株価チャート
2018/01/30~2018/06/25
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 |
06/25 | 162,700 | 163,200 | 162,200 | 162,700 | -0.12% | 421 | 417億7761万 | -0.33% | 36.9 | 0.96 |
06/22 | 162,400 | 163,500 | 162,400 | 162,900 | +0.31% | 509 | 418億2897万 | -0.24% | 36.94 | 0.96 |
06/21 | 162,300 | 163,100 | 162,200 | 162,400 | +0.06% | 430 | 417億58万 | -0.55% | 36.83 | 0.96 |
06/20 | 162,500 | 162,800 | 162,200 | 162,300 | -0.37% | 257 | 416億7490万 | -0.65% | 36.81 | 0.96 |
06/19 | 163,000 | 163,200 | 162,300 | 162,900 | +0.25% | 312 | 418億2897万 | -0.28% | 36.94 | 0.96 |
06/18 | 162,900 | 163,200 | 162,300 | 162,500 | -0.06% | 479 | 417億2626万 | -0.51% | 36.85 | 0.96 |
06/15 | 163,100 | 163,400 | 162,600 | 162,600 | -0.61% | 225 | 417億5194万 | -0.45% | 36.87 | 0.96 |
06/14 | 162,900 | 163,600 | 162,500 | 163,600 | +0.43% | 433 | 420億871万 | +0.17% | 37.1 | 0.97 |
06/13 | 163,300 | 163,600 | 162,600 | 162,900 | 0% | 304 | 418億2897万 | -0.26% | 36.94 | 0.96 |
06/12 | 163,200 | 163,600 | 162,800 | 162,900 | -0.49% | 333 | 418億2897万 | -0.26% | 36.94 | 0.96 |
06/11 | 163,100 | 164,000 | 162,800 | 163,700 | +0.68% | 348 | 420億3439万 | +0.15% | 37.12 | 0.97 |
06/08 | 162,500 | 164,000 | 162,500 | 162,600 | -0.55% | 431 | 417億5194万 | -0.53% | 36.87 | 0.96 |
06/07 | 163,300 | 163,800 | 162,600 | 163,500 | +0.25% | 452 | 419億8303万 | +0.04% | 37.08 | 0.97 |
06/06 | 163,200 | 164,100 | 163,000 | 163,100 | -0.55% | 432 | 418億8032万 | -0.18% | 36.99 | 0.96 |
06/05 | 163,400 | 164,000 | 162,500 | 164,000 | +0.31% | 439 | 421億1142万 | +0.42% | 37.19 | 0.97 |
06/04 | 162,800 | 163,500 | 162,700 | 163,500 | +0.68% | 176 | 419億8303万 | +0.19% | 37.08 | 0.97 |
06/01 | 164,300 | 164,300 | 162,400 | 162,400 | -1.22% | 405 | 417億58万 | -0.46% | 36.83 | 0.96 |
05/31 | 163,800 | 164,800 | 163,500 | 164,400 | +0.24% | 457 | 422億1413万 | +0.64% | 37.28 | 0.97 |
05/30 | 163,900 | 164,100 | 162,900 | 164,000 | -0.55% | 429 | 421億1142万 | +0.32% | 37.19 | 0.97 |
05/29 | 163,600 | 165,000 | 163,100 | 164,900 | +1.1% | 446 | 423億4252万 | +0.82% | 37.4 | 0.97 |
05/28 | 163,400 | 163,500 | 162,700 | 163,100 | 0% | 220 | 418億8032万 | -0.33% | 36.99 | 0.96 |
05/25 | 163,100 | 163,500 | 162,700 | 163,100 | -0.43% | 323 | 418億8032万 | -0.45% | 36.99 | 0.96 |
05/24 | 163,100 | 164,000 | 162,900 | 163,800 | +0.43% | 311 | 420億6007万 | -0.15% | 37.15 | 0.97 |
05/23 | 163,400 | 163,500 | 162,800 | 163,100 | -0.49% | 464 | 418億8032万 | -0.64% | 36.99 | 0.96 |
