株価チャート
2019/05/15～2019/10/07
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 |
| 10/07 | 158,500 | 159,400 | 157,900 | 159,000 | +0.32% | 4,466 | 2852億4854万 | +4.01% | 51.2 | 1.84 |
| 10/04 | 156,800 | 158,700 | 155,600 | 158,500 | +1.08% | 6,665 | 2843億5153万 | +3.96% | 51.04 | 1.83 |
| 10/03 | 155,700 | 157,500 | 155,700 | 156,800 | +0.26% | 4,598 | 2813億170万 | +3.12% | 50.49 | 1.81 |
| 10/02 | 155,100 | 156,900 | 154,600 | 156,400 | +0.9% | 5,334 | 2805億8410万 | +3.14% | 50.36 | 1.81 |
| 10/01 | 155,000 | 156,100 | 154,100 | 155,000 | -0.13% | 6,078 | 2780億7248万 | +2.48% | 49.91 | 1.79 |
| 09/30 | 155,700 | 156,000 | 153,800 | 155,200 | -0.32% | 4,310 | 2784億3128万 | +2.82% | 49.98 | 1.79 |
| 09/27 | 154,800 | 156,800 | 154,300 | 155,700 | +1.3% | 5,846 | 2793億2829万 | +3.38% | 50.14 | 1.8 |
| 09/26 | 153,100 | 154,800 | 153,100 | 153,700 | +0.26% | 5,212 | 2757億4025万 | +2.28% | 49.49 | 1.77 |
| 09/25 | 152,800 | 153,700 | 152,300 | 153,300 | +0.39% | 3,981 | 2750億2265万 | +2.2% | 49.36 | 1.77 |
| 09/24 | 152,400 | 154,100 | 152,100 | 152,700 | +0.26% | 4,268 | 2739億4624万 | +1.96% | 49.17 | 1.76 |
| 09/20 | 152,400 | 153,400 | 151,500 | 152,300 | -0.33% | 7,514 | 2732億2863万 | +1.82% | 49.04 | 1.76 |
| 09/19 | 153,700 | 154,100 | 151,400 | 152,800 | -0.33% | 5,561 | 2741億2564万 | +2.31% | 49.2 | 1.76 |
| 09/18 | 153,200 | 153,500 | 151,000 | 153,300 | +0.33% | 9,026 | 2750億2265万 | +2.84% | 49.36 | 1.77 |
| 09/17 | 155,000 | 155,000 | 152,000 | 152,800 | +0.13% | 6,590 | 2741億2564万 | +2.71% | 49.2 | 1.76 |
| 09/13 | 149,000 | 152,800 | 147,300 | 152,600 | +2.76% | 12,766 | 2737億6684万 | +2.82% | 49.14 | 1.76 |
| 09/12 | 149,600 | 150,100 | 147,600 | 148,500 | -0.34% | 5,621 | 2664億1137万 | +0.24% | 47.82 | 1.71 |
| 09/11 | 151,700 | 151,900 | 147,300 | 149,000 | -1.65% | 10,451 | 2673億838万 | +0.65% | 47.98 | 1.72 |
| 09/10 | 153,000 | 153,700 | 150,900 | 151,500 | -0.92% | 6,319 | 2717億9342万 | +2.39% | 48.78 | 1.75 |
| 09/09 | 150,500 | 152,900 | 150,400 | 152,900 | +1.26% | 5,596 | 2743億504万 | +3.53% | 49.23 | 1.77 |
| 09/06 | 150,300 | 151,500 | 149,800 | 151,000 | +0.47% | 6,997 | 2708億9641万 | +2.51% | 48.62 | 1.74 |
| 09/05 | 150,000 | 150,700 | 149,500 | 150,300 | 0% | 8,608 | 2696億4060万 | +2.28% | 48.4 | 1.74 |
| 09/04 | 149,800 | 150,400 | 149,100 | 150,300 | +0.6% | 6,819 | 2696億4060万 | +2.5% | 48.4 | 1.74 |
| 09/03 | 149,500 | 150,100 | 148,800 | 149,400 | 0% | 4,695 | 2680億2599万 | +2.13% | 48.11 | 1.72 |
| 09/02 | 149,000 | 150,700 | 148,400 | 149,400 | -0.07% | 7,509 | 2680億2599万 | +2.26% | 48.11 | 1.72 |
