株価チャート
2018/07/09～2018/11/30
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 |
| 11/30 | 109,000 | 109,000 | 108,100 | 108,300 | -0.82% | 656 | 150億756万 | -3.62% | 31.01 | - |
| 11/29 | 109,900 | 109,900 | 109,200 | 109,200 | -0.09% | 386 | 151億3228万 | -3.04% | 31.27 | - |
| 11/28 | 107,500 | 109,700 | 107,400 | 109,300 | -2.5% | 2,691 | 151億4613万 | -3.15% | 31.3 | - |
| 11/27 | 111,900 | 112,100 | 111,500 | 112,100 | +0.27% | 2,537 | 155億3414万 | -0.88% | 32.1 | - |
| 11/26 | 111,900 | 112,000 | 111,300 | 111,800 | -0.09% | 576 | 154億9257万 | -1.26% | 32.01 | - |
| 11/22 | 112,500 | 113,000 | 111,800 | 111,900 | -0.44% | 440 | 155億643万 | -1.33% | 32.04 | - |
| 11/21 | 112,700 | 112,700 | 112,000 | 112,400 | -0.35% | 463 | 155億7571万 | -1.03% | 32.18 | - |
| 11/20 | 113,300 | 113,300 | 112,800 | 112,800 | -0.44% | 420 | 156億3114万 | -0.8% | 32.3 | - |
| 11/19 | 112,700 | 113,500 | 112,700 | 113,300 | +0.53% | 181 | 157億43万 | -0.46% | 32.44 | - |
| 11/16 | 113,700 | 113,800 | 112,000 | 112,700 | -0.88% | 717 | 156億1728万 | -1.08% | 32.27 | - |
| 11/15 | 114,300 | 114,400 | 113,400 | 113,700 | -0.52% | 390 | 157億5586万 | -0.33% | 32.56 | - |
| 11/14 | 115,000 | 115,000 | 114,000 | 114,300 | -0.26% | 465 | 158億3900万 | +0.12% | 32.73 | - |
| 11/13 | 114,500 | 114,600 | 114,000 | 114,600 | -0.17% | 275 | 158億8058万 | +0.3% | 32.81 | - |
| 11/12 | 114,400 | 115,000 | 114,400 | 114,800 | +0.53% | 169 | 159億829万 | +0.4% | 32.87 | - |
| 11/09 | 113,600 | 114,200 | 113,600 | 114,200 | +0.71% | 347 | 158億2515万 | -0.2% | 32.7 | - |
| 11/08 | 113,800 | 113,800 | 112,700 | 113,400 | +0.8% | 1,247 | 157億1429万 | -1% | 32.47 | - |
| 11/07 | 113,500 | 113,800 | 112,500 | 112,500 | -0.88% | 252 | 155億8957万 | -1.91% | 32.21 | - |
| 11/06 | 113,800 | 113,800 | 113,400 | 113,500 | 0% | 238 | 157億2814万 | -1.22% | 32.5 | - |
| 11/05 | 113,400 | 113,500 | 112,700 | 113,500 | +0.62% | 285 | 157億2814万 | -1.34% | 32.5 | - |
| 11/02 | 112,800 | 113,500 | 112,200 | 112,800 | +0.27% | 233 | 156億3114万 | -2.07% | 32.3 | - |
| 11/01 | 113,000 | 113,400 | 111,800 | 112,500 | +0.45% | 285 | 155億8957万 | -2.46% | 32.21 | - |
| 10/31 | 108,700 | 113,400 | 108,700 | 112,000 | +3.13% | 1,000 | 155億2028万 | -3.04% | 32.07 | - |
| 10/30 | 109,500 | 109,500 | 108,000 | 108,600 | -2.16% | 1,240 | 150億4913万 | -6.11% | 31.1 | - |
| 10/29 | 113,800 | 114,500 | 111,000 | 111,000 | -2.63% | 1,008 | 153億8171万 | -4.27% | 31.78 | - |
