株価チャート
2018/08/06～2018/12/28
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 |
| 12/28 | 146,900 | 148,500 | 146,900 | 148,300 | +1.16% | 2,252 | 1936億3531万 | -2.52% | 53.84 | 1.35 |
| 12/27 | 148,500 | 150,700 | 146,400 | 146,600 | -0.68% | 4,132 | 1914億1562万 | -3.68% | 53.23 | 1.33 |
| 12/26 | 145,500 | 147,800 | 145,100 | 147,600 | -0.34% | 3,254 | 1927億2132万 | -3.14% | 53.59 | 1.34 |
| 12/25 | 148,400 | 149,200 | 144,000 | 148,100 | -0.54% | 3,796 | 1933億7417万 | -2.83% | 53.77 | 1.35 |
| 12/21 | 150,500 | 150,700 | 148,400 | 148,900 | -1.19% | 4,119 | 1944億1873万 | -2.35% | 54.06 | 1.35 |
| 12/20 | 151,800 | 152,100 | 150,700 | 150,700 | -0.92% | 3,984 | 1967億6899万 | -1.21% | 54.72 | 1.37 |
| 12/19 | 152,800 | 153,200 | 151,400 | 152,100 | -0.59% | 2,239 | 1985億9697万 | -0.28% | 55.22 | 1.38 |
| 12/18 | 154,500 | 154,600 | 152,600 | 153,000 | -0.58% | 2,022 | 1997億7210万 | +0.39% | 55.55 | 1.39 |
| 12/17 | 152,700 | 154,500 | 152,400 | 153,900 | +0.59% | 2,525 | 2009億4723万 | +1.1% | 55.88 | 1.4 |
| 12/14 | 152,900 | 153,900 | 151,900 | 153,000 | +0.39% | 3,343 | 1997億7210万 | +0.68% | 55.55 | 1.39 |
| 12/13 | 151,400 | 152,900 | 151,100 | 152,400 | +0.53% | 2,226 | 1989億8868万 | +0.35% | 55.33 | 1.38 |
| 12/12 | 152,000 | 152,700 | 151,500 | 151,600 | -0.26% | 3,689 | 1979億4412万 | -0.13% | 55.04 | 1.38 |
| 12/11 | 152,500 | 153,200 | 151,500 | 152,000 | -0.52% | 2,492 | 1984億6640万 | +0.19% | 55.19 | 1.38 |
| 12/10 | 153,600 | 154,200 | 152,400 | 152,800 | -1.1% | 3,380 | 1995億1096万 | +0.81% | 55.48 | 1.39 |
| 12/07 | 153,700 | 155,100 | 153,500 | 154,500 | 0% | 3,010 | 2017億3065万 | +2.03% | 56.09 | 1.4 |
| 12/06 | 155,500 | 155,500 | 153,800 | 154,500 | -0.64% | 2,317 | 2017億3065万 | +2.25% | 56.09 | 1.4 |
| 12/05 | 155,700 | 156,300 | 154,900 | 155,500 | -0.26% | 1,213 | 2030億3635万 | +3.13% | 56.46 | 1.41 |
| 12/04 | 156,000 | 156,700 | 155,700 | 155,900 | -0.19% | 2,099 | 2035億5863万 | +3.63% | 56.6 | 1.42 |
| 12/03 | 155,300 | 156,300 | 154,700 | 156,200 | +0.39% | 3,157 | 2039億5034万 | +4.09% | 56.71 | 1.42 |
| 11/30 | 152,900 | 155,600 | 152,000 | 155,600 | +1.77% | 3,630 | 2031億6692万 | +3.95% | 56.49 | 1.41 |
| 11/29 | 154,000 | 154,100 | 152,400 | 152,900 | -0.71% | 3,618 | 1996億4153万 | +2.38% | 55.51 | 1.39 |
| 11/28 | 153,300 | 154,200 | 151,900 | 154,000 | +1.25% | 3,041 | 2010億7780万 | +3.26% | 55.91 | 1.4 |
| 11/27 | 151,400 | 152,500 | 149,900 | 152,100 | +0.73% | 3,507 | 1985億9697万 | +2.17% | 55.22 | 1.38 |
| 11/26 | 150,100 | 151,000 | 149,200 | 151,000 | +0.6% | 2,099 | 1971億6070万 | +1.54% | 54.82 | 1.37 |
