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 | 94,200 | 94,800 | 94,000 | 94,700 | +0.42% | 561 | 218億9369万 | -1.81% | 30.82 | - |
| 12/27 | 94,500 | 94,500 | 93,500 | 94,300 | +0.96% | 774 | 218億121万 | -2.26% | 30.69 | - |
| 12/26 | 91,300 | 94,000 | 91,300 | 93,400 | -2.71% | 1,673 | 215億9314万 | -3.27% | 30.39 | - |
| 12/25 | 95,200 | 96,400 | 94,900 | 96,000 | -0.62% | 3,575 | 221億9424万 | -0.71% | 31.24 | - |
| 12/21 | 97,000 | 97,000 | 95,900 | 96,600 | -0.31% | 2,556 | 223億3295万 | -0.12% | 31.44 | - |
| 12/20 | 97,400 | 97,500 | 96,600 | 96,900 | -0.72% | 2,760 | 224億231万 | +0.13% | 31.53 | - |
| 12/19 | 97,500 | 97,700 | 97,000 | 97,600 | +0.21% | 1,460 | 225億6414万 | +0.79% | 31.76 | - |
| 12/18 | 97,500 | 97,700 | 97,000 | 97,400 | -0.31% | 959 | 225億1790万 | +0.56% | 31.7 | - |
| 12/17 | 97,000 | 97,800 | 96,800 | 97,700 | +0.93% | 1,938 | 225億8726万 | +0.81% | 31.79 | - |
| 12/14 | 97,000 | 97,800 | 96,700 | 96,800 | -0.1% | 1,506 | 223億7919万 | -0.17% | 31.5 | - |
| 12/13 | 96,300 | 97,100 | 96,200 | 96,900 | +0.62% | 727 | 224億231万 | -0.14% | 31.53 | - |
| 12/12 | 96,000 | 96,700 | 95,800 | 96,300 | +0.42% | 1,043 | 222億6359万 | -0.84% | 31.34 | - |
| 12/11 | 96,500 | 96,700 | 95,800 | 95,900 | -0.62% | 1,631 | 221億7112万 | -1.37% | 31.21 | - |
| 12/10 | 96,400 | 96,600 | 95,700 | 96,500 | +0.1% | 1,650 | 223億983万 | -0.88% | 31.4 | - |
| 12/07 | 96,200 | 96,800 | 96,200 | 96,400 | +0.1% | 1,025 | 222億8671万 | -1.06% | 31.37 | - |
| 12/06 | 96,500 | 96,700 | 96,000 | 96,300 | -0.31% | 1,961 | 222億6359万 | -1.19% | 31.34 | - |
| 12/05 | 97,000 | 97,100 | 96,500 | 96,600 | -0.21% | 1,414 | 223億3295万 | -0.91% | 31.44 | - |
| 12/04 | 96,800 | 97,300 | 96,500 | 96,800 | +0.41% | 1,235 | 223億7919万 | -0.64% | 31.5 | - |
| 12/03 | 96,800 | 97,200 | 96,200 | 96,400 | -0.52% | 2,895 | 222億8671万 | -1.06% | 31.37 | - |
| 11/30 | 97,000 | 97,900 | 96,500 | 96,900 | -0.31% | 1,615 | 224億231万 | -0.58% | 31.53 | - |
| 11/29 | 98,000 | 98,200 | 97,100 | 97,200 | -0.31% | 1,219 | 224億7166万 | -0.34% | 31.63 | - |
| 11/28 | 96,100 | 97,900 | 96,000 | 97,500 | +0.83% | 4,470 | 225億4102万 | -0.12% | 31.73 | - |
| 11/27 | 96,800 | 97,100 | 96,100 | 96,700 | -0.1% | 876 | 223億5607万 | -1.04% | 31.47 | - |
| 11/26 | 96,800 | 96,900 | 96,000 | 96,800 | +0.31% | 689 | 223億7919万 | -1.07% | 31.5 | - |
| 11/22 | 95,400 | 96,500 | 95,400 | 96,500 | +0.84% | 1,136 | 223億983万 | -1.51% | 31.4 | - |