| 10/26 | 115,000 | 115,000 | 109,500 | 114,000 | -0.61% | 3,181 | 157億9743万 | -1.83% | 32.64 | - |
| 10/25 | 114,900 | 114,900 | 113,100 | 114,700 | -0.17% | 790 | 158億9443万 | -1.27% | 32.84 | - |
| 10/24 | 115,400 | 115,700 | 114,700 | 114,900 | -0.43% | 304 | 159億2215万 | -1.1% | 32.9 | - |
| 10/23 | 115,500 | 115,500 | 114,100 | 115,400 | -0.09% | 237 | 159億9143万 | -0.65% | 33.04 | - |
| 10/22 | 116,000 | 116,000 | 115,000 | 115,500 | -0.52% | 434 | 160億529万 | -0.52% | 33.07 | - |
| 10/19 | 116,100 | 116,200 | 115,600 | 116,100 | +0.09% | 224 | 160億8844万 | +0.05% | 33.24 | - |
| 10/18 | 116,000 | 116,200 | 115,800 | 116,000 | +0.09% | 113 | 160億7458万 | +0.05% | 33.22 | - |
| 10/17 | 115,900 | 116,100 | 115,800 | 115,900 | +0.17% | 189 | 160億6072万 | -0.08% | 33.19 | - |
| 10/16 | 115,700 | 115,800 | 115,500 | 115,700 | -0.26% | 203 | 160億3301万 | -0.3% | 33.13 | - |
| 10/15 | 116,100 | 116,300 | 115,800 | 116,000 | -0.17% | 235 | 160億7458万 | -0.07% | 33.22 | - |
| 10/12 | 116,100 | 116,500 | 116,100 | 116,200 | +0.09% | 208 | 161億229万 | +0.08% | 33.27 | - |
| 10/11 | 115,600 | 116,200 | 115,500 | 116,100 | -0.43% | 462 | 160億8844万 | -0.08% | 33.24 | - |
| 10/10 | 117,100 | 117,100 | 116,300 | 116,600 | -0.17% | 268 | 161億5772万 | +0.24% | 33.39 | - |
| 10/09 | 116,900 | 117,200 | 116,800 | 116,800 | -0.09% | 181 | 161億8544万 | +0.29% | 33.44 | - |
| 10/05 | 116,700 | 117,100 | 116,700 | 116,900 | -0.09% | 178 | 161億9930万 | +0.28% | 33.47 | - |
| 10/04 | 116,900 | 117,100 | 116,700 | 117,000 | -0.09% | 167 | 162億1315万 | +0.27% | 33.5 | - |
| 10/03 | 117,500 | 117,800 | 116,800 | 117,100 | -0.59% | 343 | 162億2701万 | +0.26% | 33.53 | - |
| 10/02 | 117,000 | 117,800 | 117,000 | 117,800 | +0.68% | 381 | 163億2401万 | +0.79% | 33.73 | - |
| 10/01 | 116,700 | 117,000 | 116,700 | 117,000 | +0.09% | 189 | 162億1315万 | +0.06% | 33.5 | - |
| 09/28 | 116,700 | 117,000 | 116,600 | 116,900 | +0.17% | 123 | 161億9930万 | -0.03% | 33.47 | - |
| 09/27 | 116,800 | 116,900 | 116,500 | 116,700 | -0.09% | 207 | 161億7158万 | -0.21% | 33.42 | - |
| 09/26 | 116,500 | 116,900 | 116,200 | 116,800 | +0.6% | 308 | 161億8544万 | -0.14% | 33.44 | - |
| 09/25 | 115,500 | 116,100 | 115,300 | 116,100 | +0.52% | 445 | 160億8844万 | -0.78% | 33.24 | - |
| 09/21 | 115,300 | 115,500 | 115,300 | 115,500 | 0% | 151 | 160億529万 | -1.33% | 33.07 | - |
| 09/20 | 115,000 | 115,900 | 115,000 | 115,500 | +0.35% | 227 | 160億529万 | -1.38% | 33.07 | - |
