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 | 258,300 | 259,800 | 257,600 | 257,600 | -0.85% | 7,133 | 4963億9520万 | -3.8% | 63.92 | 1.15 |
| 08/30 | 259,400 | 260,700 | 258,100 | 259,800 | +0.23% | 5,028 | 5006億3460万 | -3.18% | 64.47 | 1.16 |
| 08/29 | 260,300 | 261,200 | 257,700 | 259,200 | -1.41% | 5,378 | 4994億7840万 | -3.53% | 64.32 | 1.16 |
| 08/28 | 263,600 | 264,100 | 262,200 | 262,900 | -0.15% | 5,199 | 5066億830万 | -2.23% | 65.24 | 1.18 |
| 08/27 | 265,300 | 266,100 | 262,900 | 263,300 | -0.64% | 3,958 | 5073億7910万 | -2.09% | 65.34 | 1.18 |
| 08/24 | 265,100 | 266,900 | 263,400 | 265,000 | +0.08% | 5,407 | 5106億5500万 | -1.49% | 65.76 | 1.19 |
| 08/23 | 269,400 | 269,500 | 264,800 | 264,800 | -1.78% | 4,452 | 5102億6960万 | -1.64% | 65.71 | 1.19 |
| 08/22 | 266,700 | 269,700 | 266,500 | 269,600 | +1.13% | 4,362 | 5195億1920万 | +0.11% | 66.9 | 1.21 |
| 08/21 | 268,900 | 269,300 | 266,400 | 266,600 | -0.89% | 3,766 | 5137億3820万 | -1% | 66.16 | 1.2 |
| 08/20 | 266,200 | 269,000 | 264,600 | 269,000 | +0.71% | 4,103 | 5183億6300万 | -0.11% | 66.75 | 1.21 |
| 08/17 | 267,200 | 268,900 | 266,200 | 267,100 | -0.15% | 4,246 | 5147億170万 | -0.79% | 66.28 | 1.2 |
| 08/16 | 267,300 | 268,200 | 264,900 | 267,500 | -0.22% | 8,589 | 5154億7250万 | -0.65% | 66.38 | 1.2 |
| 08/15 | 269,400 | 269,400 | 268,000 | 268,100 | -0.63% | 3,721 | 5166億2870万 | -0.41% | 66.53 | 1.2 |
| 08/14 | 266,700 | 270,100 | 265,800 | 269,800 | +1.16% | 5,313 | 5199億460万 | +0.27% | 66.95 | 1.21 |
| 08/13 | 268,000 | 268,500 | 266,700 | 266,700 | -0.49% | 3,878 | 5139億3090万 | -0.88% | 66.18 | 1.2 |
| 08/10 | 269,000 | 269,600 | 266,900 | 268,000 | -0.52% | 3,918 | 5164億3600万 | -0.39% | 66.51 | 1.2 |
| 08/09 | 271,300 | 271,300 | 268,500 | 269,400 | -0.92% | 4,092 | 5191億3380万 | +0.17% | 66.85 | 1.21 |
| 08/08 | 269,200 | 272,400 | 269,100 | 271,900 | +0.63% | 3,346 | 5239億5130万 | +1.16% | 67.47 | 1.22 |
| 08/07 | 270,500 | 271,300 | 268,100 | 270,200 | -0.48% | 3,462 | 5206億7540万 | +0.65% | 67.05 | 1.21 |
| 08/06 | 271,000 | 272,400 | 270,600 | 271,500 | -0.04% | 2,464 | 5231億8050万 | +1.25% | 67.37 | 1.22 |
| 08/03 | 271,600 | 273,300 | 270,800 | 271,600 | +0.3% | 4,590 | 5233億7320万 | +1.41% | 67.4 | 1.22 |
| 08/02 | 271,200 | 274,600 | 270,000 | 270,800 | -0.59% | 6,199 | 5218億3160万 | +1.22% | 67.2 | 1.21 |
| 08/01 | 276,000 | 278,400 | 272,400 | 272,400 | -1.3% | 8,417 | 5249億1480万 | +1.88% | 67.6 | 1.22 |
| 07/31 | 275,000 | 277,200 | 271,800 | 276,000 | +0.11% | 10,799 | 5318億5200万 | +3.29% | 68.49 | 1.24 |
| 07/30 | 270,100 | 275,900 | 269,300 | 275,700 | +1.55% | 17,600 | 5312億7390万 | +3.42% | 68.42 | 1.24 |