05/22 | 163,600 | 163,900 | 162,900 | 163,900 | -0.06% | 359 | 420億8575万 | -0.29% | 37.17 | 0.97 |
05/21 | 163,600 | 164,200 | 162,700 | 164,000 | +0.37% | 746 | 421億1142万 | -0.37% | 37.19 | 0.97 |
05/18 | 164,000 | 164,000 | 162,200 | 163,400 | -0.24% | 464 | 419億5736万 | -0.85% | 37.06 | 0.97 |
05/17 | 163,000 | 163,800 | 162,300 | 163,800 | +0.86% | 457 | 420億6007万 | -0.73% | 37.15 | 0.97 |
05/16 | 161,900 | 163,000 | 161,700 | 162,400 | +0.25% | 491 | 417億58万 | -1.64% | 36.83 | 0.96 |
05/15 | 162,200 | 162,700 | 161,700 | 162,000 | -0.37% | 616 | 415億9787万 | -2% | 36.74 | 0.96 |
05/14 | 162,400 | 163,300 | 162,100 | 162,600 | +0.18% | 469 | 417億5194万 | -1.8% | 36.87 | 0.96 |
05/11 | 163,500 | 164,100 | 162,300 | 162,300 | -0.79% | 744 | 416億7490万 | -2.11% | 36.81 | 0.96 |
05/10 | 163,400 | 163,700 | 162,400 | 163,600 | +0.31% | 710 | 420億871万 | -1.43% | 37.1 | 0.97 |
05/09 | 165,700 | 165,700 | 163,000 | 163,100 | -1.69% | 737 | 418億8032万 | -1.79% | 36.99 | 0.96 |
05/08 | 163,000 | 165,900 | 163,000 | 165,900 | +0.97% | 869 | 425億9930万 | -0.15% | 37.62 | 0.98 |
05/07 | 162,000 | 164,400 | 162,000 | 164,300 | +1.55% | 670 | 421億8846万 | -1.11% | 37.26 | 0.97 |
05/02 | 162,300 | 162,800 | 161,700 | 161,800 | -0.31% | 429 | 415億4651万 | -2.63% | 36.69 | 0.96 |
05/01 | 161,400 | 162,800 | 161,300 | 162,300 | +0.81% | 447 | 416億7490万 | -2.35% | 36.81 | 0.96 |
04/27 | 161,000 | 161,900 | 160,700 | 161,000 | +0.06% | 703 | 413億4109万 | -3.12% | 34.66 | 0.95 |
04/26 | 162,300 | 162,400 | 160,800 | 160,900 | -1.05% | 1,699 | 413億1541万 | -3.2% | 34.64 | 0.95 |
04/25 | 162,200 | 163,600 | 162,200 | 162,600 | -2.98% | 1,894 | 417億5194万 | -2.26% | 35 | 0.96 |
04/24 | 167,300 | 167,700 | 166,200 | 167,600 | +0.18% | 959 | 430億3582万 | +0.69% | 36.08 | 0.99 |
04/23 | 166,200 | 167,600 | 166,000 | 167,300 | +0.78% | 686 | 429億5879万 | +0.6% | 36.01 | 0.99 |
04/20 | 166,500 | 166,700 | 166,000 | 166,000 | -0.72% | 818 | 426億2498万 | -0.17% | 35.73 | 0.98 |
04/19 | 167,400 | 167,500 | 166,500 | 167,200 | -0.48% | 766 | 429億3311万 | +0.55% | 35.99 | 0.99 |
04/18 | 167,700 | 168,400 | 167,100 | 168,000 | -0.24% | 505 | 431億3853万 | +1.08% | 36.16 | 0.99 |
04/17 | 166,900 | 168,400 | 166,200 | 168,400 | +1.2% | 545 | 432億4124万 | +1.43% | 36.25 | 0.99 |
04/16 | 168,600 | 168,600 | 166,400 | 166,400 | -1.3% | 904 | 427億2769万 | +0.36% | 35.82 | 0.98 |
04/13 | 169,100 | 170,000 | 168,600 | 168,600 | -0.65% | 641 | 432億9260万 | +1.73% | 36.29 | 0.99 |
04/12 | 168,800 | 169,800 | 168,400 | 169,700 | +0.53% | 571 | 435億7505万 | +2.52% | 36.53 | 1 |
