株価チャート
2018/02/05～2018/06/29
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 |
| 06/29 | 143,100 | 143,500 | 142,300 | 142,700 | -0.28% | 3,626 | 1863億2339万 | -0.99% | 55.79 | 1.3 |
| 06/28 | 144,300 | 144,300 | 142,700 | 143,100 | -0.21% | 3,351 | 1868億4567万 | -0.75% | 55.95 | 1.3 |
| 06/27 | 144,800 | 147,300 | 142,800 | 143,400 | -2.71% | 5,737 | 1872億3738万 | -0.54% | 56.07 | 1.3 |
| 06/26 | 144,900 | 147,400 | 144,900 | 147,400 | +2.01% | 7,316 | 1924億6018万 | +2.27% | 57.63 | 1.34 |
| 06/25 | 145,300 | 145,500 | 143,800 | 144,500 | -0.55% | 4,101 | 1886億7365万 | +0.39% | 56.5 | 1.31 |
| 06/22 | 143,500 | 145,400 | 143,500 | 145,300 | +0.62% | 4,320 | 1897億1821万 | +0.96% | 56.81 | 1.32 |
| 06/21 | 144,000 | 144,700 | 143,700 | 144,400 | 0% | 4,967 | 1885億4308万 | +0.34% | 56.46 | 1.31 |
| 06/20 | 144,000 | 144,900 | 144,000 | 144,400 | -0.28% | 2,986 | 1885億4308万 | +0.38% | 56.46 | 1.31 |
| 06/19 | 144,300 | 145,700 | 143,800 | 144,800 | +0.49% | 3,027 | 1890億6536万 | +0.75% | 56.62 | 1.31 |
| 06/18 | 145,400 | 145,700 | 143,800 | 144,100 | -0.21% | 3,180 | 1881億5137万 | +0.35% | 56.34 | 1.31 |
| 06/15 | 144,000 | 145,600 | 143,800 | 144,400 | 0% | 4,846 | 1885億4308万 | +0.59% | 56.46 | 1.31 |
| 06/14 | 144,300 | 145,300 | 143,900 | 144,400 | +0.28% | 2,513 | 1885億4308万 | +0.62% | 56.46 | 1.31 |
| 06/13 | 143,800 | 144,800 | 143,700 | 144,000 | +0.35% | 2,305 | 1880億2080万 | +0.4% | 56.3 | 1.31 |
| 06/12 | 143,300 | 144,400 | 143,000 | 143,500 | -0.07% | 1,671 | 1873億6795万 | +0.14% | 56.11 | 1.3 |
| 06/11 | 143,600 | 144,600 | 142,800 | 143,600 | +0.49% | 1,424 | 1874億9852万 | +0.22% | 56.15 | 1.3 |
| 06/08 | 142,300 | 144,400 | 142,300 | 142,900 | -0.07% | 3,218 | 1865億8453万 | -0.19% | 55.87 | 1.3 |
| 06/07 | 143,800 | 144,100 | 143,000 | 143,000 | -0.49% | 2,194 | 1867億1510万 | -0.02% | 55.91 | 1.3 |
| 06/06 | 143,600 | 144,700 | 143,600 | 143,700 | -0.48% | 2,837 | 1876億2909万 | +0.53% | 56.19 | 1.3 |
| 06/05 | 144,100 | 145,000 | 143,700 | 144,400 | +0.07% | 1,828 | 1885億4308万 | +1.06% | 56.46 | 1.31 |
| 06/04 | 143,500 | 144,800 | 142,500 | 144,300 | +1.26% | 2,271 | 1884億1251万 | +1.06% | 56.42 | 1.31 |
| 06/01 | 143,800 | 144,600 | 142,100 | 142,500 | -1.72% | 3,639 | 1860億6225万 | -0.12% | 55.72 | 1.29 |
| 05/31 | 144,500 | 145,400 | 143,800 | 145,000 | +0.35% | 3,306 | 1893億2650万 | +1.67% | 56.69 | 1.32 |
| 05/30 | 145,200 | 145,200 | 143,700 | 144,500 | -0.48% | 4,294 | 1886億7365万 | +1.44% | 56.5 | 1.31 |
| 05/29 | 143,900 | 145,600 | 143,600 | 145,200 | +0.97% | 4,186 | 1895億8764万 | +2.05% | 56.77 | 1.32 |