| 11/21 | 95,800 | 95,800 | 95,400 | 95,700 | -0.42% | 3,291 | 221億2488万 | -2.48% | 31.14 | - |
| 11/20 | 96,500 | 97,100 | 96,000 | 96,100 | -0.52% | 1,198 | 222億1735万 | -2.26% | 31.27 | - |
| 11/19 | 96,800 | 97,000 | 96,400 | 96,600 | -0.1% | 934 | 223億3295万 | -1.92% | 31.44 | - |
| 11/16 | 98,000 | 98,000 | 96,100 | 96,700 | -1.53% | 1,184 | 223億5607万 | -1.98% | 31.47 | - |
| 11/15 | 98,300 | 98,300 | 97,700 | 98,200 | -0.2% | 736 | 227億285万 | -0.62% | 31.96 | - |
| 11/14 | 98,200 | 98,600 | 98,200 | 98,400 | +0.2% | 301 | 227億4909万 | -0.51% | 32.02 | - |
| 11/13 | 98,500 | 98,600 | 98,200 | 98,200 | -0.51% | 535 | 227億285万 | -0.81% | 31.96 | - |
| 11/12 | 98,400 | 98,800 | 98,400 | 98,700 | -0.2% | 2,796 | 228億1845万 | -0.41% | 32.12 | - |
| 11/09 | 98,900 | 99,000 | 98,700 | 98,900 | +0.2% | 439 | 228億6469万 | -0.3% | 32.18 | - |
| 11/08 | 99,200 | 99,200 | 98,400 | 98,700 | -0.1% | 422 | 228億1845万 | -0.59% | 32.12 | - |
| 11/07 | 99,200 | 99,200 | 98,600 | 98,800 | -0.4% | 375 | 228億4157万 | -0.58% | 32.15 | - |
| 11/06 | 99,100 | 99,300 | 98,700 | 99,200 | +0.1% | 260 | 229億3404万 | -0.26% | 32.28 | - |
| 11/05 | 98,600 | 99,100 | 98,600 | 99,100 | +0.61% | 826 | 229億1092万 | -0.43% | 32.25 | - |
| 11/02 | 98,000 | 98,800 | 97,600 | 98,500 | +1.44% | 668 | 227億7221万 | -1.1% | 32.05 | - |
| 11/01 | 97,200 | 97,300 | 96,800 | 97,100 | +0.31% | 1,119 | 224億4854万 | -2.6% | 31.6 | - |
| 10/31 | 95,200 | 96,900 | 95,200 | 96,800 | +1.79% | 1,408 | 223億7919万 | -3.05% | 31.5 | - |
| 10/30 | 96,500 | 96,500 | 95,100 | 95,100 | -1.86% | 1,555 | 219億8616万 | -4.91% | 30.95 | - |
| 10/29 | 97,400 | 97,800 | 96,900 | 96,900 | -0.41% | 1,099 | 224億231万 | -3.33% | 31.53 | - |
| 10/26 | 98,600 | 98,900 | 97,300 | 97,300 | -1.22% | 1,902 | 224億9478万 | -3.09% | 31.66 | - |
| 10/25 | 99,000 | 99,100 | 98,300 | 98,500 | -0.91% | 2,041 | 227億7221万 | -2.02% | 32.05 | - |
| 10/24 | 99,900 | 100,000 | 99,100 | 99,400 | -0.5% | 2,131 | 229億8028万 | -1.2% | 32.35 | - |
| 10/23 | 100,000 | 100,100 | 99,800 | 99,900 | -0.1% | 830 | 230億9588万 | -0.72% | 32.51 | - |
| 10/22 | 100,200 | 100,300 | 100,000 | 100,000 | -0.3% | 414 | 231億1900万 | -0.62% | 32.54 | - |
| 10/19 | 100,100 | 100,300 | 99,800 | 100,300 | +0.1% | 671 | 231億8835万 | -0.31% | 32.64 | - |
| 10/18 | 100,500 | 100,700 | 100,100 | 100,200 | -0.3% | 876 | 231億6523万 | -0.36% | 32.61 | - |