04/11 | 168,400 | 169,000 | 167,900 | 168,800 | +0.24% | 309 | 433億4395万 | +2.13% | 36.34 | 1 |
04/10 | 167,700 | 169,000 | 167,000 | 168,400 | +1.14% | 639 | 432億4124万 | +2% | 36.25 | 0.99 |
04/09 | 167,800 | 168,200 | 166,300 | 166,500 | -0.48% | 669 | 427億5337万 | +1.01% | 35.84 | 0.98 |
04/06 | 168,900 | 169,300 | 167,300 | 167,300 | -0.95% | 337 | 429億5879万 | +1.61% | 36.01 | 0.99 |
04/05 | 168,000 | 169,000 | 167,100 | 168,900 | +0.6% | 386 | 433億6963万 | +2.66% | 36.36 | 1 |
04/04 | 166,600 | 168,800 | 166,600 | 167,900 | +0.54% | 544 | 431億1285万 | +2.09% | 36.14 | 0.99 |
04/03 | 166,000 | 167,000 | 165,800 | 167,000 | +0.54% | 331 | 428億8175万 | +1.61% | 35.95 | 0.99 |
04/02 | 166,000 | 166,400 | 165,400 | 166,100 | +0.67% | 460 | 426億5065万 | +1.1% | 35.76 | 0.98 |
03/30 | 165,800 | 166,400 | 165,000 | 165,000 | -0.36% | 350 | 423億6820万 | +0.44% | 35.52 | 0.97 |
03/29 | 165,500 | 166,400 | 164,500 | 165,600 | +0.49% | 444 | 425億2227万 | +0.85% | 35.65 | 0.98 |
03/28 | 163,200 | 165,200 | 162,800 | 164,800 | +1.23% | 372 | 423億1684万 | +0.45% | 35.48 | 0.97 |
03/27 | 163,700 | 163,700 | 162,400 | 162,800 | +0.62% | 259 | 418億329万 | -0.7% | 35.05 | 0.96 |
03/26 | 162,300 | 163,700 | 161,300 | 161,800 | -0.12% | 780 | 415億4651万 | -1.28% | 34.83 | 0.95 |
03/23 | 164,400 | 164,500 | 162,000 | 162,000 | -1.46% | 583 | 415億9787万 | -1.13% | 34.87 | 0.96 |
03/22 | 165,900 | 165,900 | 163,800 | 164,400 | -0.18% | 649 | 422億1413万 | +0.37% | 35.39 | 0.97 |
03/20 | 164,600 | 165,300 | 164,300 | 164,700 | +0.43% | 217 | 422億9117万 | +0.66% | 35.45 | 0.97 |
03/19 | 167,000 | 167,000 | 164,000 | 164,000 | -1.68% | 450 | 421億1142万 | +0.32% | 35.3 | 0.97 |
03/16 | 166,200 | 166,800 | 165,800 | 166,800 | +0.36% | 214 | 428億3040万 | +2.14% | 35.91 | 0.98 |
03/15 | 165,300 | 166,200 | 163,700 | 166,200 | +0.67% | 340 | 426億7633万 | +1.85% | 35.78 | 0.98 |
03/14 | 164,100 | 165,400 | 163,800 | 165,100 | +1.1% | 299 | 423億9388万 | +1.33% | 35.54 | 0.97 |
03/13 | 163,700 | 164,400 | 163,300 | 163,300 | +0.12% | 317 | 419億3168万 | +0.39% | 35.15 | 0.96 |
03/12 | 165,000 | 165,000 | 163,100 | 163,100 | -0.85% | 410 | 418億8032万 | +0.29% | 35.11 | 0.96 |
03/09 | 165,200 | 165,200 | 163,700 | 164,500 | +0.55% | 750 | 422億3981万 | +1.14% | 35.41 | 0.97 |
03/08 | 164,400 | 165,100 | 163,000 | 163,600 | +0.25% | 289 | 420億871万 | +0.59% | 35.22 | 0.97 |
03/07 | 163,400 | 164,900 | 163,000 | 163,200 | -0.79% | 279 | 419億600万 | +0.3% | 35.13 | 0.96 |
