株価チャート
2018/05/28～2018/10/18
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 |
| 10/18 | 100,500 | 100,700 | 100,100 | 100,200 | -0.3% | 876 | 231億6523万 | -0.36% | 56.2 | - |
| 10/17 | 100,600 | 100,700 | 100,500 | 100,500 | +0.1% | 433 | 232億3459万 | -0.15% | 56.37 | - |
| 10/16 | 100,600 | 100,700 | 100,300 | 100,400 | -0.1% | 1,111 | 232億1147万 | -0.32% | 56.31 | - |
| 10/15 | 100,600 | 100,700 | 100,400 | 100,500 | -0.1% | 628 | 232億3459万 | -0.27% | 56.37 | - |
| 10/12 | 100,600 | 100,800 | 100,600 | 100,600 | +0.1% | 458 | 232億5771万 | -0.2% | 56.43 | - |
| 10/11 | 100,700 | 100,900 | 100,500 | 100,500 | -0.4% | 3,048 | 232億3459万 | -0.36% | 56.37 | - |
| 10/10 | 101,100 | 101,200 | 100,900 | 100,900 | +0.1% | 519 | 233億2707万 | -0.05% | 56.59 | - |
| 10/09 | 101,100 | 101,300 | 100,800 | 100,800 | -0.3% | 882 | 230億6878万 | -0.28% | 55.97 | - |
| 10/05 | 101,100 | 101,400 | 100,900 | 101,100 | 0% | 467 | 231億3744万 | -0.12% | 56.13 | - |
| 10/04 | 101,300 | 101,300 | 101,000 | 101,100 | +0.1% | 324 | 231億3744万 | -0.27% | 56.13 | - |
| 10/03 | 101,400 | 101,400 | 101,000 | 101,000 | +0.2% | 314 | 231億1455万 | -0.48% | 56.08 | - |
| 10/02 | 101,400 | 101,400 | 100,800 | 100,800 | 0% | 670 | 230億6878万 | -0.82% | 55.97 | - |
| 10/01 | 101,200 | 101,200 | 100,800 | 100,800 | 0% | 891 | 230億6878万 | -0.99% | 55.97 | - |
| 09/28 | 101,000 | 101,100 | 100,700 | 100,800 | -0.3% | 1,417 | 230億6878万 | -1.19% | 55.97 | - |
| 09/27 | 100,800 | 101,200 | 100,800 | 101,100 | +0.2% | 1,004 | 231億3744万 | -1.09% | 56.13 | - |
| 09/26 | 100,900 | 101,100 | 100,700 | 100,900 | 0% | 1,281 | 230億9167万 | -1.47% | 56.02 | - |
| 09/25 | 101,100 | 101,200 | 100,500 | 100,900 | +0.1% | 1,011 | 230億9167万 | -1.66% | 56.02 | - |
| 09/21 | 101,000 | 101,200 | 100,700 | 100,800 | -0.1% | 674 | 230億6878万 | -1.95% | 55.97 | - |
| 09/20 | 100,300 | 101,000 | 100,300 | 100,900 | +0.3% | 721 | 230億9167万 | -2.06% | 56.02 | - |
| 09/19 | 100,700 | 100,900 | 100,300 | 100,600 | +0.1% | 482 | 230億2301万 | -2.51% | 55.86 | - |
| 09/18 | 99,800 | 100,700 | 99,800 | 100,500 | +0.9% | 872 | 230億12万 | -2.88% | 55.8 | - |
| 09/14 | 99,900 | 100,900 | 99,500 | 99,600 | -0.3% | 1,182 | 227億9415万 | -4.01% | 55.3 | - |
| 09/13 | 99,900 | 99,900 | 99,600 | 99,900 | +0.1% | 747 | 228億6281万 | -4.02% | 55.47 | - |
| 09/12 | 99,600 | 100,000 | 99,400 | 99,800 | +0.71% | 1,482 | 228億3992万 | -4.4% | 55.41 | - |
| 09/11 | 101,200 | 101,500 | 98,200 | 99,100 | -3.13% | 5,708 | 226億7972万 | -5.36% | 55.02 | - |