| 10/17 | 100,600 | 100,700 | 100,500 | 100,500 | +0.1% | 433 | 232億3459万 | -0.15% | 32.71 | - |
| 10/16 | 100,600 | 100,700 | 100,300 | 100,400 | -0.1% | 1,111 | 232億1147万 | -0.32% | 32.67 | - |
| 10/15 | 100,600 | 100,700 | 100,400 | 100,500 | -0.1% | 628 | 232億3459万 | -0.27% | 32.71 | - |
| 10/12 | 100,600 | 100,800 | 100,600 | 100,600 | +0.1% | 458 | 232億5771万 | -0.2% | 32.74 | - |
| 10/11 | 100,700 | 100,900 | 100,500 | 100,500 | -0.4% | 3,048 | 232億3459万 | -0.36% | 32.71 | - |
| 10/10 | 101,100 | 101,200 | 100,900 | 100,900 | +0.1% | 519 | 233億2707万 | -0.05% | 32.84 | - |
| 10/09 | 101,100 | 101,300 | 100,800 | 100,800 | -0.3% | 882 | 230億6878万 | -0.28% | 32.47 | - |
| 10/05 | 101,100 | 101,400 | 100,900 | 101,100 | 0% | 467 | 231億3744万 | -0.12% | 32.57 | - |
| 10/04 | 101,300 | 101,300 | 101,000 | 101,100 | +0.1% | 324 | 231億3744万 | -0.27% | 32.57 | - |
| 10/03 | 101,400 | 101,400 | 101,000 | 101,000 | +0.2% | 314 | 231億1455万 | -0.48% | 32.54 | - |
| 10/02 | 101,400 | 101,400 | 100,800 | 100,800 | 0% | 670 | 230億6878万 | -0.82% | 32.47 | - |
| 10/01 | 101,200 | 101,200 | 100,800 | 100,800 | 0% | 891 | 230億6878万 | -0.99% | 32.47 | - |
| 09/28 | 101,000 | 101,100 | 100,700 | 100,800 | -0.3% | 1,417 | 230億6878万 | -1.19% | 32.47 | - |
| 09/27 | 100,800 | 101,200 | 100,800 | 101,100 | +0.2% | 1,004 | 231億3744万 | -1.09% | 32.57 | - |
| 09/26 | 100,900 | 101,100 | 100,700 | 100,900 | 0% | 1,281 | 230億9167万 | -1.47% | 32.5 | - |
| 09/25 | 101,100 | 101,200 | 100,500 | 100,900 | +0.1% | 1,011 | 230億9167万 | -1.66% | 32.5 | - |
| 09/21 | 101,000 | 101,200 | 100,700 | 100,800 | -0.1% | 674 | 230億6878万 | -1.95% | 32.47 | - |
| 09/20 | 100,300 | 101,000 | 100,300 | 100,900 | +0.3% | 721 | 230億9167万 | -2.06% | 32.5 | - |
| 09/19 | 100,700 | 100,900 | 100,300 | 100,600 | +0.1% | 482 | 230億2301万 | -2.51% | 32.41 | - |
| 09/18 | 99,800 | 100,700 | 99,800 | 100,500 | +0.9% | 872 | 230億12万 | -2.88% | 32.38 | - |
| 09/14 | 99,900 | 100,900 | 99,500 | 99,600 | -0.3% | 1,182 | 227億9415万 | -4.01% | 32.09 | - |
| 09/13 | 99,900 | 99,900 | 99,600 | 99,900 | +0.1% | 747 | 228億6281万 | -4.02% | 32.18 | - |
| 09/12 | 99,600 | 100,000 | 99,400 | 99,800 | +0.71% | 1,482 | 228億3992万 | -4.4% | 32.15 | - |
| 09/11 | 101,200 | 101,500 | 98,200 | 99,100 | -3.13% | 5,708 | 226億7972万 | -5.36% | 31.92 | - |
| 09/10 | 102,200 | 102,600 | 102,200 | 102,300 | 0% | 1,025 | 234億1207万 | -2.63% | 32.96 | - |