| 08/30 | 149,200 | 149,600 | 148,600 | 149,500 | +0.67% | 5,848 | 2682億539万 | +2.43% | 48.14 | 1.73 |
| 08/29 | 149,100 | 149,700 | 148,000 | 148,500 | -0.07% | 6,120 | 2664億1137万 | +1.89% | 47.82 | 1.71 |
| 08/28 | 147,300 | 149,000 | 146,600 | 148,600 | +1.5% | 7,264 | 2665億9077万 | +2.08% | 47.85 | 1.72 |
| 08/27 | 147,000 | 147,000 | 145,700 | 146,400 | -0.07% | 5,817 | 2626億4394万 | +0.7% | 47.14 | 1.69 |
| 08/26 | 146,300 | 146,900 | 145,900 | 146,500 | -0.54% | 5,581 | 2628億2334万 | +0.84% | 47.17 | 1.69 |
| 08/23 | 146,800 | 147,600 | 146,200 | 147,300 | +0.2% | 7,805 | 2642億5855万 | +1.43% | 47.43 | 1.7 |
| 08/22 | 147,400 | 147,400 | 146,300 | 147,000 | -0.27% | 4,529 | 2637億2035万 | +1.31% | 47.33 | 1.7 |
| 08/21 | 146,300 | 147,800 | 145,500 | 147,400 | +0.41% | 5,161 | 2644億3795万 | +1.63% | 47.46 | 1.7 |
| 08/20 | 148,100 | 148,400 | 146,400 | 146,800 | -0.27% | 5,140 | 2633億6154万 | +1.3% | 47.27 | 1.69 |
| 08/19 | 149,000 | 149,000 | 146,600 | 147,200 | -0.67% | 4,997 | 2640億7915万 | +1.66% | 47.4 | 1.7 |
| 08/16 | 146,600 | 149,200 | 146,600 | 148,200 | +1.16% | 10,812 | 2658億7317万 | +2.45% | 47.72 | 1.71 |
| 08/15 | 145,000 | 146,600 | 144,900 | 146,500 | +0.48% | 6,180 | 2628億2334万 | +1.45% | 47.17 | 1.69 |
| 08/14 | 145,900 | 146,200 | 145,200 | 145,800 | +0.07% | 3,945 | 2615億6753万 | +1.09% | 46.95 | 1.68 |
| 08/13 | 144,400 | 145,800 | 143,700 | 145,700 | +1.04% | 4,567 | 2613億8813万 | +1.18% | 46.92 | 1.68 |
| 08/09 | 145,600 | 145,700 | 143,600 | 144,200 | -0.96% | 4,419 | 2586億9710万 | +0.26% | 46.43 | 1.66 |
| 08/08 | 146,400 | 146,400 | 144,900 | 145,600 | -0.14% | 8,670 | 2612億872万 | +1.35% | 46.88 | 1.68 |
| 08/07 | 147,200 | 147,600 | 145,200 | 145,800 | -1.02% | 8,254 | 2615億6753万 | +1.7% | 46.95 | 1.68 |
| 08/06 | 143,400 | 147,900 | 143,300 | 147,300 | +2.01% | 13,538 | 2642億5855万 | +2.98% | 47.43 | 1.7 |
| 08/05 | 143,400 | 144,900 | 143,200 | 144,400 | +0.77% | 7,966 | 2590億5591万 | +1.29% | 46.5 | 1.67 |
| 08/02 | 141,500 | 143,800 | 141,500 | 143,300 | +0.7% | 7,177 | 2570億8249万 | +0.81% | 46.14 | 1.65 |
| 08/01 | 142,100 | 142,300 | 141,300 | 142,300 | -0.07% | 3,876 | 2552億8847万 | +0.4% | 45.82 | 1.64 |
| 07/31 | 141,700 | 142,400 | 141,000 | 142,400 | +0.49% | 5,862 | 2554億6787万 | +0.68% | 49.22 | 1.8 |
| 07/30 | 141,600 | 142,200 | 140,700 | 141,700 | -2.07% | 9,165 | 2542億1206万 | +0.41% | 48.98 | 1.79 |
| 07/29 | 146,900 | 146,900 | 144,200 | 144,700 | -0.75% | 14,377 | 2595億9411万 | +2.78% | 50.01 | 1.83 |
| 07/26 | 144,500 | 146,200 | 144,200 | 145,800 | +1.04% | 6,683 | 2615億6753万 | +3.88% | 50.39 | 1.85 |
| 07/25 | 144,500 | 145,200 | 143,800 | 144,300 | +0.07% | 5,940 | 2588億7650万 | +3.15% | 49.88 | 1.83 |