| 09/19 | 115,100 | 115,300 | 114,900 | 115,100 | +0.17% | 189 | 159億4986万 | -1.8% | 32.96 | - |
| 09/18 | 114,500 | 115,400 | 114,300 | 114,900 | +0.44% | 352 | 159億2215万 | -2.07% | 32.9 | - |
| 09/14 | 113,500 | 114,400 | 113,500 | 114,400 | +0.44% | 478 | 158億5286万 | -2.6% | 32.76 | - |
| 09/13 | 113,800 | 114,000 | 113,600 | 113,900 | -0.18% | 252 | 157億8357万 | -3.15% | 32.61 | - |
| 09/12 | 113,200 | 114,200 | 113,200 | 114,100 | +0.53% | 632 | 158億1129万 | -3.12% | 32.67 | - |
| 09/11 | 116,600 | 116,700 | 112,000 | 113,500 | -3.16% | 2,067 | 157億2814万 | -3.77% | 32.5 | - |
| 09/10 | 117,400 | 117,400 | 117,200 | 117,200 | -0.17% | 105 | 162億4087万 | -0.79% | 33.56 | - |
| 09/07 | 117,200 | 117,500 | 116,400 | 117,400 | +0.77% | 104 | 162億6858万 | -0.64% | 33.62 | - |
| 09/06 | 117,000 | 118,700 | 116,500 | 116,500 | -0.26% | 490 | 161億4387万 | -1.39% | 33.36 | - |
| 09/05 | 118,100 | 118,900 | 113,600 | 116,800 | -1.18% | 846 | 161億8544万 | -1.16% | 33.44 | - |
| 09/04 | 119,300 | 119,300 | 117,800 | 118,200 | -1.01% | 618 | 163億7944万 | +0.01% | 33.85 | - |
| 09/03 | 119,600 | 119,900 | 119,200 | 119,400 | -0.5% | 322 | 165億4573万 | +1.06% | 34.19 | - |
| 08/31 | 119,800 | 120,100 | 119,600 | 120,000 | +0.25% | 587 | 166億2888万 | +1.63% | 34.36 | - |
| 08/30 | 119,700 | 119,800 | 119,300 | 119,700 | +0.08% | 167 | 165億8730万 | +1.48% | 34.27 | - |
| 08/29 | 119,800 | 119,900 | 119,500 | 119,600 | -0.08% | 189 | 165億7345万 | +1.47% | 34.25 | - |
| 08/28 | 119,300 | 119,800 | 118,800 | 119,700 | +0.34% | 178 | 165億8730万 | +1.62% | 34.27 | - |
| 08/27 | 119,700 | 119,800 | 119,100 | 119,300 | +0.34% | 372 | 165億3187万 | +1.37% | 34.16 | - |
| 08/24 | 117,800 | 119,300 | 117,600 | 118,900 | +1.45% | 690 | 164億7644万 | +1.12% | 34.05 | - |
| 08/23 | 117,500 | 117,500 | 117,100 | 117,200 | +0.09% | 88 | 162億4087万 | -0.31% | 33.56 | - |
| 08/22 | 117,700 | 117,700 | 117,100 | 117,100 | -0.26% | 159 | 162億2701万 | -0.43% | 33.53 | - |
| 08/21 | 117,800 | 117,800 | 117,000 | 117,400 | -0.34% | 303 | 162億6858万 | -0.22% | 33.62 | - |
| 08/20 | 117,700 | 117,800 | 117,300 | 117,800 | +0.51% | 127 | 163億2401万 | +0.08% | 33.73 | - |
| 08/17 | 117,100 | 117,600 | 117,000 | 117,200 | +0.09% | 188 | 162億4087万 | -0.46% | 33.56 | - |
| 08/16 | 117,600 | 117,800 | 117,100 | 117,100 | -0.68% | 396 | 162億2701万 | -0.61% | 33.53 | - |
| 08/15 | 117,900 | 118,100 | 117,600 | 117,900 | 0% | 322 | 163億3787万 | -0.02% | 33.76 | - |
| 08/14 | 117,700 | 118,000 | 117,600 | 117,900 | -0.08% | 160 | 163億3787万 | -0.09% | 33.76 | - |
