.63% | 48.48 | 1.36 |
| 05/28 | 174,300 | 175,000 | 174,000 | 174,500 | +0.06% | 823 | 1389億200万 | +1.96% | 48.57 | 1.36 |
| 05/25 | 174,600 | 174,800 | 173,600 | 174,400 | -0.23% | 483 | 1388億2240万 | +2.06% | 48.54 | 1.36 |
| 05/24 | 174,700 | 174,800 | 173,100 | 174,800 | 0% | 1,347 | 1391億4080万 | +2.47% | 48.65 | 1.37 |
| 05/23 | 174,000 | 174,800 | 172,600 | 174,800 | +0.46% | 1,395 | 1391億4080万 | +2.69% | 48.65 | 1.37 |
| 05/22 | 175,100 | 175,100 | 173,400 | 174,000 | -0.68% | 1,472 | 1385億400万 | +2.42% | 48.43 | 1.36 |
| 05/21 | 175,100 | 176,100 | 174,300 | 175,200 | -0.45% | 1,847 | 1394億5920万 | +3.32% | 48.76 | 1.37 |
| 05/18 | 173,400 | 176,100 | 173,000 | 176,000 | +1.38% | 2,591 | 1400億9600万 | +4.07% | 48.98 | 1.38 |
| 05/17 | 171,400 | 174,000 | 171,100 | 173,600 | +1.52% | 1,723 | 1381億8560万 | +2.9% | 48.32 | 1.36 |
| 05/16 | 173,800 | 173,800 | 170,900 | 171,000 | -1.44% | 1,148 | 1361億1600万 | +1.61% | 47.59 | 1.34 |
| 05/15 | 173,500 | 174,400 | 172,600 | 173,500 | -0.12% | 1,660 | 1381億600万 | +3.3% | 48.29 | 1.36 |
| 05/14 | 174,200 | 174,800 | 173,100 | 173,700 | -0.29% | 1,061 | 1382億6520万 | +3.64% | 48.34 | 1.36 |
| 05/11 | 172,000 | 174,800 | 172,000 | 174,200 | +1.28% | 3,272 | 1386億6320万 | +4.16% | 48.48 | 1.36 |
| 05/10 | 170,200 | 172,900 | 168,900 | 172,000 | +1.18% | 2,858 | 1369億1200万 | +3.06% | 47.87 | 1.34 |
| 05/09 | 171,600 | 171,700 | 169,500 | 170,000 | -0.53% | 1,316 | 1353億2000万 | +2.04% | 47.31 | 1.33 |
| 05/08 | 168,700 | 171,300 | 168,700 | 170,900 | +1.12% | 1,480 | 1360億3640万 | +2.69% | 47.56 | 1.34 |
| 05/07 | 168,600 | 169,900 | 168,000 | 169,000 | +0.3% | 999 | 1345億2400万 | +1.67% | 47.03 | 1.32 |
| 05/02 | 169,000 | 169,500 | 168,000 | 168,500 | +0.06% | 1,004 | 1341億2600万 | +1.44% | 46.9 | 1.32 |
| 05/01 | 168,700 | 170,500 | 168,400 | 168,400 | -0.53% | 1,448 | 1340億4640万 | +1.48% | 46.87 | 1.32 |
| 04/27 | 166,600 | 169,300 | 166,500 | 169,300 | +1.62% | 1,434 | 1347億6280万 | +2.11% | 47.12 | 1.32 |
| 04/26 | 167,500 | 167,800 | 166,500 | 166,600 | +0.18% | 1,120 | 1326億1360万 | +0.6% | 46.37 | 1.3 |
| 04/25 | 167,100 | 167,300 | 165,700 | 166,300 | -0.3% | 1,456 | 1323億7480万 | +0.43% | 46.28 | 1.3 |
| 04/24 | 166,700 | 167,100 | 165,500 | 166,800 | +0.12% | 1,387 | 1327億7280万 | +0.78% | 46.42 | 1.3 |
| 04/23 | 166,500 | 167,500 | 165,900 | 166,600 | -0.06% | 976 | 1326億1360万 | +0.71% | 46.37 | 1.3 |
| 04/20 | 167,400 | 168,300 | 166,300 | 166,700 | -0.77% | 1,114 | 1326億9320万 | +0.76% | 46.39 | 1.3 |
| 04/19 | 167,100 | 168,500 | 166,600 | 168,000 | +0.06% | 850 | 1337億2800万 | +1.56% | 46.76 | 1.31 |
| 04/18 | 167,000 | 168,000 | 167,000 | 167,900 | +0.72% | 896 | 1336億4840万 | +1.59% | 46.73 | 1.31 |
| 04/17 | 166,000 | 167,000 | 165,600 | 166,700 | +0.42% | 1,061 | 1326億9320万 | +0.96% | 46.39 | 1.3 |
| 04/16 | 166,200 | 167,200 | 165,900 | 166,000 | -0.12% | 1,694 | 1321億3600万 | +0.6% | 46.2 | 1.3 |
| 04/13 | 165,200 | 167,500 | 165,200 | 166,200 | +0.12% | 2,199 | 1322億9520万 | +0.76% | 46.26 | 1.3 |
| 04/12 | 165,400 | 166,200 | 164,300 | 166,000 | +1.1% | 1,488 | 1321億3600万 | +0.66% | 46.2 | 1.3 |
| 04/11 | 166,400 | 166,400 | 164,200 | 164,200 | -0.91% | 768 | 1307億320万 | -0.43% | 45.7 | 1.28 |
| 04/10 | 164,700 | 167,000 | 164,600 | 165,700 | +1.53% | 1,951 | 1318億9720万 | +0.46% | 46.12 | 1.3 |