| 07/27 | 269,900 | 273,000 | 269,100 | 271,500 | +1.23% | 6,538 | 5231億8050万 | +2.02% | 67.37 | 1.22 |
| 07/26 | 266,500 | 268,300 | 265,200 | 268,200 | +1.32% | 4,933 | 5168億2140万 | +0.93% | 66.56 | 1.2 |
| 07/25 | 265,900 | 267,500 | 263,900 | 264,700 | +0.53% | 5,635 | 5100億7690万 | -0.25% | 65.69 | 1.19 |
| 07/24 | 266,000 | 268,800 | 263,300 | 263,300 | -0.98% | 6,781 | 5073億7910万 | -0.7% | 65.34 | 1.18 |
| 07/23 | 270,500 | 270,900 | 265,600 | 265,900 | -1.55% | 4,117 | 5123億8930万 | +0.33% | 65.98 | 1.19 |
| 07/20 | 268,600 | 271,300 | 268,200 | 270,100 | +1.09% | 4,169 | 5204億8270万 | +1.98% | 67.03 | 1.21 |
| 07/19 | 268,000 | 268,400 | 266,500 | 267,200 | -0.71% | 2,420 | 5148億9440万 | +0.99% | 66.31 | 1.2 |
| 07/18 | 271,800 | 271,800 | 267,200 | 269,100 | +0.86% | 2,856 | 5185億5570万 | +1.8% | 66.78 | 1.21 |
| 07/17 | 266,400 | 268,400 | 265,500 | 266,800 | -0.26% | 4,363 | 5141億2360万 | +1.04% | 66.21 | 1.2 |
| 07/13 | 267,700 | 267,900 | 266,100 | 267,500 | +0.15% | 3,730 | 5154億7250万 | +1.39% | 66.38 | 1.2 |
| 07/12 | 266,100 | 269,600 | 266,100 | 267,100 | +0.07% | 4,457 | 5147億170万 | +1.3% | 66.28 | 1.2 |
| 07/11 | 264,600 | 267,500 | 264,600 | 266,900 | +0.83% | 3,766 | 5143億1630万 | +1.31% | 66.23 | 1.2 |
| 07/10 | 268,700 | 268,700 | 264,600 | 264,700 | -1.71% | 5,955 | 5100億7690万 | +0.59% | 65.69 | 1.19 |
| 07/09 | 266,300 | 271,700 | 266,000 | 269,300 | +1.13% | 5,376 | 5189億4110万 | +2.42% | 66.83 | 1.21 |
| 07/06 | 265,200 | 267,300 | 264,400 | 266,300 | +0.41% | 4,596 | 5131億6010万 | +1.46% | 66.08 | 1.19 |
| 07/05 | 265,000 | 265,500 | 263,400 | 265,200 | -0.08% | 5,917 | 5110億4040万 | +1.22% | 65.81 | 1.19 |
| 07/04 | 263,600 | 265,700 | 261,900 | 265,400 | +0.49% | 5,525 | 5114億2580万 | +1.43% | 65.86 | 1.19 |
| 07/03 | 263,400 | 265,400 | 263,100 | 264,100 | +0.53% | 4,378 | 5089億2070万 | +1.03% | 65.54 | 1.18 |
| 07/02 | 263,900 | 266,800 | 262,600 | 262,700 | -0.08% | 4,688 | 5062億2290万 | +0.53% | 65.19 | 1.18 |
| 06/29 | 265,700 | 267,000 | 262,400 | 262,900 | -0.57% | 5,169 | 5066億830万 | +0.61% | 65.24 | 1.18 |
| 06/28 | 267,400 | 267,400 | 263,300 | 264,400 | -0.97% | 4,091 | 5094億9880万 | +1.14% | 65.61 | 1.19 |
| 06/27 | 268,200 | 268,400 | 264,100 | 267,000 | -0.45% | 7,231 | 5145億900万 | +2.11% | 66.26 | 1.2 |
| 06/26 | 262,300 | 268,300 | 261,800 | 268,200 | +3.07% | 9,712 | 5168億2140万 | +2.6% | 66.56 | 1.2 |
| 06/25 | 264,200 | 264,200 | 260,200 | 260,200 | -1.51% | 4,415 | 5014億540万 | -0.43% | 64.57 | 1.17 |
| 06/22 | 262,300 | 264,900 | 261,800 | 264,200 | +0.8% | 5,376 | 5091億1340万 | +1.01% | 65.56 | 1.18 |