| 08/13 | 118,200 | 118,300 | 117,600 | 118,000 | -0.34% | 257 | 163億5173万 | -0.06% | 33.79 | - |
| 08/10 | 118,200 | 118,500 | 117,800 | 118,400 | +0.17% | 197 | 164億716万 | +0.23% | 33.9 | - |
| 08/09 | 118,500 | 118,500 | 118,100 | 118,200 | 0% | 60 | 163億7944万 | +0.06% | 33.85 | - |
| 08/08 | 118,200 | 118,500 | 118,200 | 118,200 | +0.08% | 104 | 163億7944万 | 0% | 33.85 | - |
| 08/07 | 118,000 | 118,600 | 118,000 | 118,100 | +0.25% | 417 | 163億6558万 | -0.14% | 33.82 | - |
| 08/06 | 117,500 | 118,000 | 117,200 | 117,800 | +0.6% | 429 | 163億2401万 | -0.46% | 33.73 | - |
| 08/03 | 117,200 | 117,500 | 117,100 | 117,100 | -0.09% | 201 | 162億2701万 | -1.12% | 33.53 | - |
| 08/02 | 117,300 | 117,500 | 117,200 | 117,200 | -0.17% | 193 | 162億4087万 | -1.11% | 33.56 | - |
| 08/01 | 117,800 | 117,800 | 117,300 | 117,400 | +0.17% | 163 | 162億6858万 | -1.01% | 33.62 | - |
| 07/31 | 117,500 | 117,700 | 117,200 | 117,200 | -0.17% | 160 | 162億4087万 | -1.22% | 33.56 | - |
| 07/30 | 117,300 | 118,100 | 117,300 | 117,400 | +0.17% | 238 | 162億6858万 | -1.11% | 33.62 | - |
| 07/27 | 117,400 | 117,900 | 117,000 | 117,200 | -0.17% | 313 | 162億4087万 | -1.32% | 33.56 | - |
| 07/26 | 118,300 | 118,300 | 117,300 | 117,400 | -0.17% | 133 | 162億6858万 | -1.19% | 33.62 | - |
| 07/25 | 118,100 | 118,600 | 117,000 | 117,600 | +0.43% | 411 | 162億9630万 | -1.05% | 33.67 | - |
| 07/24 | 117,700 | 117,700 | 116,900 | 117,100 | +0.17% | 183 | 162億2701万 | -1.49% | 33.53 | - |
| 07/23 | 118,100 | 118,300 | 116,500 | 116,900 | -1.18% | 911 | 161億9930万 | -1.7% | 33.47 | - |
| 07/20 | 118,400 | 118,900 | 118,100 | 118,300 | +0.17% | 172 | 163億9330万 | -0.56% | 33.87 | - |
| 07/19 | 118,300 | 118,800 | 118,000 | 118,100 | -0.42% | 441 | 163億6558万 | -0.73% | 33.82 | - |
| 07/18 | 118,900 | 119,100 | 118,500 | 118,600 | 0% | 348 | 164億3487万 | -0.32% | 33.96 | - |
| 07/17 | 118,800 | 119,200 | 118,600 | 118,600 | -0.08% | 239 | 164億3487万 | -0.32% | 33.96 | - |
| 07/13 | 119,000 | 119,500 | 118,600 | 118,700 | -0.42% | 484 | 164億4873万 | -0.22% | 33.99 | - |
| 07/12 | 119,400 | 119,900 | 119,200 | 119,200 | -0.33% | 160 | 165億1802万 | +0.26% | 34.13 | - |
| 07/11 | 120,400 | 120,400 | 119,400 | 119,600 | -0.25% | 232 | 165億7345万 | +0.71% | - | - |
| 07/10 | 119,900 | 120,400 | 119,900 | 119,900 | +0.25% | 363 | 166億1502万 | +1.1% | - | - |
| 07/09 | 119,100 | 119,900 | 119,100 | 119,600 | +0.25% | 388 | 165億7345万 | +1% | - | - |