03/06 | 162,500 | 164,900 | 162,500 | 164,500 | +1.67% | 547 | 422億3981万 | +1.05% | 35.41 | 0.97 |
03/05 | 162,500 | 163,000 | 161,400 | 161,800 | -0.12% | 445 | 415億4651万 | -0.66% | 34.83 | 0.95 |
03/02 | 164,000 | 164,600 | 161,700 | 162,000 | -1.22% | 849 | 415億9787万 | -0.65% | 34.87 | 0.96 |
03/01 | 166,200 | 167,000 | 164,000 | 164,000 | -1.91% | 683 | 421億1142万 | +0.47% | 35.3 | 0.97 |
02/28 | 165,200 | 167,300 | 164,700 | 167,200 | +1.21% | 613 | 429億3311万 | +2.31% | 35.99 | 0.99 |
02/27 | 165,900 | 167,600 | 164,600 | 165,200 | -0.3% | 754 | 424億1956万 | +1.06% | 35.56 | 0.97 |
02/26 | 165,500 | 165,800 | 164,300 | 165,700 | +0.12% | 625 | 425億4794万 | +1.27% | 35.67 | 0.98 |
02/23 | 162,800 | 165,500 | 162,800 | 165,500 | +1.41% | 497 | 424億9659万 | +1.11% | 35.63 | 0.98 |
02/22 | 162,500 | 163,700 | 162,200 | 163,200 | +0.74% | 421 | 419億600万 | -0.38% | 35.13 | 0.96 |
02/21 | 162,900 | 163,000 | 161,900 | 162,000 | 0% | 331 | 415億9787万 | -1.24% | 34.87 | 0.96 |
02/20 | 162,100 | 162,900 | 161,600 | 162,000 | +0.31% | 397 | 415億9787万 | -1.37% | 34.87 | 0.96 |
02/19 | 161,000 | 161,800 | 160,900 | 161,500 | +0.56% | 532 | 414億6948万 | -1.8% | 34.77 | 0.95 |
02/16 | 160,900 | 161,500 | 159,700 | 160,600 | -0.06% | 503 | 412億3838万 | -2.49% | 34.57 | 0.95 |
02/15 | 161,000 | 161,600 | 160,200 | 160,700 | +0.5% | 707 | 412億6406万 | -2.61% | 34.59 | 0.95 |
02/14 | 160,700 | 161,200 | 158,200 | 159,900 | -0.87% | 714 | 410億5864万 | -3.27% | 34.42 | 0.94 |
02/13 | 161,800 | 162,500 | 161,000 | 161,300 | +0.88% | 763 | 414億1813万 | -2.59% | 34.72 | 0.95 |
02/09 | 160,000 | 161,800 | 159,500 | 159,900 | -2.26% | 1,371 | 410億5864万 | -3.48% | 34.42 | 0.94 |
02/08 | 162,000 | 164,500 | 160,000 | 163,600 | +2.25% | 1,244 | 420億871万 | -1.36% | 35.22 | 0.97 |
02/07 | 158,900 | 162,800 | 158,600 | 160,000 | +0.95% | 3,694 | 410億8432万 | -3.55% | 34.44 | 0.94 |
02/06 | 161,400 | 161,400 | 157,200 | 158,500 | -2.34% | 1,529 | 406億9915万 | -4.61% | 34.12 | 0.94 |
02/05 | 163,000 | 163,100 | 161,300 | 162,300 | -0.67% | 996 | 416億7490万 | -2.52% | 34.94 | 0.96 |
02/02 | 164,500 | 164,800 | 163,400 | 163,400 | -0.61% | 454 | 419億5736万 | -1.92% | 35.17 | 0.96 |
02/01 | 164,600 | 165,300 | 164,300 | 164,400 | -0.48% | 550 | 422億1413万 | -1.26% | 35.39 | 0.97 |
01/31 | 165,400 | 166,200 | 164,200 | 165,200 | -0.12% | 559 | 424億1956万 | -0.75% | 35.56 | 0.97 |
01/30 | 166,600 | 166,700 | 165,000 | 165,400 | -0.66% | 610 | 424億7091万 | -0.59% | 35.6 | 0.98 |