| 06/21 | 260,700 | 262,700 | 259,800 | 262,100 | +1.24% | 3,814 | 5050億6670万 | +0.21% | 65.04 | 1.18 |
| 06/20 | 259,200 | 261,300 | 258,200 | 258,900 | -0.12% | 2,860 | 4989億30万 | -1.03% | 64.25 | 1.16 |
| 06/19 | 259,500 | 260,200 | 255,800 | 259,200 | -0.42% | 3,899 | 4994億7840万 | -0.94% | 64.32 | 1.16 |
| 06/18 | 261,900 | 263,600 | 259,900 | 260,300 | -0.61% | 3,107 | 5015億9810万 | -0.53% | 64.59 | 1.17 |
| 06/15 | 262,400 | 263,800 | 260,400 | 261,900 | -0.27% | 8,399 | 5046億8130万 | +0.08% | 64.99 | 1.17 |
| 06/14 | 261,900 | 262,800 | 260,900 | 262,600 | +0.31% | 3,451 | 5060億3020万 | +0.39% | 65.17 | 1.18 |
| 06/13 | 261,400 | 263,500 | 261,400 | 261,800 | +0.11% | 2,912 | 5044億8860万 | +0.1% | 64.97 | 1.17 |
| 06/12 | 261,800 | 263,500 | 260,400 | 261,500 | -0.04% | 3,798 | 5039億1050万 | 0% | 64.89 | 1.17 |
| 06/11 | 262,200 | 264,600 | 261,600 | 261,600 | -0.61% | 2,413 | 5041億320万 | 0% | 64.92 | 1.17 |
| 06/08 | 261,500 | 264,900 | 261,500 | 263,200 | +0.65% | 5,115 | 5071億8640万 | +0.62% | 65.31 | 1.18 |
| 06/07 | 260,000 | 263,100 | 259,500 | 261,500 | +0.81% | 4,886 | 5039億1050万 | +0.03% | 64.89 | 1.17 |
| 06/06 | 259,700 | 261,700 | 257,500 | 259,400 | -0.12% | 4,114 | 4998億6380万 | -0.75% | 64.37 | 1.16 |
| 06/05 | 259,000 | 260,100 | 257,900 | 259,700 | +0.82% | 2,845 | 5004億4190万 | -0.65% | 64.45 | 1.16 |
| 06/04 | 256,200 | 258,200 | 255,400 | 257,600 | +1.3% | 3,345 | 4963億9520万 | -1.48% | 63.92 | 1.15 |
| 06/01 | 258,200 | 258,400 | 254,200 | 254,300 | -0.9% | 6,497 | 4900億3610万 | -2.78% | 63.11 | 1.14 |
| 05/31 | 259,500 | 260,800 | 256,200 | 256,600 | -1.16% | 17,406 | 4944億6820万 | -2% | 63.68 | 1.15 |
| 05/30 | 258,200 | 261,100 | 256,900 | 259,600 | -0.73% | 8,802 | 5002億4920万 | -0.91% | 64.42 | 1.16 |
| 05/29 | 261,500 | 264,700 | 261,400 | 261,500 | -0.42% | 5,987 | 5039億1050万 | -0.17% | 64.89 | 1.17 |
| 05/28 | 264,200 | 264,500 | 260,600 | 262,600 | -1.13% | 6,263 | 5060億3020万 | +0.31% | 65.17 | 1.18 |
| 05/25 | 266,500 | 266,600 | 263,900 | 265,600 | -0.19% | 3,200 | 5118億1120万 | +1.55% | 65.91 | 1.19 |
| 05/24 | 265,200 | 267,300 | 265,100 | 266,100 | +0.34% | 4,213 | 5127億7470万 | +1.94% | 66.03 | 1.19 |
| 05/23 | 265,600 | 266,800 | 264,200 | 265,200 | -0.3% | 4,309 | 5110億4040万 | +1.78% | 65.81 | 1.19 |
| 05/22 | 264,800 | 267,300 | 263,300 | 266,000 | -0.08% | 6,038 | 5125億8200万 | +2.27% | 66.01 | 1.19 |
| 05/21 | 262,300 | 266,900 | 261,300 | 266,200 | +0.91% | 5,020 | 5129億6740万 | +2.47% | 66.06 | 1.19 |
| 05/18 | 263,600 | 264,000 | 261,100 | 263,800 | +0.19% | 3,550 | 5083億4260万 | +1.68% | 65.46 | 1.18 |
