株価チャート
2018/04/19~2018/09/11
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 |
09/11 | 170,100 | 172,200 | 170,100 | 171,900 | +1.48% | 443 | 441億3996万 | +2.09% | 38.98 | 1.02 |
09/10 | 170,800 | 171,700 | 169,400 | 169,400 | -0.82% | 619 | 434億9802万 | +0.7% | 38.42 | 1 |
09/07 | 172,100 | 172,700 | 170,700 | 170,800 | -0.58% | 782 | 438億5751万 | +1.6% | 38.73 | 1.01 |
09/06 | 171,500 | 172,500 | 171,000 | 171,800 | +0.12% | 881 | 441億1428万 | +2.29% | 38.96 | 1.02 |
09/05 | 171,100 | 172,400 | 171,000 | 171,600 | +0.29% | 748 | 440億6293万 | +2.26% | 38.92 | 1.01 |
09/04 | 171,200 | 172,600 | 170,400 | 171,100 | +0.06% | 992 | 439億3454万 | +2.09% | 38.8 | 1.01 |
09/03 | 169,700 | 171,400 | 168,800 | 171,000 | +0.77% | 1,416 | 439億886万 | +2.08% | 38.78 | 1.01 |
08/31 | 168,500 | 169,700 | 168,500 | 169,700 | +0.12% | 707 | 435億7505万 | +1.41% | 38.48 | 1 |
08/30 | 168,700 | 169,500 | 168,500 | 169,500 | +0.18% | 765 | 435億2370万 | +1.31% | 38.44 | 1 |
08/29 | 168,100 | 169,300 | 168,000 | 169,200 | +0.89% | 918 | 434億4666万 | +1.15% | 38.37 | 1 |
08/28 | 167,000 | 168,000 | 166,800 | 167,700 | +0.66% | 638 | 430億6150万 | +0.27% | 38.03 | 0.99 |
08/27 | 167,900 | 168,900 | 166,600 | 166,600 | -0.72% | 481 | 427億7904万 | -0.38% | 37.78 | 0.98 |
08/24 | 168,300 | 169,200 | 167,700 | 167,800 | +0.66% | 682 | 430億8718万 | +0.33% | 38.05 | 0.99 |
08/23 | 168,400 | 168,800 | 166,700 | 166,700 | -0.6% | 515 | 428億472万 | -0.3% | 37.8 | 0.98 |
08/22 | 168,400 | 168,400 | 167,300 | 167,700 | +0.24% | 417 | 430億6150万 | +0.31% | 38.03 | 0.99 |
08/21 | 167,200 | 168,300 | 167,100 | 167,300 | +0.42% | 456 | 429億5879万 | +0.08% | 37.94 | 0.99 |
08/20 | 166,700 | 167,900 | 166,300 | 166,600 | +0.06% | 392 | 427億7904万 | -0.32% | 37.78 | 0.98 |
08/17 | 166,400 | 168,200 | 165,700 | 166,500 | 0% | 497 | 427億5337万 | -0.37% | 37.76 | 0.98 |
08/16 | 167,000 | 167,000 | 166,000 | 166,500 | +0.3% | 349 | 427億5337万 | -0.39% | 37.76 | 0.98 |
08/15 | 165,700 | 166,900 | 165,700 | 166,000 | +0.18% | 201 | 426億2498万 | -0.67% | 37.65 | 0.98 |
08/14 | 166,200 | 166,800 | 165,300 | 165,700 | -0.18% | 355 | 425億4794万 | -0.86% | 37.58 | 0.98 |
08/13 | 166,200 | 166,800 | 165,200 | 166,000 | -0.42% | 457 | 426億2498万 | -0.7% | 37.65 | 0.98 |
08/10 | 167,500 | 168,100 | 166,600 | 166,700 | -0.36% | 324 | 428億472万 | -0.3% | 37.8 | 0.98 |
08/09 | 168,600 | 168,900 | 167,300 | 167,300 | -0.77% | 468 | 429億5879万 | +0.03% | 37.94 | 0.99 |
08/08 | 167,600 | 168,900 | 167,400 | 168,600 | +0.6% | 468 | 432億9260万 | +0.8% | 38.23 | 1 |
08/07 | 166,500 | 167,700 | 166,500 | 167,600 | +0.54% | 410 | 430億3582万 | +0.25% | 38.01 | 0.99 |
08/06 | 167,800 | 167,800 | 166,300 | 166,700 | -0.24% | 723 | 428億472万 | -0.28% | 37.8 | 0.98 |