| 05/28 | 144,900 | 144,900 | 143,400 | 143,800 | -0.21% | 2,813 | 1877億5966万 | +1.21% | 56.22 | 1.31 |
| 05/25 | 142,200 | 145,600 | 142,100 | 144,100 | +0.77% | 5,941 | 1881億5137万 | +1.57% | 56.34 | 1.31 |
| 05/24 | 142,500 | 144,100 | 141,700 | 143,000 | +0.7% | 3,801 | 1867億1510万 | +1% | 55.91 | 1.3 |
| 05/23 | 142,200 | 142,700 | 140,800 | 142,000 | -0.56% | 2,767 | 1854億940万 | +0.49% | 55.52 | 1.29 |
| 05/22 | 143,300 | 143,600 | 142,300 | 142,800 | -0.63% | 2,219 | 1864億5396万 | +1.16% | 55.83 | 1.3 |
| 05/21 | 144,900 | 144,900 | 143,100 | 143,700 | -1.1% | 3,057 | 1876億2909万 | +1.86% | 56.19 | 1.3 |
| 05/18 | 143,000 | 145,400 | 142,200 | 145,300 | +1.68% | 4,338 | 1897億1821万 | +3.13% | 56.81 | 1.32 |
| 05/17 | 141,000 | 142,900 | 140,100 | 142,900 | +1.28% | 3,490 | 1865億8453万 | +1.58% | 55.87 | 1.3 |
| 05/16 | 142,100 | 142,300 | 141,100 | 141,100 | -0.42% | 2,644 | 1842億3427万 | +0.42% | 55.17 | 1.28 |
| 05/15 | 143,100 | 143,100 | 141,400 | 141,700 | -0.98% | 3,777 | 1850億1769万 | +0.92% | 55.4 | 1.29 |
| 05/14 | 142,700 | 143,600 | 141,900 | 143,100 | -0.07% | 2,163 | 1868億4567万 | +1.96% | 55.95 | 1.3 |
| 05/11 | 142,200 | 143,600 | 142,200 | 143,200 | +0.7% | 2,796 | 1869億7624万 | +2.13% | 55.99 | 1.3 |
| 05/10 | 141,200 | 142,200 | 139,200 | 142,200 | +0.78% | 3,783 | 1856億7054万 | +1.53% | 55.6 | 1.29 |
| 05/09 | 143,300 | 143,600 | 140,700 | 141,100 | -1.33% | 3,136 | 1842億3427万 | +0.83% | 55.17 | 1.28 |
| 05/08 | 140,400 | 143,100 | 140,400 | 143,000 | +1.49% | 3,719 | 1867億1510万 | +2.23% | 55.91 | 1.3 |
| 05/07 | 139,600 | 141,100 | 139,100 | 140,900 | +1.22% | 2,633 | 1839億7313万 | +0.89% | 55.09 | 1.28 |
| 05/02 | 139,900 | 140,500 | 139,000 | 139,200 | -1.21% | 2,228 | 1817億5344万 | -0.22% | 54.43 | 1.26 |
| 05/01 | 141,200 | 142,700 | 140,900 | 140,900 | -0.91% | 2,356 | 1839億7313万 | +1.07% | 55.09 | 1.28 |
| 04/27 | 141,900 | 142,400 | 141,100 | 142,200 | +0.21% | 2,283 | 1856億7054万 | +2.15% | 55.6 | 1.29 |
| 04/26 | 141,600 | 142,300 | 141,100 | 141,900 | +0.35% | 2,025 | 1852億7883万 | +2.1% | 55.48 | 1.29 |
| 04/25 | 141,900 | 142,000 | 141,000 | 141,400 | 0% | 1,419 | 1846億2598万 | +1.84% | 55.29 | 1.28 |
| 04/24 | 140,800 | 141,400 | 140,300 | 141,400 | +0.57% | 2,160 | 1846億2598万 | +1.87% | 55.29 | 1.28 |
| 04/23 | 140,100 | 141,000 | 140,000 | 140,600 | +0.07% | 1,443 | 1835億8142万 | +1.29% | 54.97 | 1.28 |
| 04/20 | 140,300 | 140,900 | 139,900 | 140,500 | +0.43% | 1,561 | 1834億5085万 | +1.17% | 54.93 | 1.28 |
| 04/19 | 139,300 | 140,000 | 139,200 | 139,900 | +0.79% | 1,659 | 1826億6743万 | +0.68% | 54.7 | 1.27 |
| 04/18 | 138,500 | 138,900 | 137,900 | 138,800 | +1.46% | 2,716 | 1812億3116万 | -0.11% | 54.27 | 1.26 |