| 05/17 | 260,200 | 263,400 | 260,100 | 263,300 | +1.19% | 3,508 | 5073億7910万 | +1.56% | 65.34 | 1.18 |
| 05/16 | 260,200 | 261,700 | 259,900 | 260,200 | 0% | 3,133 | 5014億540万 | +0.47% | 64.57 | 1.17 |
| 05/15 | 258,700 | 261,800 | 258,500 | 260,200 | +0.04% | 3,750 | 5014億540万 | +0.58% | 64.57 | 1.17 |
| 05/14 | 258,100 | 260,800 | 258,100 | 260,100 | +0.27% | 2,338 | 5012億1270万 | +0.6% | 64.55 | 1.17 |
| 05/11 | 260,300 | 262,700 | 258,700 | 259,400 | -0.84% | 6,104 | 4998億6380万 | +0.39% | 64.37 | 1.16 |
| 05/10 | 260,100 | 261,900 | 257,000 | 261,600 | +0.38% | 5,012 | 5041億320万 | +1.27% | 64.92 | 1.17 |
| 05/09 | 263,800 | 263,900 | 259,600 | 260,600 | -1.21% | 5,079 | 5021億7620万 | +1% | 64.67 | 1.17 |
| 05/08 | 261,200 | 263,900 | 260,000 | 263,800 | +0.96% | 5,689 | 5083億4260万 | +2.34% | 65.46 | 1.18 |
| 05/07 | 260,000 | 262,900 | 259,000 | 261,300 | +0.85% | 5,029 | 5035億2510万 | +1.48% | 64.84 | 1.17 |
| 05/02 | 259,200 | 260,900 | 258,200 | 259,100 | -0.31% | 3,364 | 4992億8570万 | +0.75% | 64.3 | 1.16 |
| 05/01 | 261,500 | 262,600 | 259,500 | 259,900 | -0.42% | 3,797 | 5008億2730万 | +1.13% | 64.5 | 1.17 |
| 04/27 | 259,600 | 261,400 | 259,100 | 261,000 | +0.04% | 3,414 | 5029億4700万 | +1.72% | 64.77 | 1.17 |
| 04/26 | 260,200 | 261,100 | 258,900 | 260,900 | +0.23% | 2,803 | 5027億5430万 | +1.85% | 64.74 | 1.17 |
| 04/25 | 260,600 | 260,600 | 258,600 | 260,300 | -0.19% | 3,354 | 5015億9810万 | +1.81% | 64.59 | 1.17 |
| 04/24 | 260,500 | 260,800 | 257,800 | 260,800 | +0.12% | 3,887 | 5025億6160万 | +2.24% | 64.72 | 1.17 |
| 04/23 | 257,300 | 260,500 | 256,500 | 260,500 | +0.73% | 4,859 | 5019億8350万 | +2.31% | 64.64 | 1.17 |
| 04/20 | 257,900 | 259,100 | 256,400 | 258,600 | +0.27% | 3,811 | 4983億2220万 | +1.76% | 64.17 | 1.16 |
| 04/19 | 255,200 | 257,900 | 253,200 | 257,900 | +0.74% | 6,271 | 4969億7330万 | +1.64% | 64 | 1.16 |
| 04/18 | 254,700 | 256,000 | 253,000 | 256,000 | +1.19% | 5,438 | 4933億1200万 | +1.07% | 63.53 | 1.15 |
| 04/17 | 253,800 | 254,700 | 251,700 | 253,000 | -0.43% | 6,743 | 4837億3600万 | +0.07% | 62.29 | 1.13 |
| 04/16 | 256,500 | 256,500 | 253,400 | 254,100 | +0.04% | 5,385 | 4858億3920万 | +0.64% | 62.57 | 1.13 |
| 04/13 | 256,100 | 258,300 | 253,800 | 254,000 | -1.55% | 5,543 | 4856億4800万 | +0.66% | 62.54 | 1.13 |
| 04/12 | 258,600 | 259,100 | 254,800 | 258,000 | +0.08% | 7,091 | 4932億9600万 | +2.27% | 63.53 | 1.15 |
| 04/11 | 258,800 | 259,300 | 256,500 | 257,800 | -0.42% | 4,202 | 4929億1360万 | +2.26% | 63.48 | 1.15 |
| 04/10 | 257,100 | 261,200 | 256,200 | 258,900 | +0.86% | 6,599 | 4950億1680万 | +2.77% | 63.75 | 1.15 |
