株価チャート
2019/09/02～2020/01/31
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 |
|---|
| 2020 |
| 01/31 | 166,500 | 167,200 | 164,800 | 166,800 | 0% | 6,485 | 3135億8666万 | +0.47% | 56.29 | 2.02 |
| 01/30 | 166,600 | 168,000 | 164,500 | 166,800 | -2% | 11,401 | 3135億8666万 | +0.56% | 56.29 | 2.02 |
| 01/29 | 168,700 | 171,400 | 168,600 | 170,200 | +0.77% | 8,814 | 3199億7872万 | +2.71% | 57.43 | 2.06 |
| 01/28 | 168,000 | 169,500 | 167,200 | 168,900 | +0.42% | 4,839 | 3175億3470万 | +2.16% | 56.99 | 2.04 |
| 01/27 | 166,500 | 168,700 | 166,100 | 168,200 | -0.18% | 3,845 | 3162億1869万 | +1.92% | 56.76 | 2.03 |
| 01/24 | 167,200 | 168,500 | 166,500 | 168,500 | +0.84% | 6,647 | 3167億8269万 | +2.3% | 56.86 | 2.04 |
| 01/23 | 167,400 | 167,700 | 165,100 | 167,100 | -0.59% | 6,507 | 3141億5067万 | +1.63% | 56.39 | 2.02 |
| 01/22 | 166,000 | 168,700 | 166,000 | 168,100 | +1.33% | 6,276 | 3160億3068万 | +2.34% | 56.72 | 2.03 |
| 01/21 | 166,600 | 166,600 | 165,700 | 165,900 | -0.36% | 3,565 | 3118億9465万 | +1.08% | 55.98 | 2.01 |
| 01/20 | 165,800 | 166,700 | 164,600 | 166,500 | +0.48% | 4,487 | 3130億2266万 | +1.45% | 56.18 | 2.01 |
| 01/17 | 164,200 | 165,700 | 162,900 | 165,700 | +1.04% | 4,781 | 3115億1865万 | +0.97% | 55.91 | 2 |
| 01/16 | 164,100 | 164,200 | 163,100 | 164,000 | 0% | 5,699 | 3079億7822万 | -0.05% | 55.28 | 1.98 |
| 01/15 | 164,500 | 165,000 | 163,200 | 164,000 | -0.49% | 5,975 | 3079億7822万 | -0.07% | 55.28 | 1.98 |
| 01/14 | 166,000 | 166,500 | 163,900 | 164,800 | -0.36% | 5,952 | 3094億8055万 | +0.39% | 55.55 | 1.99 |
| 01/10 | 164,400 | 165,700 | 164,000 | 165,400 | +0.61% | 3,684 | 3106億730万 | +0.71% | 55.75 | 2 |
| 01/09 | 164,100 | 165,000 | 163,000 | 164,400 | +0.8% | 8,014 | 3087億2939万 | +0.08% | 55.41 | 1.99 |
| 01/08 | 165,000 | 166,100 | 163,100 | 163,100 | -1.39% | 6,113 | 3062億8809万 | -0.88% | 54.98 | 1.97 |
| 01/07 | 165,800 | 166,700 | 164,900 | 165,400 | +0.06% | 5,987 | 3106億730万 | +0.29% | 55.75 | 2 |
| 01/06 | 164,600 | 166,200 | 164,500 | 165,300 | -0.24% | 5,031 | 3104億1951万 | +0.03% | 55.72 | 2 |
| 2019 |
| 12/30 | 165,500 | 166,300 | 163,900 | 165,700 | +0.18% | 3,756 | 3111億7068万 | +0.1% | 55.85 | 2 |
| 12/27 | 167,200 | 167,600 | 164,300 | 165,400 | -1.08% | 6,193 | 3106億730万 | -0.15% | 55.75 | 2 |
| 12/26 | 165,500 | 167,200 | 164,000 | 167,200 | +0.72% | 4,659 | 3139億8755万 | +0.81% | 56.36 | 2.02 |
| 12/25 | 162,400 | 166,600 | 162,400 | 166,000 | +1.53% | 4,210 | 3117億3405万 | -0.07% | 55.95 | 2.01 |
| 12/24 | 162,900 | 163,800 | 162,200 | 163,500 | -0.12% | 3,378 | 3070億3926万 | -1.76% | 55.11 | 1.98 |
| 12/23 | 162,800 | 163,900 | 162,200 | 163,700 | +0.55% | 3,297 | 3074億1484万 | -1.8% | 55.18 | 1.98 |
