株価チャート
2018/12/26～2019/05/31
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 |
|---|
| 2019 |
| 05/31 | 237,900 | 239,500 | 236,100 | 236,100 | -1.58% | 9,068 | 5161億279万 | -1.99% | 60 | 1.53 |
| 05/30 | 240,400 | 241,100 | 238,600 | 239,900 | -0.21% | 6,773 | 5244億940万 | -0.48% | 60.96 | 1.55 |
| 05/29 | 239,900 | 240,900 | 238,400 | 240,400 | -1.92% | 8,446 | 5255億238万 | -0.28% | 61.09 | 1.55 |
| 05/28 | 242,300 | 247,800 | 241,700 | 245,100 | +1.11% | 15,049 | 5357億7634万 | +1.68% | 62.29 | 1.58 |
| 05/27 | 243,800 | 244,000 | 242,400 | 242,400 | -0.9% | 4,264 | 5298億7428万 | +0.68% | 61.6 | 1.57 |
| 05/24 | 244,500 | 245,600 | 244,100 | 244,600 | -0.33% | 4,980 | 5346億8337万 | +1.65% | 62.16 | 1.58 |
| 05/23 | 242,800 | 245,400 | 242,700 | 245,400 | +0.86% | 4,795 | 5364億3213万 | +2.1% | 62.36 | 1.59 |
| 05/22 | 244,000 | 244,900 | 242,900 | 243,300 | -0.77% | 6,140 | 5318億4163万 | +1.36% | 61.83 | 1.57 |
| 05/21 | 241,600 | 245,400 | 241,400 | 245,200 | +0.62% | 7,376 | 5359億9494万 | +2.26% | 62.31 | 1.59 |
| 05/20 | 241,400 | 243,800 | 241,100 | 243,700 | +0.91% | 15,229 | 5327億1601万 | +1.76% | 61.93 | 1.58 |
| 05/17 | 242,600 | 242,600 | 240,800 | 241,500 | +0.12% | 11,187 | 5279億692万 | +0.95% | 61.37 | 1.56 |
| 05/16 | 242,000 | 242,200 | 240,400 | 241,200 | -0.21% | 7,707 | 5272億5114万 | +0.92% | 61.29 | 1.56 |
| 05/15 | 241,000 | 242,400 | 240,800 | 241,700 | +0.29% | 9,270 | 5283億4411万 | +1.22% | 61.42 | 1.56 |
| 05/14 | 239,900 | 242,000 | 239,700 | 241,000 | +0.79% | 9,432 | 5268億1395万 | +1% | 61.24 | 1.56 |
| 05/13 | 238,700 | 240,100 | 238,500 | 239,100 | +0.04% | 7,948 | 5226億6064万 | +0.28% | 60.76 | 1.55 |
| 05/10 | 238,500 | 240,300 | 237,900 | 239,000 | +0.08% | 10,624 | 5224億4205万 | +0.3% | 60.74 | 1.55 |
| 05/09 | 237,700 | 240,000 | 237,700 | 238,800 | +0.04% | 6,187 | 5220億486万 | +0.24% | 60.68 | 1.54 |
| 05/08 | 236,200 | 239,700 | 235,800 | 238,700 | +0.97% | 7,528 | 5217億8626万 | +0.14% | 60.66 | 1.54 |
| 05/07 | 237,400 | 238,500 | 236,300 | 236,400 | -1.09% | 9,287 | 5167億5858万 | -0.79% | 60.07 | 1.53 |
| 04/26 | 239,000 | 239,900 | 238,600 | 239,000 | -0.99% | 6,377 | 5224億4205万 | +0.33% | 60.74 | 1.55 |
| 04/25 | 241,500 | 241,500 | 239,800 | 241,400 | +0.63% | 4,406 | 5276億8833万 | +1.37% | 61.35 | 1.56 |
| 04/24 | 239,300 | 240,400 | 239,300 | 239,900 | +0.08% | 6,577 | 5244億940万 | +0.81% | 60.96 | 1.55 |
| 04/23 | 240,500 | 240,900 | 239,200 | 239,700 | -0.04% | 5,357 | 5239億7221万 | +0.75% | 60.91 | 1.55 |
| 04/22 | 239,000 | 240,400 | 239,000 | 239,800 | +0.21% | 3,925 | 5241億9081万 | +0.82% | 60.94 | 1.55 |