| 09/10 | 102,200 | 102,600 | 102,200 | 102,300 | 0% | 1,025 | 234億1207万 | -2.63% | 56.8 | - |
| 09/07 | 101,600 | 102,500 | 101,500 | 102,300 | +0.59% | 695 | 234億1207万 | -2.84% | 56.8 | - |
| 09/06 | 101,300 | 102,200 | 101,000 | 101,700 | +0.39% | 3,566 | 185億2872万 | -3.61% | 44.95 | - |
| 09/05 | 101,900 | 101,900 | 101,200 | 101,300 | -0.69% | 2,275 | 184億5584万 | -4.21% | 44.78 | - |
| 09/04 | 102,800 | 102,800 | 101,000 | 102,000 | -0.78% | 3,984 | 185億8338万 | -3.8% | 45.08 | - |
| 09/03 | 104,100 | 104,100 | 102,800 | 102,800 | -1.44% | 3,271 | 187億2913万 | -3.27% | 45.44 | - |
| 08/31 | 104,200 | 104,700 | 104,200 | 104,300 | +0.1% | 755 | 190億241万 | -2.07% | 46.1 | - |
| 08/30 | 104,700 | 104,700 | 104,000 | 104,200 | -0.57% | 2,641 | 189億8419万 | -2.3% | 46.06 | - |
| 08/29 | 104,000 | 105,900 | 104,000 | 104,800 | +0.77% | 713 | 190億9351万 | -1.89% | 46.32 | - |
| 08/28 | 104,500 | 104,800 | 104,000 | 104,000 | -0.57% | 1,123 | 189億4776万 | -2.77% | 45.97 | - |
| 08/27 | 105,000 | 105,100 | 104,500 | 104,600 | -0.66% | 1,584 | 190億5707万 | -2.37% | 46.23 | - |
| 08/24 | 105,700 | 105,800 | 105,200 | 105,300 | -0.47% | 918 | 191億8460万 | -1.84% | 46.54 | - |
| 08/23 | 105,600 | 105,800 | 105,600 | 105,800 | -0.09% | 218 | 192億7570万 | -1.48% | 46.76 | - |
| 08/22 | 105,500 | 105,900 | 105,400 | 105,900 | +0.09% | 385 | 192億9392万 | -1.48% | 46.81 | - |
| 08/21 | 106,300 | 106,300 | 105,800 | 105,800 | -0.19% | 264 | 192億7570万 | -1.69% | 46.76 | - |
| 08/20 | 106,200 | 106,300 | 105,700 | 106,000 | +0.19% | 386 | 193億1214万 | -1.63% | 46.85 | - |
| 08/17 | 106,400 | 106,600 | 105,200 | 105,800 | -0.47% | 847 | 192億7570万 | -1.91% | 46.76 | - |
| 08/16 | 105,000 | 106,600 | 105,000 | 106,300 | +1.24% | 764 | 193億6679万 | -1.53% | 46.99 | - |
| 08/15 | 106,800 | 106,800 | 104,900 | 105,000 | -2.6% | 3,559 | 191億2995万 | -2.81% | 46.41 | - |
| 08/14 | 107,600 | 108,000 | 107,600 | 107,800 | +0.19% | 354 | 196億4008万 | -0.36% | 47.65 | - |
| 08/13 | 107,600 | 107,800 | 107,600 | 107,600 | -0.09% | 1,019 | 196億364万 | -0.59% | 47.56 | - |
| 08/10 | 108,000 | 108,000 | 107,600 | 107,700 | 0% | 223 | 196億2186万 | -0.54% | 47.6 | - |
| 08/09 | 107,600 | 108,000 | 107,600 | 107,700 | 0% | 196 | 196億2186万 | -0.58% | 47.6 | - |
| 08/08 | 108,000 | 108,000 | 107,600 | 107,700 | -0.09% | 251 | 196億2186万 | -0.65% | 47.6 | - |
| 08/07 | 108,200 | 108,200 | 107,800 | 107,800 | -0.28% | 115 | 196億4008万 | -0.62% | 47.65 | - |