| 11/22 | 149,800 | 150,700 | 149,200 | 150,100 | -0.07% | 2,453 | 1959億8557万 | +1% | 54.5 | 1.36 |
| 11/21 | 151,700 | 151,900 | 149,000 | 150,200 | -0.46% | 2,477 | 1961億1614万 | +1.1% | 54.53 | 1.36 |
| 11/20 | 148,700 | 151,300 | 148,700 | 150,900 | +1.55% | 2,372 | 1970億3013万 | +1.58% | 54.79 | 1.37 |
| 11/19 | 149,700 | 149,900 | 147,900 | 148,600 | -0.73% | 1,558 | 1940億2702万 | +0.1% | 53.95 | 1.35 |
| 11/16 | 150,200 | 150,500 | 149,100 | 149,700 | -0.4% | 1,781 | 1954億6329万 | +0.84% | 54.35 | 1.36 |
| 11/15 | 149,600 | 150,400 | 148,900 | 150,300 | +0.07% | 1,738 | 1962億4671万 | +1.25% | 54.57 | 1.37 |
| 11/14 | 150,100 | 150,500 | 149,100 | 150,200 | +0.67% | 1,654 | 1961億1614万 | +1.18% | 54.53 | 1.36 |
| 11/13 | 148,800 | 150,200 | 147,900 | 149,200 | +0.34% | 1,513 | 1948億1044万 | +0.48% | 54.17 | 1.36 |
| 11/12 | 148,900 | 149,600 | 147,900 | 148,700 | +0.88% | 3,637 | 1941億5759万 | +0.12% | 53.99 | 1.35 |
| 11/09 | 150,300 | 150,600 | 147,300 | 147,400 | -1.93% | 2,482 | 1924億6018万 | -0.77% | 53.52 | 1.34 |
| 11/08 | 151,200 | 152,000 | 149,900 | 150,300 | -0.33% | 1,838 | 1962億4671万 | +1.14% | 54.57 | 1.37 |
| 11/07 | 149,600 | 151,600 | 149,100 | 150,800 | +1% | 1,525 | 1968億9956万 | +1.49% | 54.75 | 1.37 |
| 11/06 | 148,500 | 149,900 | 148,100 | 149,300 | +0.54% | 1,309 | 1949億4101万 | +0.5% | 54.21 | 1.36 |
| 11/05 | 149,200 | 149,500 | 148,400 | 148,500 | -0.47% | 1,578 | 1938億9645万 | -0.06% | 53.92 | 1.35 |
| 11/02 | 146,300 | 149,800 | 146,300 | 149,200 | +1.84% | 2,869 | 1948億1044万 | +0.35% | 54.17 | 1.36 |
| 11/01 | 145,600 | 147,900 | 145,600 | 146,500 | +0.07% | 3,123 | 1912億8505万 | -1.48% | 53.19 | 1.33 |
| 10/31 | 146,800 | 147,200 | 145,300 | 146,400 | -0.27% | 3,260 | 1911億5448万 | -1.61% | 53.15 | 1.33 |
| 10/30 | 147,000 | 147,900 | 146,200 | 146,800 | 0% | 1,871 | 1916億7676万 | -1.36% | 53.3 | 1.33 |
| 10/29 | 146,600 | 147,900 | 146,200 | 146,800 | +0.14% | 1,165 | 1916億7676万 | -1.33% | 53.3 | 1.33 |
| 10/26 | 148,300 | 148,300 | 145,700 | 146,600 | -0.27% | 1,700 | 1914億1562万 | -1.45% | 53.23 | 1.33 |
| 10/25 | 147,800 | 148,100 | 146,600 | 147,000 | -0.68% | 1,785 | 1919億3790万 | -1.15% | 53.37 | 1.34 |
| 10/24 | 148,100 | 148,700 | 147,800 | 148,000 | +0.48% | 1,952 | 1932億4360万 | -0.47% | 53.73 | 1.34 |
| 10/23 | 148,100 | 148,400 | 147,100 | 147,300 | -0.54% | 1,528 | 1923億2961万 | -0.91% | 53.48 | 1.34 |
| 10/22 | 148,900 | 149,300 | 148,100 | 148,100 | -0.34% | 1,597 | 1933億7417万 | -0.31% | 53.77 | 1.35 |
| 10/19 | 148,000 | 149,100 | 147,300 | 148,600 | -0.13% | 1,872 | 1940億2702万 | +0.07% | 53.95 | 1.35 |
| 10/18 | 149,300 | 150,000 | 148,700 | 148,800 | -0.67% | 1,721 | 1942億8816万 | +0.29% | 54.03 | 1.35 |