| 09/07 | 101,600 | 102,500 | 101,500 | 102,300 | +0.59% | 695 | 234億1207万 | -2.84% | 32.96 | - |
| 09/06 | 101,300 | 102,200 | 101,000 | 101,700 | +0.39% | 3,566 | 185億2872万 | -3.61% | 26.08 | - |
| 09/05 | 101,900 | 101,900 | 101,200 | 101,300 | -0.69% | 2,275 | 184億5584万 | -4.21% | 25.98 | - |
| 09/04 | 102,800 | 102,800 | 101,000 | 102,000 | -0.78% | 3,984 | 185億8338万 | -3.8% | 26.16 | - |
| 09/03 | 104,100 | 104,100 | 102,800 | 102,800 | -1.44% | 3,271 | 187億2913万 | -3.27% | 26.36 | - |
| 08/31 | 104,200 | 104,700 | 104,200 | 104,300 | +0.1% | 755 | 190億241万 | -2.07% | 26.75 | - |
| 08/30 | 104,700 | 104,700 | 104,000 | 104,200 | -0.57% | 2,641 | 189億8419万 | -2.3% | 26.72 | - |
| 08/29 | 104,000 | 105,900 | 104,000 | 104,800 | +0.77% | 713 | 190億9351万 | -1.89% | 26.88 | - |
| 08/28 | 104,500 | 104,800 | 104,000 | 104,000 | -0.57% | 1,123 | 189億4776万 | -2.77% | 26.67 | - |
| 08/27 | 105,000 | 105,100 | 104,500 | 104,600 | -0.66% | 1,584 | 190億5707万 | -2.37% | 26.83 | - |
| 08/24 | 105,700 | 105,800 | 105,200 | 105,300 | -0.47% | 918 | 191億8460万 | -1.84% | 27 | - |
| 08/23 | 105,600 | 105,800 | 105,600 | 105,800 | -0.09% | 218 | 192億7570万 | -1.48% | 27.13 | - |
| 08/22 | 105,500 | 105,900 | 105,400 | 105,900 | +0.09% | 385 | 192億9392万 | -1.48% | 27.16 | - |
| 08/21 | 106,300 | 106,300 | 105,800 | 105,800 | -0.19% | 264 | 192億7570万 | -1.69% | 27.13 | - |
| 08/20 | 106,200 | 106,300 | 105,700 | 106,000 | +0.19% | 386 | 193億1214万 | -1.63% | 27.18 | - |
| 08/17 | 106,400 | 106,600 | 105,200 | 105,800 | -0.47% | 847 | 192億7570万 | -1.91% | 27.13 | - |
| 08/16 | 105,000 | 106,600 | 105,000 | 106,300 | +1.24% | 764 | 193億6679万 | -1.53% | 27.26 | - |
| 08/15 | 106,800 | 106,800 | 104,900 | 105,000 | -2.6% | 3,559 | 191億2995万 | -2.81% | 26.93 | - |
| 08/14 | 107,600 | 108,000 | 107,600 | 107,800 | +0.19% | 354 | 196億4008万 | -0.36% | 27.65 | - |
| 08/13 | 107,600 | 107,800 | 107,600 | 107,600 | -0.09% | 1,019 | 196億364万 | -0.59% | 27.59 | - |
| 08/10 | 108,000 | 108,000 | 107,600 | 107,700 | 0% | 223 | 196億2186万 | -0.54% | 27.62 | - |
| 08/09 | 107,600 | 108,000 | 107,600 | 107,700 | 0% | 196 | 196億2186万 | -0.58% | 27.62 | - |
| 08/08 | 108,000 | 108,000 | 107,600 | 107,700 | -0.09% | 251 | 196億2186万 | -0.65% | - | - |
| 08/07 | 108,200 | 108,200 | 107,800 | 107,800 | -0.28% | 115 | 196億4008万 | -0.62% | - | - |
| 08/06 | 108,300 | 108,300 | 107,700 | 108,100 | +0.37% | 386 | 196億9473万 | -0.39% | - | - |