| 08/06 | 108,300 | 108,300 | 107,700 | 108,100 | +0.37% | 386 | 196億9473万 | -0.39% | 47.78 | - |
| 08/03 | 108,100 | 108,100 | 107,600 | 107,700 | -0.19% | 581 | 196億2186万 | -0.79% | 47.6 | - |
| 08/02 | 108,200 | 108,300 | 107,900 | 107,900 | -0.19% | 1,069 | 196億5830万 | -0.68% | 47.69 | - |
| 08/01 | 108,200 | 108,400 | 108,100 | 108,100 | -0.18% | 654 | 196億9473万 | -0.49% | 47.78 | - |
| 07/31 | 108,300 | 108,600 | 108,300 | 108,300 | 0% | 608 | 197億3117万 | -0.29% | 47.87 | - |
| 07/30 | 108,500 | 108,700 | 108,200 | 108,300 | +0.09% | 886 | 197億3117万 | -0.26% | 47.87 | - |
| 07/27 | 108,200 | 108,600 | 108,100 | 108,200 | -0.09% | 539 | 197億1295万 | -0.31% | 47.83 | - |
| 07/26 | 108,500 | 108,500 | 108,100 | 108,300 | -0.09% | 263 | 197億3117万 | -0.2% | 47.87 | - |
| 07/25 | 108,700 | 108,700 | 108,400 | 108,400 | +0.09% | 365 | 197億4939万 | -0.07% | 47.91 | - |
| 07/24 | 108,100 | 108,500 | 108,000 | 108,300 | +0.28% | 271 | 197億3117万 | -0.13% | 47.87 | - |
| 07/23 | 108,300 | 108,400 | 108,000 | 108,000 | -0.18% | 740 | 196億7652万 | -0.37% | 47.74 | - |
| 07/20 | 108,400 | 108,800 | 108,100 | 108,200 | -0.09% | 458 | 197億1295万 | -0.17% | 47.83 | - |
| 07/19 | 109,000 | 109,100 | 108,100 | 108,300 | -0.73% | 1,471 | 197億3117万 | -0.06% | 47.87 | - |
| 07/18 | 108,900 | 109,500 | 108,900 | 109,100 | -0.09% | 783 | 198億7692万 | +0.72% | 48.22 | - |
| 07/17 | 108,500 | 109,800 | 108,400 | 109,200 | +0.37% | 1,261 | 198億9514万 | +0.9% | 48.27 | - |
| 07/13 | 108,300 | 108,800 | 108,200 | 108,800 | +0.74% | 460 | 198億2227万 | +0.6% | 48.09 | - |
| 07/12 | 108,200 | 108,800 | 108,000 | 108,000 | -0.46% | 539 | 196億7652万 | -0.04% | 47.74 | - |
| 07/11 | 108,700 | 108,800 | 108,400 | 108,500 | -0.18% | 530 | 197億6761万 | +0.5% | 47.96 | - |
| 07/10 | 108,900 | 109,100 | 108,700 | 108,700 | -0.28% | 4,403 | 198億405万 | +0.77% | 48.05 | - |
| 07/09 | 109,100 | 109,200 | 108,800 | 109,000 | +0.09% | 584 | 198億5871万 | +1.16% | 48.18 | - |
| 07/06 | 108,700 | 109,500 | 108,700 | 108,900 | +0.18% | 1,267 | 198億4049万 | +1.18% | 48.13 | - |
| 07/05 | 109,800 | 109,800 | 108,700 | 108,700 | -0.91% | 1,131 | 198億405万 | +1.12% | 48.05 | - |
| 07/04 | 109,800 | 109,900 | 109,400 | 109,700 | +0.27% | 856 | 199億8624万 | +2.18% | 48.49 | - |
| 07/03 | 109,100 | 109,800 | 108,900 | 109,400 | +0.46% | 1,591 | 199億3158万 | +2.07% | 48.36 | - |
| 07/02 | 109,200 | 109,300 | 108,800 | 108,900 | -0.18% | 1,362 | 198億4049万 | +1.74% | 48.13 | - |