| 10/17 | 148,800 | 149,900 | 148,800 | 149,800 | +0.94% | 1,812 | 1955億9386万 | +1.07% | 54.39 | 1.36 |
| 10/16 | 148,800 | 149,600 | 148,100 | 148,400 | -0.07% | 2,406 | 1937億6588万 | +0.25% | 53.88 | 1.35 |
| 10/15 | 148,700 | 150,100 | 148,500 | 148,500 | -0.67% | 3,890 | 1938億9645万 | +0.36% | 53.92 | 1.35 |
| 10/12 | 150,800 | 151,500 | 149,500 | 149,500 | -0.6% | 2,951 | 1952億215万 | +1.15% | 54.28 | 1.36 |
| 10/11 | 150,000 | 151,000 | 149,100 | 150,400 | -0.46% | 2,090 | 1963億7728万 | +1.91% | 54.61 | 1.37 |
| 10/10 | 150,400 | 151,300 | 149,900 | 151,100 | +0.47% | 1,871 | 1972億9127万 | +2.55% | 54.86 | 1.37 |
| 10/09 | 149,700 | 152,100 | 149,500 | 150,400 | +0.94% | 3,157 | 1963億7728万 | +2.25% | 54.61 | 1.37 |
| 10/05 | 149,200 | 150,000 | 148,800 | 149,000 | -0.13% | 2,019 | 1945億4930万 | +1.44% | 54.1 | 1.35 |
| 10/04 | 149,900 | 150,700 | 148,600 | 149,200 | -0.33% | 2,819 | 1948億1044万 | +1.67% | 54.17 | 1.36 |
| 10/03 | 150,000 | 150,300 | 149,200 | 149,700 | -0.13% | 3,287 | 1954億6329万 | +2.12% | 54.35 | 1.36 |
| 10/02 | 150,600 | 150,700 | 149,200 | 149,900 | -0.27% | 2,043 | 1957億2443万 | +2.41% | 54.42 | 1.36 |
| 10/01 | 151,000 | 152,800 | 150,300 | 150,300 | -0.2% | 3,042 | 1962億4671万 | +2.82% | 54.57 | 1.37 |
| 09/28 | 151,200 | 151,500 | 150,100 | 150,600 | +0.53% | 3,697 | 1966億3842万 | +3.22% | 54.68 | 1.37 |
| 09/27 | 149,300 | 149,900 | 148,700 | 149,800 | +0.54% | 2,356 | 1955億9386万 | +2.83% | 54.39 | 1.36 |
| 09/26 | 147,400 | 149,600 | 147,100 | 149,000 | +1.43% | 3,388 | 1945億4930万 | +2.43% | 54.1 | 1.35 |
| 09/25 | 145,800 | 146,900 | 145,400 | 146,900 | +0.69% | 1,921 | 1918億733万 | +1.11% | 53.34 | 1.33 |
| 09/21 | 146,500 | 147,100 | 145,900 | 145,900 | -0.07% | 3,378 | 1905億163万 | +0.51% | 52.97 | 1.33 |
| 09/20 | 146,300 | 147,500 | 145,600 | 146,000 | +0.27% | 1,585 | 1906億3220万 | +0.61% | 53.01 | 1.33 |
| 09/19 | 147,500 | 147,900 | 145,500 | 145,600 | -0.61% | 3,215 | 1901億992万 | +0.36% | 52.86 | 1.32 |
| 09/18 | 146,900 | 147,200 | 145,500 | 146,500 | -0.27% | 1,929 | 1912億8505万 | +1.01% | 53.19 | 1.33 |
| 09/14 | 146,000 | 147,300 | 145,600 | 146,900 | +1.17% | 2,419 | 1918億733万 | +1.36% | 53.34 | 1.33 |
| 09/13 | 145,600 | 146,400 | 144,900 | 145,200 | -0.82% | 1,089 | 1895億8764万 | +0.24% | 52.72 | 1.32 |
| 09/12 | 145,300 | 146,400 | 145,100 | 146,400 | +0.55% | 1,191 | 1911億5448万 | +1.1% | 53.15 | 1.33 |
| 09/11 | 145,100 | 146,500 | 145,000 | 145,600 | +0.69% | 1,913 | 1901億992万 | +0.57% | 52.86 | 1.32 |
| 09/10 | 145,000 | 145,700 | 144,500 | 144,600 | -0.55% | 1,520 | 1888億422万 | -0.08% | 52.5 | 1.31 |
