株価チャート
2019/01/30～2019/06/28
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 |
|---|
| 2019 |
| 06/28 | 101,800 | 102,100 | 101,400 | 101,400 | -0.2% | 6,185 | 1666億1287万 | -2.54% | 33.36 | 1.17 |
| 06/27 | 101,700 | 102,000 | 100,500 | 101,600 | +0.1% | 10,284 | 1669億4150万 | -2.48% | 33.43 | 1.18 |
| 06/26 | 101,500 | 101,900 | 101,100 | 101,500 | -3.06% | 11,139 | 1667億7718万 | -2.72% | 33.39 | 1.17 |
| 06/25 | 103,700 | 104,900 | 103,700 | 104,700 | +0.77% | 8,939 | 1720億3518万 | +0.22% | 34.45 | 1.21 |
| 06/24 | 104,600 | 104,900 | 103,800 | 103,900 | -0.38% | 5,186 | 1707億2068万 | -0.55% | 34.18 | 1.2 |
| 06/21 | 106,000 | 106,200 | 104,300 | 104,300 | -1.32% | 7,978 | 1713億7793万 | -0.22% | 34.31 | 1.21 |
| 06/20 | 104,600 | 106,000 | 104,300 | 105,700 | +1.05% | 4,684 | 1736億7831万 | +1.17% | 34.78 | 1.22 |
| 06/19 | 104,300 | 104,700 | 103,700 | 104,600 | +0.29% | 5,493 | 1718億7087万 | +0.23% | 34.41 | 1.21 |
| 06/18 | 103,700 | 104,800 | 103,200 | 104,300 | +0.58% | 6,776 | 1713億7793万 | 0% | 34.31 | 1.21 |
| 06/17 | 104,500 | 104,700 | 103,400 | 103,700 | -0.96% | 9,253 | 1703億9206万 | -0.46% | 34.12 | 1.2 |
| 06/14 | 103,600 | 105,200 | 103,600 | 104,700 | 0% | 12,448 | 1720億3518万 | +0.63% | 34.45 | 1.21 |
| 06/13 | 103,400 | 105,100 | 103,400 | 104,700 | +0.67% | 6,710 | 1720億3518万 | +0.83% | 34.45 | 1.21 |
| 06/12 | 104,600 | 104,700 | 102,800 | 104,000 | -0.48% | 6,143 | 1708億8500万 | +0.34% | 34.22 | 1.2 |
| 06/11 | 104,700 | 104,900 | 104,000 | 104,500 | 0% | 6,149 | 1717億656万 | +0.93% | 34.38 | 1.21 |
| 06/10 | 104,300 | 105,300 | 104,100 | 104,500 | +0.38% | 3,602 | 1717億656万 | +1.02% | 34.38 | 1.21 |
| 06/07 | 102,400 | 104,500 | 102,400 | 104,100 | +0.29% | 5,802 | 1710億4931万 | +0.73% | 34.25 | 1.2 |
| 06/06 | 102,700 | 104,900 | 102,400 | 103,800 | +1.17% | 5,837 | 1705億5637万 | +0.5% | 34.15 | 1.2 |
| 06/05 | 104,600 | 104,700 | 102,200 | 102,600 | -2.01% | 8,726 | 1685億8462万 | -0.61% | 33.76 | 1.19 |
| 06/04 | 102,400 | 104,800 | 101,600 | 104,700 | +2.55% | 8,295 | 1720億3518万 | +1.44% | 34.45 | 1.21 |
| 06/03 | 103,100 | 103,200 | 101,600 | 102,100 | -2.11% | 13,154 | 1677億6306万 | -0.94% | 33.59 | 1.18 |
| 05/31 | 105,400 | 106,400 | 104,300 | 104,300 | -1.88% | 6,755 | 1713億7793万 | +1.3% | 34.31 | 1.21 |
| 05/30 | 106,100 | 106,500 | 104,900 | 106,300 | +0.57% | 6,255 | 1746億6418万 | +3.42% | 34.97 | 1.23 |
| 05/29 | 104,600 | 106,000 | 104,000 | 105,700 | +0.86% | 7,275 | 1736億7831万 | +3.14% | 34.78 | 1.22 |
| 05/28 | 104,800 | 105,700 | 104,600 | 104,800 | +0.1% | 7,887 | 1721億9950万 | +2.51% | 34.48 | 1.21 |