08/03 | 167,500 | 168,300 | 166,800 | 167,100 | -0.48% | 720 | 429億743万 | -0.03% | 37.89 | 0.99 |
08/02 | 166,700 | 168,400 | 166,600 | 167,900 | +0.78% | 344 | 431億1285万 | +0.51% | 38.08 | 0.99 |
08/01 | 168,900 | 169,300 | 166,600 | 166,600 | -1.36% | 714 | 427億7904万 | -0.2% | 37.78 | 0.98 |
07/31 | 168,200 | 169,500 | 166,200 | 168,900 | +1.44% | 879 | 433億6963万 | +1.23% | 38.3 | 1 |
07/30 | 168,900 | 169,400 | 166,500 | 166,500 | -1.54% | 1,353 | 427億5337万 | -0.06% | 37.76 | 0.98 |
07/27 | 168,700 | 169,300 | 167,900 | 169,100 | +0.24% | 677 | 434億2099万 | +1.59% | 38.35 | 1 |
07/26 | 168,400 | 169,600 | 167,400 | 168,700 | +0.18% | 549 | 433億1827万 | +1.52% | 38.26 | 1 |
07/25 | 167,700 | 169,100 | 167,300 | 168,400 | +0.66% | 752 | 432億4124万 | +1.49% | 38.19 | 0.99 |
07/24 | 166,800 | 169,000 | 166,800 | 167,300 | +0.3% | 779 | 429億5879万 | +0.96% | 37.94 | 0.99 |
07/23 | 166,500 | 167,300 | 165,700 | 166,800 | 0% | 504 | 428億3040万 | +0.78% | 37.83 | 0.99 |
07/20 | 166,300 | 167,200 | 165,900 | 166,800 | +0.3% | 624 | 428億3040万 | +0.88% | 37.83 | 0.99 |
07/19 | 167,100 | 167,700 | 166,000 | 166,300 | -0.48% | 482 | 427億201万 | +0.66% | 37.71 | 0.98 |
07/18 | 167,000 | 168,300 | 166,800 | 167,100 | +0.3% | 635 | 429億743万 | +1.22% | 37.89 | 0.99 |
07/17 | 167,000 | 167,200 | 166,100 | 166,600 | +0.24% | 393 | 427億7904万 | +1.02% | 37.78 | 0.98 |
07/13 | 166,800 | 167,500 | 166,000 | 166,200 | -0.72% | 262 | 426億7633万 | +0.85% | 37.69 | 0.98 |
07/12 | 165,800 | 167,500 | 165,600 | 167,400 | +0.9% | 312 | 429億8446万 | +1.67% | 37.96 | 0.99 |
07/11 | 166,300 | 166,300 | 165,500 | 165,900 | -0.24% | 202 | 425億9930万 | +0.85% | 37.62 | 0.98 |
07/10 | 166,700 | 167,000 | 166,000 | 166,300 | 0% | 249 | 427億201万 | +1.17% | 37.71 | 0.98 |
07/09 | 167,800 | 168,000 | 166,100 | 166,300 | -0.3% | 392 | 427億201万 | +1.22% | 37.71 | 0.98 |
07/06 | 168,000 | 168,600 | 166,800 | 166,800 | -0.83% | 712 | 428億3040万 | +1.6% | 37.83 | 0.99 |
07/05 | 167,500 | 168,200 | 165,600 | 168,200 | +0.42% | 515 | 431億8989万 | +2.56% | 38.14 | 0.99 |
07/04 | 166,800 | 167,500 | 165,500 | 167,500 | +0.6% | 778 | 430億1014万 | +2.23% | 37.99 | 0.99 |
07/03 | 166,100 | 167,000 | 165,400 | 166,500 | -0.42% | 946 | 427億5337万 | +1.7% | 37.76 | 0.98 |
07/02 | 166,200 | 168,400 | 165,600 | 167,200 | +0.6% | 965 | 429億3311万 | +2.17% | 37.92 | 0.99 |
06/29 | 164,300 | 166,300 | 164,000 | 166,200 | +0.91% | 721 | 426億7633万 | +1.66% | 37.69 | 0.98 |
06/28 | 164,900 | 166,000 | 164,000 | 164,700 | -0.12% | 998 | 422億9117万 | +0.82% | 37.35 | 0.97 |
06/27 | 164,400 | 166,400 | 164,200 | 164,900 | +0.3% | 1,203 | 423億4252万 | +0.96% | 37.4 | 0.97 |
06/26 | 162,600 | 164,400 | 162,600 | 164,400 | +1.04% | 1,747 | 422億1413万 | +0.7% | 37.28 | 0.97 |
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 |