| 04/19 | 242,500 | 242,500 | 239,000 | 239,300 | -0.29% | 6,442 | 5230億9783万 | +0.7% | 60.81 | 1.55 |
| 04/18 | 240,500 | 241,100 | 239,300 | 240,000 | 0% | 8,390 | 5246億2800万 | +1.08% | 60.99 | 1.55 |
| 04/17 | 238,300 | 240,500 | 238,300 | 240,000 | +0.08% | 4,708 | 5246億2800万 | +1.19% | 60.99 | 1.55 |
| 04/16 | 239,900 | 240,900 | 239,100 | 239,800 | +0.71% | 4,235 | 5241億9081万 | +1.21% | 60.94 | 1.55 |
| 04/15 | 239,200 | 240,000 | 237,800 | 238,100 | -0.5% | 3,920 | 5204億7469万 | +0.59% | 60.51 | 1.54 |
| 04/12 | 238,500 | 239,600 | 237,400 | 239,300 | +0.67% | 4,282 | 5230億9783万 | +1.18% | 60.81 | 1.55 |
| 04/11 | 237,600 | 238,500 | 236,200 | 237,700 | +0.13% | 5,121 | 5196億31万 | +0.6% | 60.4 | 1.54 |
| 04/10 | 238,000 | 238,400 | 237,000 | 237,400 | +0.13% | 7,738 | 5189億4453万 | +0.51% | 60.33 | 1.53 |
| 04/09 | 238,100 | 238,800 | 235,600 | 237,100 | -0.25% | 5,053 | 5182億8874万 | +0.4% | 60.25 | 1.53 |
| 04/08 | 237,000 | 238,700 | 236,100 | 237,700 | +0.3% | 4,459 | 5196億31万 | +0.67% | 60.4 | 1.54 |
| 04/05 | 237,200 | 238,300 | 236,300 | 237,000 | +0.42% | 4,449 | 5180億7015万 | +0.43% | 60.23 | 1.53 |
| 04/04 | 236,700 | 238,200 | 236,000 | 236,000 | +0.08% | 6,790 | 5158億8420万 | +0.01% | 59.97 | 1.53 |
| 04/03 | 236,700 | 238,600 | 234,600 | 235,800 | -0.76% | 7,955 | 5154億4701万 | -0.1% | 59.92 | 1.52 |
| 04/02 | 237,600 | 239,100 | 235,800 | 237,600 | +0.68% | 8,893 | 5193億8172万 | +0.64% | 60.38 | 1.54 |
| 04/01 | 237,900 | 238,200 | 234,400 | 236,000 | +0.08% | 6,570 | 5158億8420万 | -0.03% | 59.97 | 1.53 |
| 03/29 | 238,900 | 240,300 | 235,800 | 235,800 | -0.67% | 8,707 | 5154億4701万 | -0.1% | 59.92 | 1.52 |
| 03/28 | 242,000 | 242,100 | 237,100 | 237,400 | -1.98% | 6,039 | 5189億4453万 | +0.61% | 60.33 | 1.53 |
| 03/27 | 236,500 | 242,800 | 236,300 | 242,200 | +2.28% | 5,707 | 5294億3709万 | +2.71% | 61.55 | 1.57 |
| 03/26 | 236,200 | 238,600 | 235,900 | 236,800 | +0.85% | 5,943 | 5176億3296万 | +0.54% | 60.18 | 1.53 |
| 03/25 | 236,600 | 237,400 | 233,800 | 234,800 | -0.76% | 6,214 | 5132億6106万 | -0.27% | 59.67 | 1.52 |
| 03/22 | 239,100 | 241,400 | 235,900 | 236,600 | -0.42% | 6,531 | 5171億9577万 | +0.51% | 60.13 | 1.53 |
| 03/20 | 237,600 | 238,400 | 235,500 | 237,600 | -0.21% | 6,170 | 5193億8172万 | +0.97% | 60.38 | 1.54 |
| 03/19 | 239,000 | 239,000 | 237,200 | 238,100 | -0.04% | 5,353 | 5204億7469万 | +1.25% | 60.51 | 1.54 |
| 03/18 | 238,200 | 239,700 | 235,900 | 238,200 | +1.49% | 4,784 | 5206億9329万 | +1.39% | 60.53 | 1.54 |
| 03/15 | 234,700 | 236,100 | 234,500 | 234,700 | +0.3% | 6,836 | 5130億4246万 | +0.04% | 59.64 | 1.52 |
| 03/14 | 233,600 | 234,300 | 232,700 | 234,000 | +0.04% | 5,138 | 5115億1230万 | -0.19% | 59.46 | 1.51 |