| 05/27 | 104,700 | 105,400 | 104,400 | 104,700 | 0% | 2,065 | 1720億3518万 | +2.63% | 34.45 | 1.21 |
| 05/24 | 105,600 | 105,600 | 104,600 | 104,700 | -0.85% | 3,843 | 1720億3518万 | +2.84% | 34.45 | 1.21 |
| 05/23 | 104,600 | 106,300 | 104,600 | 105,600 | +0.86% | 4,363 | 1735億1400万 | +3.95% | 34.74 | 1.22 |
| 05/22 | 105,000 | 105,400 | 103,400 | 104,700 | -0.19% | 5,977 | 1720億3518万 | +3.31% | 34.45 | 1.21 |
| 05/21 | 105,200 | 105,500 | 104,100 | 104,900 | -0.29% | 6,496 | 1723億6381万 | +3.69% | 34.51 | 1.21 |
| 05/20 | 103,000 | 105,500 | 103,000 | 105,200 | +2.14% | 5,964 | 1728億5675万 | +4.15% | 34.61 | 1.22 |
| 05/17 | 102,500 | 103,500 | 102,200 | 103,000 | +0.29% | 5,081 | 1692億4187万 | +2.08% | 33.89 | 1.19 |
| 05/16 | 103,300 | 103,600 | 102,100 | 102,700 | -0.39% | 6,170 | 1687億4893万 | +1.84% | 33.79 | 1.19 |
| 05/15 | 101,100 | 103,100 | 100,800 | 103,100 | +1.78% | 7,971 | 1694億618万 | +2.31% | 33.92 | 1.19 |
| 05/14 | 100,300 | 101,300 | 100,100 | 101,300 | +1% | 3,374 | 1664億4856万 | +0.63% | 33.33 | 1.17 |
| 05/13 | 99,800 | 101,000 | 99,800 | 100,300 | +0.6% | 5,992 | 1648億543万 | -0.29% | 33 | 1.16 |
| 05/10 | 100,000 | 100,900 | 99,300 | 99,700 | -0.3% | 6,757 | 1638億1956万 | -0.95% | 32.8 | 1.15 |
| 05/09 | 101,000 | 101,400 | 99,600 | 100,000 | -1.19% | 5,992 | 1643億1250万 | -0.8% | 32.9 | 1.16 |
| 05/08 | 102,200 | 102,400 | 101,000 | 101,200 | -0.98% | 7,633 | 1662億8425万 | +0.22% | 33.29 | 1.17 |
| 05/07 | 102,000 | 103,200 | 101,900 | 102,200 | +0.2% | 4,946 | 1679億2737万 | +1.18% | 33.62 | 1.18 |
| 04/26 | 102,400 | 102,900 | 101,700 | 102,000 | -0.39% | 4,429 | 1675億9875万 | +1% | 33.56 | 1.18 |
| 04/25 | 102,600 | 102,700 | 101,900 | 102,400 | -0.1% | 5,455 | 1682億5600万 | +1.39% | 33.69 | 1.18 |
| 04/24 | 101,900 | 102,800 | 101,300 | 102,500 | +0.29% | 6,234 | 1684億2031万 | +1.51% | 33.72 | 1.19 |
| 04/23 | 101,000 | 102,200 | 100,900 | 102,200 | +1.19% | 4,812 | 1679億2737万 | +1.25% | 33.62 | 1.18 |
| 04/22 | 99,600 | 101,400 | 99,600 | 101,000 | +1.51% | 3,439 | 1659億5562万 | +0.13% | 33.23 | 1.17 |
| 04/19 | 99,400 | 100,400 | 99,400 | 99,500 | -0.3% | 3,634 | 1634億9093万 | -1.29% | 32.74 | 1.15 |
| 04/18 | 98,500 | 100,200 | 98,300 | 99,800 | +0.91% | 4,846 | 1639億8387万 | -0.98% | 32.83 | 1.15 |
| 04/17 | 99,200 | 99,500 | 98,500 | 98,900 | -0.6% | 4,458 | 1625億506万 | -1.79% | 32.54 | 1.14 |
| 04/16 | 99,100 | 99,600 | 98,900 | 99,500 | +0.2% | 2,748 | 1634億9093万 | -1.15% | 32.74 | 1.15 |
| 04/15 | 99,300 | 99,800 | 98,800 | 99,300 | -0.1% | 3,725 | 1631億6231万 | -1.29% | 32.67 | 1.15 |