| 07/24 | 143,800 | 144,400 | 143,200 | 144,200 | +0.35% | 8,373 | 2586億9710万 | +3.39% | 49.84 | 1.83 |
| 07/23 | 144,000 | 144,000 | 142,700 | 143,700 | -0.21% | 5,563 | 2578億9万 | +3.32% | 49.67 | 1.82 |
| 07/22 | 145,100 | 145,400 | 143,400 | 144,000 | -0.76% | 5,506 | 2583億3830万 | +3.84% | 49.77 | 1.82 |
| 07/19 | 145,500 | 145,500 | 144,200 | 145,100 | +0.69% | 6,363 | 2603億1172万 | +4.94% | 50.15 | 1.84 |
| 07/18 | 145,500 | 145,800 | 143,500 | 144,100 | -0.83% | 7,780 | 2585億1770万 | +4.6% | 49.81 | 1.82 |
| 07/17 | 145,200 | 145,600 | 144,200 | 145,300 | +0.48% | 8,890 | 2606億7052万 | +5.91% | 50.22 | 1.84 |
| 07/16 | 143,800 | 145,300 | 143,300 | 144,600 | +0.63% | 12,557 | 2594億1471万 | +5.88% | 49.98 | 1.83 |
| 07/12 | 143,900 | 144,300 | 142,900 | 143,700 | 0% | 7,856 | 2578億9万 | +5.69% | 49.67 | 1.82 |
| 07/11 | 142,700 | 143,700 | 142,500 | 143,700 | +1.13% | 7,612 | 2578億9万 | +6.13% | 49.67 | 1.82 |
| 07/10 | 141,800 | 143,200 | 141,600 | 142,100 | +0.21% | 6,297 | 2549億2967万 | +5.4% | 49.11 | 1.8 |
| 07/09 | 140,300 | 142,300 | 140,300 | 141,800 | +1.07% | 6,709 | 2543億9146万 | +5.59% | 49.01 | 1.8 |
| 07/08 | 141,600 | 142,300 | 140,000 | 140,300 | -0.64% | 7,217 | 2517億44万 | +4.88% | 48.49 | 1.78 |
| 07/05 | 140,900 | 141,400 | 140,300 | 141,200 | +0.86% | 4,694 | 2533億1505万 | +5.95% | 48.8 | 1.79 |
| 07/04 | 140,000 | 140,600 | 139,700 | 140,000 | +1.38% | 7,182 | 2511億6224万 | +5.4% | 48.39 | 1.77 |
| 07/03 | 138,100 | 139,300 | 137,800 | 138,100 | +0.29% | 4,662 | 2477億5360万 | +4.24% | 47.73 | 1.75 |
| 07/02 | 136,000 | 138,300 | 135,700 | 137,700 | +1.47% | 8,661 | 2470億3600万 | +4.15% | 47.59 | 1.74 |
| 07/01 | 134,900 | 136,700 | 134,200 | 135,700 | +1.27% | 7,081 | 2434億4797万 | +2.8% | 46.9 | 1.72 |
| 06/28 | 133,700 | 134,400 | 133,000 | 134,000 | +0.75% | 5,281 | 2403億9814万 | +1.65% | 46.32 | 1.7 |
| 06/27 | 134,000 | 134,800 | 133,000 | 133,000 | -1.19% | 8,063 | 2386億412万 | +0.94% | 45.97 | 1.68 |
| 06/26 | 134,100 | 134,700 | 133,700 | 134,600 | -0.15% | 6,300 | 2408億6885万 | +2.25% | 46.41 | 1.7 |
| 06/25 | 132,600 | 134,800 | 132,600 | 134,800 | +1.2% | 7,089 | 2412億2675万 | +2.6% | 46.47 | 1.7 |
| 06/24 | 133,400 | 134,300 | 133,200 | 133,200 | -0.45% | 2,687 | 2383億6353万 | +1.53% | 45.92 | 1.68 |
| 06/21 | 134,000 | 134,900 | 133,700 | 133,800 | -0.37% | 6,184 | 2394億3724万 | +2.09% | 46.13 | 1.69 |
| 06/20 | 134,700 | 136,000 | 133,900 | 134,300 | +0.37% | 6,813 | 2403億3199万 | +2.69% | 46.3 | 1.7 |
| 06/19 | 134,500 | 135,000 | 133,400 | 133,800 | -0.52% | 7,239 | 2394億3724万 | +2.5% | 46.13 | 1.69 |