| 03/13 | 234,400 | 234,500 | 232,700 | 233,900 | -0.04% | 3,781 | 5112億9370万 | -0.18% | 59.44 | 1.51 |
| 03/12 | 235,100 | 235,100 | 233,600 | 234,000 | 0% | 3,885 | 5115億1230万 | -0.12% | 59.46 | 1.51 |
| 03/11 | 232,500 | 234,700 | 232,300 | 234,000 | +0.52% | 3,716 | 5115億1230万 | -0.11% | 59.46 | 1.51 |
| 03/08 | 232,400 | 234,700 | 232,200 | 232,800 | -0.51% | 7,348 | 5088億8916万 | -0.68% | 59.16 | 1.5 |
| 03/07 | 234,900 | 235,300 | 233,600 | 234,000 | -0.47% | 4,608 | 5115億1230万 | -0.25% | 59.46 | 1.51 |
| 03/06 | 236,400 | 237,000 | 234,900 | 235,100 | -0.68% | 2,550 | 5139億1684万 | +0.18% | 59.74 | 1.52 |
| 03/05 | 236,400 | 237,700 | 236,000 | 236,700 | +0.13% | 3,597 | 5174億1436万 | +0.86% | 60.15 | 1.53 |
| 03/04 | 236,800 | 237,000 | 233,900 | 236,400 | +1.03% | 2,676 | 5167億5858万 | +0.82% | 60.07 | 1.53 |
| 03/01 | 235,200 | 237,000 | 232,300 | 234,000 | -1.18% | 8,026 | 5115億1230万 | -0.11% | 59.46 | 1.51 |
| 02/28 | 236,100 | 237,400 | 235,100 | 236,800 | -0.25% | 7,591 | 5176億3296万 | +1.17% | 60.18 | 1.53 |
| 02/27 | 236,500 | 239,100 | 236,500 | 237,400 | -0.08% | 4,686 | 5189億4453万 | +1.58% | 60.33 | 1.53 |
| 02/26 | 235,300 | 238,300 | 235,300 | 237,600 | +0.34% | 4,607 | 5193億8172万 | +1.79% | 60.38 | 1.54 |
| 02/25 | 236,600 | 236,800 | 234,500 | 236,800 | +0.68% | 3,167 | 5176億3296万 | +1.6% | 60.18 | 1.53 |
| 02/22 | 234,300 | 235,300 | 233,300 | 235,200 | +0.51% | 2,823 | 5141億3544万 | +1.04% | 59.77 | 1.52 |
| 02/21 | 235,300 | 235,300 | 232,900 | 234,000 | +0.17% | 4,992 | 5115億1230万 | +0.64% | 59.46 | 1.51 |
| 02/20 | 236,000 | 236,000 | 233,300 | 233,600 | -0.6% | 5,277 | 5106億3792万 | +0.54% | 59.36 | 1.51 |
| 02/19 | 235,300 | 236,900 | 234,700 | 235,000 | +0.09% | 5,306 | 5136億9825万 | +1.21% | 59.72 | 1.52 |
| 02/18 | 234,200 | 235,900 | 233,700 | 234,800 | +0.43% | 3,982 | 5132億6106万 | +1.11% | 59.67 | 1.52 |
| 02/15 | 232,200 | 234,300 | 232,100 | 233,800 | -0.38% | 5,640 | 5110億7511万 | +0.7% | 59.41 | 1.51 |
| 02/14 | 234,800 | 235,100 | 233,600 | 234,700 | +0.43% | 5,986 | 5130億4246万 | +1.12% | 59.64 | 1.52 |
| 02/13 | 231,200 | 234,700 | 230,700 | 233,700 | +0.69% | 5,315 | 5108億5651万 | +0.74% | 59.39 | 1.51 |
| 02/12 | 227,600 | 232,800 | 227,600 | 232,100 | +0.83% | 9,101 | 5073億5899万 | +0.07% | 58.98 | 1.5 |
| 02/08 | 230,000 | 231,100 | 229,600 | 230,200 | -0.04% | 8,700 | 5032億569万 | -0.7% | 58.5 | 1.49 |
| 02/07 | 231,300 | 231,800 | 229,200 | 230,300 | -0.43% | 4,883 | 5034億2428万 | -0.69% | 58.52 | 1.49 |
| 02/06 | 232,800 | 235,100 | 230,500 | 231,300 | -0.6% | 5,723 | 5056億1023万 | -0.28% | 58.78 | 1.5 |