| 04/12 | 99,700 | 99,800 | 98,700 | 99,400 | 0% | 4,549 | 1633億2662万 | -1.11% | 32.7 | 1.15 |
| 04/11 | 99,000 | 99,400 | 98,400 | 99,400 | 0% | 5,181 | 1633億2662万 | -1.08% | 32.7 | 1.15 |
| 04/10 | 100,600 | 101,000 | 98,800 | 99,400 | -0.8% | 6,654 | 1633億2662万 | -1.07% | 32.7 | 1.15 |
| 04/09 | 100,900 | 101,100 | 99,500 | 100,200 | -0.79% | 5,847 | 1646億4112万 | -0.22% | 32.97 | 1.16 |
| 04/08 | 101,600 | 101,800 | 100,100 | 101,000 | -1.56% | 7,051 | 1659億5562万 | +0.64% | 33.23 | 1.17 |
| 04/05 | 102,500 | 103,200 | 101,700 | 102,600 | +1.18% | 8,890 | 1685億8462万 | +2.4% | 33.76 | 1.19 |
| 04/04 | 101,100 | 101,700 | 100,700 | 101,400 | +0.3% | 9,731 | 1666億1287万 | +1.38% | 33.36 | 1.17 |
| 04/03 | 100,000 | 101,400 | 99,600 | 101,100 | +0.8% | 9,920 | 1661億1993万 | +1.25% | 33.26 | 1.17 |
| 04/02 | 100,600 | 101,400 | 98,900 | 100,300 | +0.7% | 8,728 | 1648億543万 | +0.64% | 33 | 1.16 |
| 04/01 | 101,400 | 101,800 | 99,000 | 99,600 | -2.16% | 8,017 | 1636億5525万 | +0.12% | 32.77 | 1.15 |
| 03/29 | 103,400 | 104,200 | 101,700 | 101,800 | -1.55% | 8,381 | 1672億7012万 | +2.5% | 33.49 | 1.18 |
| 03/28 | 103,100 | 104,400 | 102,400 | 103,400 | -0.86% | 5,842 | 1698億9912万 | +4.39% | 34.02 | 1.2 |
| 03/27 | 101,100 | 104,800 | 101,000 | 104,300 | +2.36% | 7,903 | 1713億7793万 | +5.75% | 34.31 | 1.21 |
| 03/26 | 101,800 | 102,400 | 100,800 | 101,900 | 0% | 7,744 | 1674億3443万 | +3.88% | 33.52 | 1.18 |
| 03/25 | 101,900 | 103,400 | 100,900 | 101,900 | -0.2% | 9,815 | 1674億3443万 | +4.36% | 33.52 | 1.18 |
| 03/22 | 101,800 | 102,700 | 101,200 | 102,100 | +0.29% | 5,794 | 1677億6306万 | +5.03% | 33.59 | 1.18 |
| 03/20 | 101,700 | 102,100 | 100,800 | 101,800 | +0.1% | 5,556 | 1672億7012万 | +5.19% | 33.49 | 1.18 |
| 03/19 | 100,300 | 101,900 | 100,300 | 101,700 | +1.4% | 4,228 | 1671億581万 | +5.63% | 33.46 | 1.18 |
| 03/18 | 99,000 | 101,200 | 99,000 | 100,300 | +1.01% | 5,287 | 1648億543万 | +4.67% | 33 | 1.16 |
| 03/15 | 99,300 | 99,900 | 99,000 | 99,300 | +0.1% | 7,319 | 1631億6231万 | +4.04% | 32.67 | 1.15 |
| 03/14 | 98,200 | 99,300 | 98,000 | 99,200 | +1.54% | 4,005 | 1629億9800万 | +4.29% | 32.64 | 1.15 |
| 03/13 | 97,500 | 98,200 | 97,400 | 97,700 | -0.1% | 2,931 | 1605億3331万 | +3.03% | 32.14 | 1.13 |
| 03/12 | 98,000 | 98,100 | 97,300 | 97,800 | -0.2% | 2,256 | 1606億9762万 | +3.37% | 32.18 | 1.13 |
| 03/11 | 97,500 | 98,000 | 97,400 | 98,000 | +0.62% | 2,751 | 1610億2625万 | +3.85% | 32.24 | 1.13 |
| 03/08 | 98,400 | 98,600 | 97,300 | 97,400 | -1.12% | 5,824 | 1600億4037万 | +3.49% | 32.04 | 1.13 |