| 12/20 | 161,500 | 163,900 | 161,500 | 162,800 | -0.06% | 8,174 | 3057億2472万 | -2.43% | 54.87 | 1.97 |
| 12/19 | 160,100 | 162,900 | 159,300 | 162,900 | +1.31% | 18,831 | 3059億1251万 | -2.45% | 54.91 | 1.97 |
| 12/18 | 160,900 | 161,000 | 159,400 | 160,800 | -0.37% | 23,155 | 2884億7777万 | -3.74% | 51.78 | 1.86 |
| 12/17 | 160,300 | 161,600 | 159,900 | 161,400 | +0.69% | 6,294 | 2895億5418万 | -3.42% | 51.97 | 1.86 |
| 12/16 | 161,400 | 162,400 | 159,800 | 160,300 | -0.56% | 8,501 | 2875億8076万 | -4.15% | 51.62 | 1.85 |
| 12/13 | 162,100 | 162,100 | 160,400 | 161,200 | -1.16% | 19,447 | 2891億9537万 | -3.76% | 51.91 | 1.86 |
| 12/12 | 163,800 | 164,200 | 161,900 | 163,100 | -0.85% | 24,669 | 2926億400万 | -2.76% | 52.52 | 1.88 |
| 12/11 | 166,200 | 166,900 | 163,700 | 164,500 | -0.96% | 11,313 | 2951億1563万 | -2.09% | 52.97 | 1.9 |
| 12/10 | 166,800 | 167,800 | 165,200 | 166,100 | +0.06% | 4,212 | 2979億8605万 | -1.28% | 53.49 | 1.92 |
| 12/09 | 164,700 | 166,400 | 163,700 | 166,000 | +0.61% | 2,668 | 2978億665万 | -1.45% | 53.45 | 1.92 |
| 12/06 | 164,800 | 165,500 | 163,500 | 165,000 | +0.18% | 3,352 | 2960億1264万 | -2.14% | 53.13 | 1.9 |
| 12/05 | 165,900 | 166,300 | 162,300 | 164,700 | -0.3% | 4,568 | 2954億7443万 | -2.42% | 53.03 | 1.9 |
| 12/04 | 166,900 | 168,400 | 164,500 | 165,200 | -0.96% | 3,523 | 2963億7144万 | -2.24% | 53.2 | 1.91 |
| 12/03 | 166,300 | 168,100 | 165,300 | 166,800 | +0.24% | 7,347 | 2992億4186万 | -1.43% | 53.71 | 1.93 |
| 12/02 | 169,800 | 170,100 | 165,800 | 166,400 | -2.8% | 5,559 | 2985億2426万 | -1.75% | 53.58 | 1.92 |
| 11/29 | 172,500 | 172,500 | 170,000 | 171,200 | -0.81% | 3,490 | 3071億3553万 | +0.96% | 55.13 | 1.98 |
| 11/28 | 173,500 | 173,500 | 171,100 | 172,600 | -0.52% | 5,526 | 3096億4716万 | +1.78% | 55.58 | 1.99 |
| 11/27 | 173,300 | 174,200 | 171,500 | 173,500 | +0.7% | 4,525 | 3112億6177万 | +2.33% | 55.87 | 2 |
| 11/26 | 168,800 | 172,300 | 168,400 | 172,300 | +2.13% | 5,186 | 3091億895万 | +1.69% | 55.48 | 1.99 |
| 11/25 | 171,000 | 171,000 | 167,500 | 168,700 | -1.06% | 6,061 | 3026億5049万 | -0.34% | 54.32 | 1.95 |
| 11/22 | 173,400 | 173,400 | 169,100 | 170,500 | -1.73% | 8,284 | 3058億7972万 | +0.76% | 54.9 | 1.97 |
| 11/21 | 174,400 | 174,500 | 171,100 | 173,500 | -0.23% | 6,829 | 3112億6177万 | +2.62% | 55.87 | 2 |
| 11/20 | 171,800 | 174,200 | 170,300 | 173,900 | +2.05% | 7,804 | 3119億7938万 | +3.07% | 56 | 2.01 |
| 11/19 | 168,100 | 170,800 | 167,800 | 170,400 | +1.61% | 6,215 | 3057億32万 | +1.24% | 54.87 | 1.97 |
| 11/18 | 166,100 | 168,600 | 165,900 | 167,700 | +0.96% | 6,088 | 3008億5648万 | -0.19% | 54 | 1.94 |
| 11/15 | 163,500 | 168,500 | 163,500 | 166,100 | +1.22% | 9,230 | 2979億8605万 | -1.04% | 53.49 | 1.92 |