| 02/05 | 233,700 | 235,500 | 232,700 | 232,700 | -0.43% | 5,626 | 5086億7056万 | +0.37% | 59.13 | 1.5 |
| 02/04 | 237,400 | 238,000 | 233,700 | 233,700 | -1.56% | 6,468 | 5108億5651万 | +0.93% | 59.39 | 1.51 |
| 02/01 | 236,700 | 239,500 | 236,700 | 237,400 | -0.04% | 6,164 | 5189億4453万 | +2.59% | 60.33 | 1.53 |
| 01/31 | 235,600 | 237,900 | 235,000 | 237,500 | +0.68% | 6,156 | 5191億6312万 | +2.71% | 60.35 | 1.54 |
| 01/30 | 236,400 | 237,500 | 235,500 | 235,900 | +0.3% | 8,046 | 5156億6560万 | +2.09% | 59.95 | 1.52 |
| 01/29 | 234,800 | 236,200 | 233,000 | 235,200 | +1.38% | 9,340 | 5141億3544万 | +1.79% | 59.77 | 1.52 |
| 01/28 | 230,500 | 233,100 | 230,500 | 232,000 | +0.65% | 4,494 | 5071億4040万 | +0.36% | 58.96 | 1.5 |
| 01/25 | 229,700 | 231,600 | 229,200 | 230,500 | +0.52% | 10,663 | 5038億6147万 | -0.39% | 58.58 | 1.49 |
| 01/24 | 228,700 | 230,100 | 226,700 | 229,300 | +0.57% | 6,285 | 5012億3833万 | -1.01% | 58.27 | 1.48 |
| 01/23 | 229,500 | 230,100 | 227,800 | 228,000 | -1.04% | 5,341 | 4983億9660万 | -1.66% | 57.94 | 1.47 |
| 01/22 | 230,300 | 230,900 | 227,900 | 230,400 | +0.66% | 4,700 | 5036億4288万 | -0.77% | 58.55 | 1.49 |
| 01/21 | 229,300 | 229,900 | 227,300 | 228,900 | -0.26% | 4,396 | 5003億6395万 | -1.48% | 58.17 | 1.48 |
| 01/18 | 227,300 | 229,500 | 227,300 | 229,500 | +0.57% | 6,303 | 5016億7552万 | -1.35% | 58.32 | 1.48 |
| 01/17 | 230,400 | 231,200 | 227,100 | 228,200 | -0.78% | 9,356 | 4988億3379万 | -2.01% | 57.99 | 1.48 |
| 01/16 | 229,600 | 233,100 | 229,600 | 230,000 | +0.13% | 7,681 | 5027億6850万 | -1.37% | 58.45 | 1.49 |
| 01/15 | 235,500 | 235,500 | 229,000 | 229,700 | -2.46% | 8,435 | 5021億1271万 | -1.6% | 58.37 | 1.48 |
| 01/11 | 233,200 | 235,500 | 233,100 | 235,500 | +0.81% | 5,786 | 5147億9122万 | +0.77% | 59.85 | 1.52 |
| 01/10 | 232,100 | 234,400 | 231,300 | 233,600 | +0.52% | 4,980 | 5106億3792万 | -0.03% | 59.36 | 1.51 |
| 01/09 | 232,000 | 233,200 | 231,800 | 232,400 | +0.48% | 5,090 | 5080億1478万 | -0.57% | 59.06 | 1.5 |
| 01/08 | 232,700 | 235,200 | 231,300 | 231,300 | -0.73% | 5,775 | 5056億1023万 | -1.1% | 58.78 | 1.5 |
| 01/07 | 233,700 | 234,800 | 231,000 | 233,000 | +1.66% | 7,586 | 5093億2635万 | -0.53% | 59.21 | 1.51 |
| 01/04 | 233,300 | 233,300 | 229,100 | 229,200 | -1.16% | 7,228 | 5010億1974万 | -2.24% | 58.24 | 1.48 |
| 2018 |
| 12/28 | 232,300 | 232,600 | 228,600 | 231,900 | +0.13% | 5,777 | 5069億2180万 | -1.2% | 58.93 | 1.5 |
| 12/27 | 229,900 | 233,100 | 229,600 | 231,600 | +1.18% | 5,711 | 5062億6602万 | -1.39% | 58.85 | 1.5 |
| 12/26 | 224,700 | 229,100 | 224,600 | 228,900 | +1.78% | 6,224 | 5003億6395万 | -2.61% | 58.17 | 1.48 |