| 04/17 | 136,300 | 137,100 | 136,100 | 136,800 | +0.51% | 2,074 | 1786億1976万 | -1.57% | 53.49 | 1.24 |
| 04/16 | 137,900 | 138,500 | 136,000 | 136,100 | -1.66% | 3,197 | 1777億577万 | -2.15% | 53.21 | 1.24 |
| 04/13 | 141,000 | 141,000 | 137,900 | 138,400 | -1.56% | 2,576 | 1807億888万 | -0.56% | 54.11 | 1.26 |
| 04/12 | 140,600 | 141,600 | 139,400 | 140,600 | +1.01% | 2,875 | 1835億8142万 | +1.02% | 54.97 | 1.28 |
| 04/11 | 140,000 | 140,700 | 139,000 | 139,200 | -0.57% | 1,869 | 1817億5344万 | +0.05% | 54.43 | 1.26 |
| 04/10 | 139,700 | 140,500 | 138,800 | 140,000 | +1.01% | 2,993 | 1827億9800万 | +0.63% | 54.74 | 1.27 |
| 04/09 | 139,000 | 139,100 | 137,900 | 138,600 | +0.14% | 2,668 | 1809億7002万 | -0.33% | 54.19 | 1.26 |
| 04/06 | 140,000 | 140,400 | 138,100 | 138,400 | -1.49% | 1,602 | 1807億888万 | -0.5% | 54.11 | 1.26 |
| 04/05 | 139,600 | 141,600 | 139,000 | 140,500 | +0.79% | 2,289 | 1834億5085万 | +0.96% | 54.93 | 1.28 |
| 04/04 | 139,000 | 141,400 | 139,000 | 139,400 | +0.07% | 1,764 | 1820億1458万 | +0.12% | 54.5 | 1.27 |
| 04/03 | 139,200 | 140,100 | 138,800 | 139,300 | 0% | 1,172 | 1818億8401万 | -0.05% | 54.47 | 1.26 |
| 04/02 | 139,500 | 140,200 | 139,300 | 139,300 | -0.29% | 884 | 1818億8401万 | -0.17% | 54.47 | 1.26 |
| 03/30 | 138,500 | 140,100 | 137,900 | 139,700 | +1.6% | 2,304 | 1824億629万 | +0.01% | 54.62 | 1.27 |
| 03/29 | 137,000 | 138,400 | 136,700 | 137,500 | +0.36% | 3,658 | 1795億3375万 | -1.59% | 53.76 | 1.25 |
| 03/28 | 136,000 | 137,600 | 135,700 | 137,000 | +0.07% | 2,775 | 1788億8090万 | -2% | 53.57 | 1.24 |
| 03/27 | 137,000 | 137,500 | 136,500 | 136,900 | +0.81% | 2,285 | 1787億5033万 | -2.15% | 53.53 | 1.24 |
| 03/26 | 136,300 | 136,900 | 135,600 | 135,800 | -0.66% | 2,154 | 1773億1406万 | -2.99% | 53.1 | 1.23 |
| 03/23 | 138,400 | 138,700 | 136,200 | 136,700 | -1.3% | 4,063 | 1784億8919万 | -2.37% | 53.45 | 1.24 |
| 03/22 | 138,200 | 139,900 | 137,300 | 138,500 | -1.14% | 3,582 | 1808億3945万 | -1.03% | 54.15 | 1.26 |
| 03/20 | 141,400 | 141,500 | 139,400 | 140,100 | -0.99% | 2,065 | 1829億2857万 | +0.22% | 54.78 | 1.27 |
| 03/19 | 143,000 | 143,100 | 141,500 | 141,500 | -0.63% | 1,598 | 1847億5655万 | +1.36% | 55.33 | 1.28 |
| 03/16 | 142,300 | 142,700 | 141,300 | 142,400 | 0% | 2,227 | 1859億3168万 | +2.19% | 55.68 | 1.29 |
| 03/15 | 140,000 | 142,400 | 139,600 | 142,400 | +1.71% | 2,596 | 1859億3168万 | +2.33% | 55.68 | 1.29 |
| 03/14 | 139,100 | 141,000 | 138,600 | 140,000 | +0.36% | 1,418 | 1827億9800万 | +0.79% | 54.74 | 1.27 |
| 03/13 | 140,100 | 140,400 | 139,200 | 139,500 | +0.14% | 1,793 | 1821億4515万 | +0.54% | 54.54 | 1.27 |