| 09/07 | 145,700 | 146,400 | 144,600 | 145,400 | -0.89% | 2,674 | 1898億4878万 | +0.48% | 52.79 | 1.32 |
| 09/06 | 144,200 | 146,700 | 144,100 | 146,700 | +1.59% | 2,741 | 1915億4619万 | +1.39% | 53.26 | 1.33 |
| 09/05 | 143,600 | 144,800 | 143,500 | 144,400 | +0.28% | 1,464 | 1885億4308万 | -0.14% | 52.43 | 1.31 |
| 09/04 | 144,300 | 144,600 | 143,400 | 144,000 | -0.28% | 2,269 | 1880億2080万 | -0.4% | 52.28 | 1.31 |
| 09/03 | 144,400 | 145,700 | 144,400 | 144,400 | -0.41% | 2,381 | 1885億4308万 | -0.11% | 52.43 | 1.31 |
| 08/31 | 143,400 | 145,900 | 143,300 | 145,000 | -0.14% | 3,736 | 1893億2650万 | +0.4% | 52.65 | 1.32 |
| 08/30 | 145,200 | 145,800 | 144,200 | 145,200 | -0.34% | 2,481 | 1895億8764万 | +0.59% | 52.72 | 1.32 |
| 08/29 | 144,200 | 146,200 | 143,700 | 145,700 | +0.34% | 2,678 | 1902億4049万 | +1% | 52.9 | 1.32 |
| 08/28 | 143,700 | 145,300 | 143,200 | 145,200 | +0.69% | 2,814 | 1895億8764万 | +0.69% | 52.72 | 1.32 |
| 08/27 | 145,400 | 145,600 | 144,000 | 144,200 | -0.48% | 1,533 | 1882億8194万 | -0.02% | 52.36 | 1.31 |
| 08/24 | 143,700 | 145,400 | 143,700 | 144,900 | +0.91% | 2,701 | 1891億9593万 | +0.38% | 52.61 | 1.32 |
| 08/23 | 144,700 | 144,700 | 143,400 | 143,600 | -0.83% | 1,431 | 1874億9852万 | -0.6% | 52.14 | 1.3 |
| 08/22 | 144,800 | 144,800 | 143,500 | 144,800 | +0.28% | 1,932 | 1890億6536万 | +0.14% | 52.57 | 1.32 |
| 08/21 | 145,700 | 146,000 | 143,700 | 144,400 | -0.28% | 1,714 | 1885億4308万 | -0.17% | 52.43 | 1.31 |
| 08/20 | 143,800 | 145,700 | 143,700 | 144,800 | +0.77% | 1,982 | 1890億6536万 | +0.08% | 52.57 | 1.32 |
| 08/17 | 145,200 | 145,300 | 143,100 | 143,700 | -0.69% | 2,254 | 1876億2909万 | -0.67% | 52.17 | 1.31 |
| 08/16 | 145,400 | 145,400 | 143,500 | 144,700 | -0.34% | 3,029 | 1889億3479万 | -0.02% | 52.54 | 1.31 |
| 08/15 | 144,400 | 145,900 | 144,400 | 145,200 | +0.62% | 3,050 | 1895億8764万 | +0.27% | 52.72 | 1.32 |
| 08/14 | 144,700 | 144,900 | 143,300 | 144,300 | +0.14% | 3,356 | 1884億1251万 | -0.39% | 52.39 | 1.31 |
| 08/13 | 144,700 | 145,000 | 143,700 | 144,100 | -0.41% | 2,385 | 1881億5137万 | -0.56% | 52.32 | 1.31 |
| 08/10 | 144,000 | 145,600 | 143,900 | 144,700 | +0.49% | 3,034 | 1889億3479万 | -0.18% | 52.54 | 1.31 |
| 08/09 | 145,100 | 145,100 | 142,700 | 144,000 | -1.1% | 2,763 | 1880億2080万 | -0.66% | 52.28 | 1.31 |
| 08/08 | 145,400 | 146,900 | 144,800 | 145,600 | +0.9% | 3,812 | 1901億992万 | +0.43% | 52.86 | 1.32 |
| 08/07 | 143,800 | 145,000 | 143,800 | 144,300 | 0% | 1,022 | 1884億1251万 | -0.44% | 52.39 | 1.31 |
| 08/06 | 144,600 | 144,900 | 143,900 | 144,300 | -0.48% | 1,209 | 1884億1251万 | -0.4% | 52.39 | 1.31 |