| 06/18 | 134,300 | 134,900 | 133,300 | 134,500 | +0.67% | 7,863 | 2406億8990万 | +3.19% | 46.37 | 1.7 |
| 06/17 | 133,000 | 134,200 | 132,900 | 133,600 | -0.07% | 7,674 | 2390億7933万 | +2.65% | 46.06 | 1.69 |
| 06/14 | 131,600 | 134,100 | 131,400 | 133,700 | +0.83% | 10,214 | 2392億5828万 | +2.86% | 46.1 | 1.69 |
| 06/13 | 130,800 | 132,600 | 130,600 | 132,600 | +2.16% | 10,313 | 2372億8982万 | +2.13% | 45.72 | 1.67 |
| 06/12 | 130,200 | 130,200 | 129,400 | 129,800 | +0.08% | 6,837 | 2322億7917万 | +0.07% | 44.75 | 1.64 |
| 06/11 | 129,800 | 130,200 | 129,200 | 129,700 | +0.31% | 5,707 | 2321億22万 | +0.05% | 44.72 | 1.64 |
| 06/10 | 129,800 | 130,200 | 129,300 | 129,300 | -0.39% | 4,442 | 2313億8441万 | -0.2% | 44.58 | 1.63 |
| 06/07 | 128,600 | 130,000 | 128,600 | 129,800 | +0.62% | 4,570 | 2322億7917万 | +0.27% | 44.75 | 1.64 |
| 06/06 | 129,600 | 130,000 | 129,000 | 129,000 | -0.08% | 6,267 | 2308億4756万 | -0.29% | 44.48 | 1.63 |
| 06/05 | 129,000 | 129,700 | 128,100 | 129,100 | +0.39% | 5,567 | 2310億2651万 | -0.14% | 44.51 | 1.63 |
| 06/04 | 128,000 | 129,100 | 127,300 | 128,600 | +0.55% | 14,165 | 2301億3175万 | -0.44% | 44.34 | 1.62 |
| 06/03 | 129,400 | 129,600 | 127,800 | 127,900 | -1.69% | 11,482 | 2288億7909万 | -0.92% | 44.1 | 1.62 |
| 05/31 | 130,600 | 131,400 | 130,100 | 130,100 | -1.06% | 11,058 | 2328億1603万 | +0.84% | 44.85 | 1.64 |
| 05/30 | 131,600 | 132,300 | 131,000 | 131,500 | +0.23% | 30,675 | 2353億2135万 | +2.07% | 45.34 | 1.66 |
| 05/29 | 131,500 | 131,900 | 130,300 | 131,200 | -0.98% | 25,496 | 2228億8465万 | +2.02% | 42.94 | 1.57 |
| 05/28 | 130,100 | 132,500 | 130,000 | 132,500 | +1.07% | 12,369 | 2250億9312万 | +3.22% | 43.37 | 1.59 |
| 05/27 | 132,000 | 132,600 | 130,700 | 131,100 | -0.98% | 9,559 | 2227億1477万 | +2.4% | 42.91 | 1.57 |
| 05/24 | 130,000 | 132,800 | 129,900 | 132,400 | +1.85% | 12,652 | 2249億2323万 | +3.64% | 43.33 | 1.59 |
| 05/23 | 129,000 | 130,500 | 128,900 | 130,000 | +1.33% | 21,688 | 2208億4608万 | +2.03% | 42.55 | 1.56 |
| 05/22 | 129,400 | 129,600 | 128,300 | 128,300 | -1.23% | 13,007 | 2179億5809万 | +0.9% | 41.99 | 1.54 |
| 05/21 | 130,200 | 130,700 | 129,500 | 129,900 | -0.15% | 5,266 | 2206億7619万 | +2.32% | 42.52 | 1.56 |
| 05/20 | 126,900 | 130,800 | 126,900 | 130,100 | +2.52% | 8,215 | 2210億1596万 | +2.66% | 42.58 | 1.56 |
| 05/17 | 128,700 | 128,800 | 126,800 | 126,900 | -0.78% | 7,740 | 2155億7975万 | +0.31% | 41.53 | 1.52 |
| 05/16 | 129,300 | 129,600 | 127,800 | 127,900 | -0.93% | 7,817 | 2172億7856万 | +1.18% | 41.86 | 1.53 |
| 05/15 | 129,200 | 129,400 | 127,500 | 129,100 | -0.46% | 7,421 | 2193億1714万 | +2.22% | 42.25 | 1.55 |