| 03/12 | 138,500 | 140,300 | 138,000 | 139,300 | +0.58% | 1,793 | 1818億8401万 | +0.45% | 54.47 | 1.26 |
| 03/09 | 139,500 | 139,800 | 138,500 | 138,500 | +0.07% | 3,217 | 1808億3945万 | -0.1% | 54.15 | 1.26 |
| 03/08 | 138,900 | 139,500 | 137,600 | 138,400 | -0.79% | 2,356 | 1807億888万 | -0.18% | 54.11 | 1.26 |
| 03/07 | 139,000 | 140,200 | 138,800 | 139,500 | +0.5% | 2,479 | 1821億4515万 | +0.59% | 54.54 | 1.27 |
| 03/06 | 138,300 | 139,400 | 137,900 | 138,800 | +0.36% | 2,689 | 1812億3116万 | +0.13% | 54.27 | 1.26 |
| 03/05 | 139,800 | 141,600 | 137,300 | 138,300 | -1.07% | 2,955 | 1805億7831万 | -0.19% | 54.07 | 1.26 |
| 03/02 | 139,900 | 141,400 | 138,700 | 139,800 | -0.21% | 3,919 | 1825億3686万 | +0.87% | 54.66 | 1.27 |
| 03/01 | 142,400 | 144,300 | 140,100 | 140,100 | -1.34% | 4,399 | 1829億2857万 | +1.12% | 54.78 | 1.27 |
| 02/28 | 142,000 | 142,600 | 141,400 | 142,000 | -0.63% | 2,620 | 1854億940万 | +2.48% | 55.52 | 1.29 |
| 02/27 | 143,600 | 144,900 | 141,600 | 142,900 | -0.49% | 3,302 | 1865億8453万 | +3.24% | 55.87 | 1.3 |
| 02/26 | 143,400 | 145,700 | 143,200 | 143,600 | +0.49% | 3,909 | 1874億9852万 | +3.86% | 56.15 | 1.3 |
| 02/23 | 141,200 | 143,500 | 140,800 | 142,900 | +1.71% | 2,949 | 1865億8453万 | +3.45% | 55.87 | 1.3 |
| 02/22 | 139,400 | 141,700 | 139,400 | 140,500 | +0.64% | 3,749 | 1834億5085万 | +1.83% | 54.93 | 1.28 |
| 02/21 | 140,700 | 140,800 | 139,300 | 139,600 | -0.07% | 2,433 | 1822億7572万 | +1.26% | 54.58 | 1.27 |
| 02/20 | 138,700 | 140,400 | 138,700 | 139,700 | +0.72% | 2,276 | 1824億629万 | +1.47% | 54.62 | 1.27 |
| 02/19 | 136,900 | 138,800 | 136,800 | 138,700 | +1.31% | 2,014 | 1811億59万 | +0.85% | 54.23 | 1.26 |
| 02/16 | 135,600 | 137,700 | 134,800 | 136,900 | +1.63% | 2,949 | 1787億5033万 | -0.33% | 53.53 | 1.24 |
| 02/15 | 134,400 | 135,500 | 133,700 | 134,700 | 0% | 2,284 | 1758億7779万 | -1.83% | 52.67 | 1.22 |
| 02/14 | 135,600 | 136,200 | 134,200 | 134,700 | -0.52% | 3,277 | 1758億7779万 | -1.74% | 52.67 | 1.22 |
| 02/13 | 136,600 | 138,800 | 135,300 | 135,400 | +0.3% | 4,307 | 1767億9178万 | -1.16% | 52.94 | 1.23 |
| 02/09 | 134,700 | 136,200 | 134,500 | 135,000 | -1.96% | 4,417 | 1762億6950万 | -1.34% | 52.78 | 1.23 |
| 02/08 | 136,200 | 138,200 | 136,200 | 137,700 | +1.18% | 3,546 | 1797億9489万 | +0.73% | 53.84 | 1.25 |
| 02/07 | 136,600 | 138,700 | 136,100 | 136,100 | +0.07% | 5,068 | 1777億577万 | -0.24% | 53.21 | 1.24 |
| 02/06 | 136,100 | 137,500 | 134,700 | 136,000 | -1.23% | 7,102 | 1775億7520万 | -0.17% | 53.17 | 1.23 |
| 02/05 | 138,300 | 138,300 | 136,300 | 137,700 | -0.58% | 4,574 | 1797億9489万 | +1.18% | 53.84 | 1.25 |