| 06/29 | 109,000 | 109,600 | 109,000 | 109,100 | -0.46% | 1,491 | 198億7692万 | +2.06% | 48.22 | - |
| 06/28 | 108,000 | 109,700 | 107,800 | 109,600 | +1.76% | 1,703 | 199億6802万 | +2.69% | 48.44 | - |
| 06/27 | 108,000 | 108,200 | 107,300 | 107,700 | 0% | 801 | 196億2186万 | +1.08% | 47.6 | - |
| 06/26 | 107,500 | 108,100 | 107,400 | 107,700 | +0.19% | 1,927 | 196億2186万 | +1.22% | 47.6 | - |
| 06/25 | 107,200 | 107,600 | 107,000 | 107,500 | +0.19% | 2,440 | 195億8542万 | +1.16% | 47.52 | - |
| 06/22 | 107,600 | 107,700 | 107,200 | 107,300 | -0.28% | 757 | 195億4898万 | +1.06% | 47.43 | - |
| 06/21 | 107,500 | 107,700 | 107,200 | 107,600 | +0.37% | 449 | 196億364万 | +1.41% | 47.56 | - |
| 06/20 | 107,000 | 107,600 | 107,000 | 107,200 | -0.46% | 1,011 | 195億3076万 | +1.11% | 47.38 | - |
| 06/19 | 107,500 | 107,700 | 106,700 | 107,700 | +0.37% | 1,139 | 196億2186万 | +1.63% | 47.6 | - |
| 06/18 | 107,600 | 107,800 | 107,000 | 107,300 | -0.28% | 669 | 195億4898万 | +1.3% | 47.43 | - |
| 06/15 | 107,500 | 108,200 | 107,300 | 107,600 | -0.09% | 483 | 196億364万 | +1.57% | 47.56 | - |
| 06/14 | 107,500 | 107,700 | 106,800 | 107,700 | +0.47% | 532 | 196億2186万 | +1.73% | 47.6 | - |
| 06/13 | 106,600 | 107,200 | 106,500 | 107,200 | +0.56% | 782 | 195億3076万 | +1.36% | 47.38 | - |
| 06/12 | 107,100 | 107,500 | 106,400 | 106,600 | -0.65% | 666 | 194億2145万 | +0.97% | 47.12 | - |
| 06/11 | 107,500 | 107,500 | 106,100 | 107,300 | +0.94% | 402 | 195億4898万 | +1.84% | 47.43 | - |
| 06/08 | 105,800 | 106,300 | 105,800 | 106,300 | +0.38% | 296 | 193億6679万 | +1.13% | 46.99 | - |
| 06/07 | 105,800 | 106,300 | 105,500 | 105,900 | -0.19% | 322 | 192億9392万 | +0.95% | 46.81 | - |
| 06/06 | 105,700 | 106,300 | 105,500 | 106,100 | +0.28% | 728 | 193億3035万 | +1.33% | 46.9 | - |
| 06/05 | 105,700 | 106,300 | 105,700 | 105,800 | -0.09% | 460 | 192億7570万 | +1.25% | 46.76 | - |
| 06/04 | 105,600 | 106,800 | 105,600 | 105,900 | +0.38% | 558 | 192億9392万 | +1.54% | 46.81 | - |
| 06/01 | 105,400 | 105,900 | 105,000 | 105,500 | +0.19% | 393 | 192億2104万 | +1.35% | 46.63 | - |
| 05/31 | 105,400 | 105,900 | 105,100 | 105,300 | -0.09% | 328 | 191億8460万 | +1.34% | 46.54 | - |
| 05/30 | 105,400 | 105,900 | 105,200 | 105,400 | -0.38% | 276 | 192億282万 | +1.6% | - | - |
| 05/29 | 106,200 | 106,200 | 105,300 | 105,800 | +0.38% | 563 | 192億7570万 | +2.17% | - | - |
| 05/28 | 105,300 | 106,600 | 105,100 | 105,400 | +0.48% | 304 | 192億282万 | +1.99% | - | - |