| 11/14 | 160,900 | 164,600 | 160,700 | 164,100 | +0.92% | 8,383 | 2943億9802万 | -2.11% | 52.84 | 1.89 |
| 11/13 | 163,300 | 164,300 | 161,200 | 162,600 | -1.33% | 7,913 | 2917億700万 | -2.89% | 52.36 | 1.88 |
| 11/12 | 165,600 | 166,500 | 162,700 | 164,800 | -1.14% | 8,423 | 2956億5383万 | -1.48% | 53.07 | 1.9 |
| 11/11 | 163,100 | 168,200 | 162,400 | 166,700 | -0.12% | 4,494 | 2990億6246万 | -0.15% | 53.68 | 1.92 |
| 11/08 | 169,800 | 169,800 | 164,100 | 166,900 | -2% | 11,840 | 2994億2127万 | +0.22% | 53.74 | 1.93 |
| 11/07 | 168,500 | 171,200 | 168,200 | 170,300 | 0% | 4,096 | 3055億2092万 | +2.55% | 54.84 | 1.97 |
| 11/06 | 171,000 | 171,600 | 169,700 | 170,300 | -0.29% | 6,637 | 3055億2092万 | +2.93% | 54.84 | 1.97 |
| 11/05 | 168,900 | 171,200 | 168,900 | 170,800 | +0.41% | 3,841 | 3064億1793万 | +3.6% | 55 | 1.97 |
| 11/01 | 169,500 | 170,300 | 169,200 | 170,100 | +0.47% | 4,455 | 3051億6212万 | +3.6% | 54.77 | 1.96 |
| 10/31 | 170,000 | 170,400 | 168,400 | 169,300 | -0.35% | 6,525 | 3037億2690万 | +3.54% | 54.52 | 1.95 |
| 10/30 | 171,500 | 171,500 | 169,400 | 169,900 | -0.59% | 5,313 | 3048億331万 | +4.33% | 54.71 | 1.96 |
| 10/29 | 171,400 | 171,800 | 169,800 | 170,900 | +0.06% | 3,609 | 3065億9733万 | +5.4% | 55.03 | 1.97 |
| 10/28 | 171,400 | 171,900 | 169,600 | 170,800 | -0.47% | 5,077 | 3064億1793万 | +5.81% | 55 | 1.97 |
| 10/25 | 171,500 | 172,000 | 170,600 | 171,600 | +0.18% | 4,488 | 3078億5314万 | +6.77% | 55.26 | 1.98 |
| 10/24 | 172,000 | 172,300 | 170,700 | 171,300 | -0.23% | 5,057 | 3073億1494万 | +7.08% | 55.16 | 1.98 |
| 10/23 | 171,500 | 172,800 | 170,300 | 171,700 | +0.59% | 4,387 | 3080億3254万 | +7.84% | 55.29 | 1.98 |
| 10/21 | 168,300 | 171,700 | 168,300 | 170,700 | +1.49% | 4,368 | 3062億3853万 | +7.84% | 54.97 | 1.97 |
| 10/18 | 168,500 | 168,800 | 167,500 | 168,200 | +0.54% | 3,462 | 3017億5349万 | +6.84% | 54.16 | 1.94 |
| 10/17 | 168,000 | 169,100 | 166,700 | 167,300 | +0.18% | 6,082 | 3001億3887万 | +6.72% | 53.87 | 1.93 |
| 10/16 | 165,000 | 167,200 | 164,800 | 167,000 | +1.4% | 5,665 | 2996億67万 | +6.93% | 53.77 | 1.93 |
| 10/15 | 163,600 | 165,600 | 163,300 | 164,700 | +0.67% | 6,983 | 2954億7443万 | +5.89% | 53.03 | 1.9 |
| 10/11 | 162,700 | 163,900 | 160,300 | 163,600 | +0.25% | 6,566 | 2935億101万 | +5.57% | 52.68 | 1.89 |
| 10/10 | 164,600 | 164,700 | 161,900 | 163,200 | +0.06% | 6,356 | 2927億8341万 | +5.67% | 52.55 | 1.88 |
| 10/09 | 162,700 | 163,700 | 160,700 | 163,100 | +1.3% | 7,835 | 2926億400万 | +5.99% | 52.52 | 1.88 |
| 10/08 | 159,000 | 162,000 | 158,800 | 161,000 | +1.26% | 6,914 | 2888億3657万 | +5% | 51.84 | 1.86 |
| 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 |