| 03/07 | 99,500 | 99,600 | 98,000 | 98,500 | -0.81% | 3,762 | 1618億4781万 | +4.9% | 32.41 | 1.14 |
| 03/06 | 99,100 | 99,800 | 99,000 | 99,300 | +1.33% | 6,435 | 1631億6231万 | +6.09% | 32.67 | 1.15 |
| 03/05 | 98,400 | 98,800 | 97,500 | 98,000 | -0.51% | 4,198 | 1610億2625万 | +5.03% | 32.24 | 1.13 |
| 03/04 | 97,800 | 98,700 | 97,100 | 98,500 | +1.44% | 4,226 | 1618億4781万 | +5.9% | 32.41 | 1.14 |
| 03/01 | 98,000 | 98,000 | 97,100 | 97,100 | -0.92% | 4,615 | 1595億4743万 | +4.74% | 31.95 | 1.12 |
| 02/28 | 97,900 | 98,600 | 97,400 | 98,000 | +0.72% | 6,567 | 1610億2625万 | +6% | 32.24 | 1.13 |
| 02/27 | 97,000 | 97,300 | 96,300 | 97,300 | +1.04% | 5,721 | 1598億7606万 | +5.63% | 32.01 | 1.13 |
| 02/26 | 95,600 | 96,600 | 95,400 | 96,300 | +0.42% | 3,603 | 1582億3293万 | +4.89% | 31.68 | 1.11 |
| 02/25 | 95,100 | 95,900 | 95,100 | 95,900 | +0.42% | 2,543 | 1575億7568万 | +4.76% | 31.55 | 1.11 |
| 02/22 | 95,000 | 95,500 | 94,800 | 95,500 | +0.42% | 3,863 | 1569億1843万 | +4.63% | 31.42 | 1.1 |
| 02/21 | 93,000 | 95,100 | 93,000 | 95,100 | +2.48% | 12,122 | 1562億6118万 | +4.5% | 31.29 | 1.1 |
| 02/20 | 91,300 | 93,000 | 90,900 | 92,800 | +1.98% | 6,321 | 1524億8200万 | +2.28% | 30.53 | 1.07 |
| 02/19 | 90,600 | 91,200 | 90,300 | 91,000 | +0.44% | 5,915 | 1495億2437万 | +0.52% | 29.94 | 1.05 |
| 02/18 | 90,900 | 91,100 | 89,600 | 90,600 | -0.44% | 7,856 | 1488億6712万 | +0.19% | 29.81 | 1.05 |
| 02/15 | 91,000 | 91,300 | 90,000 | 91,000 | -0.33% | 5,238 | 1495億2437万 | +0.73% | 29.94 | 1.05 |
| 02/14 | 90,000 | 91,600 | 90,000 | 91,300 | +2.13% | 7,028 | 1500億1731万 | +1.16% | 30.04 | 1.06 |
| 02/13 | 90,000 | 90,100 | 89,200 | 89,400 | -1.11% | 7,924 | 1468億9537万 | -0.83% | 29.41 | 1.03 |
| 02/12 | 90,700 | 90,800 | 89,200 | 90,400 | -0.44% | 8,238 | 1485億3850万 | +0.38% | 29.74 | 1.05 |
| 02/08 | 91,200 | 91,200 | 89,900 | 90,800 | -0.33% | 7,174 | 1491億9575万 | +1.07% | 29.87 | 1.05 |
| 02/07 | 92,500 | 92,500 | 90,800 | 91,100 | -0.76% | 3,120 | 1496億8868万 | +1.58% | 29.97 | 1.05 |
| 02/06 | 92,000 | 92,600 | 91,800 | 91,800 | -0.54% | 5,860 | 1508億3887万 | +2.56% | 30.2 | 1.06 |
| 02/05 | 91,600 | 93,000 | 91,400 | 92,300 | +0.65% | 3,664 | 1516億6043万 | +3.37% | 30.37 | 1.07 |
| 02/04 | 92,500 | 92,500 | 91,000 | 91,700 | -0.11% | 4,048 | 1506億7456万 | +2.91% | 30.17 | 1.06 |
| 02/01 | 91,900 | 93,300 | 91,700 | 91,800 | -0.11% | 7,078 | 1508億3887万 | +3.2% | 30.2 | 1.06 |
| 01/31 | 91,500 | 92,200 | 91,200 | 91,900 | +0.77% | 3,585 | 1510億318万 | +3.41% | 30.24 | 1.06 |
| 01/30 | 92,200 | 92,200 | 91,200 | 91,200 | -0.76% | 5,348 | 1498億5300万 | +2.61% | 30 | 1.05 |
