株価チャート
2019/05/08～2019/09/30
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 |
| 09/30 | 267,900 | 270,800 | 267,600 | 270,800 | +1.27% | 4,714 | 1374億8516万 | -2.63% | 41.82 | 1.18 |
| 09/27 | 266,000 | 268,800 | 265,500 | 267,400 | -1.87% | 5,913 | 1357億5898万 | -3.76% | 41.29 | 1.17 |
| 09/26 | 275,000 | 275,800 | 272,500 | 272,500 | -1.02% | 6,973 | 1383億4825万 | -1.83% | 42.08 | 1.19 |
| 09/25 | 275,000 | 276,900 | 272,000 | 275,300 | -0.43% | 4,889 | 1397億6981万 | -0.66% | 42.51 | 1.2 |
| 09/24 | 277,700 | 279,300 | 275,700 | 276,500 | -0.18% | 4,227 | 1403億7905万 | 0% | 42.7 | 1.21 |
| 09/20 | 281,400 | 281,400 | 277,000 | 277,000 | -0.4% | 3,514 | 1406億3290万 | +0.42% | 42.77 | 1.21 |
| 09/19 | 277,600 | 279,800 | 276,300 | 278,100 | +0.18% | 3,706 | 1411億9137万 | +1.06% | 42.94 | 1.22 |
| 09/18 | 282,500 | 283,000 | 277,400 | 277,600 | -1.8% | 4,166 | 1409億3752万 | +1.15% | 42.87 | 1.21 |
| 09/17 | 287,800 | 288,300 | 282,300 | 282,700 | -1.94% | 3,395 | 1435億2679万 | +3.28% | 43.65 | 1.24 |
| 09/13 | 286,900 | 289,000 | 285,300 | 288,300 | 0% | 4,629 | 1463億6991万 | +5.66% | 44.52 | 1.26 |
| 09/12 | 286,500 | 291,800 | 285,100 | 288,300 | -0.24% | 3,056 | 1463億6991万 | +6.09% | 44.52 | 1.26 |
| 09/11 | 291,400 | 292,000 | 287,200 | 289,000 | -0.96% | 3,727 | 1467億2530万 | +6.78% | 44.63 | 1.26 |
| 09/10 | 292,300 | 296,400 | 291,500 | 291,800 | +0.17% | 3,782 | 1481億4686万 | +8.27% | 45.06 | 1.28 |
| 09/09 | 288,100 | 292,100 | 287,500 | 291,300 | +1.39% | 3,203 | 1478億9301万 | +8.62% | 44.98 | 1.27 |
| 09/06 | 288,200 | 288,700 | 285,200 | 287,300 | +0.31% | 3,427 | 1458億6221万 | +7.69% | 44.36 | 1.26 |
| 09/05 | 280,400 | 286,500 | 280,100 | 286,400 | +2.32% | 4,103 | 1454億528万 | +7.84% | 44.22 | 1.25 |
| 09/04 | 277,000 | 280,800 | 276,600 | 279,900 | +1.19% | 3,402 | 1421億523万 | +5.81% | 43.22 | 1.22 |
| 09/03 | 276,500 | 277,400 | 276,200 | 276,600 | +0.11% | 1,547 | 1404億2982万 | +4.9% | 42.71 | 1.21 |
| 09/02 | 275,500 | 276,900 | 275,100 | 276,300 | +0.69% | 2,158 | 1402億7751万 | +5.1% | 42.67 | 1.21 |
| 08/30 | 273,800 | 275,800 | 272,800 | 274,400 | +0.51% | 2,485 | 1393億1288万 | +4.65% | 42.37 | 1.2 |
| 08/29 | 271,400 | 274,100 | 271,000 | 273,000 | +0.92% | 2,609 | 1386億210万 | +4.39% | 42.16 | 1.19 |
| 08/28 | 267,700 | 270,900 | 267,700 | 270,500 | +1.08% | 1,916 | 1373億3285万 | +3.65% | 41.77 | 1.18 |
| 08/27 | 267,900 | 268,300 | 267,200 | 267,600 | +0.19% | 1,723 | 1358億6052万 | +2.69% | 41.32 | 1.17 |
| 08/26 | 267,300 | 268,000 | 266,000 | 267,100 | 0% | 2,065 | 1356億667万 | +2.6% | 41.24 | 1.17 |
| 08/23 | 264,900 | 267,400 | 264,500 | 267,100 | +1.21% | 2,392 | 1356億667万 | +2.63% | 41.24 | 1.17 |
| 08/22 | 261,600 | 264,200 | 261,300 | 263,900 | +1.03% | 1,507 | 1339億8203万 | +1.43% | 40.75 | 1.15 |
| 08/21 | 260,600 | 262,700 | 259,900 | 261,200 | +0.08% | 2,390 | 1326億1124万 | +0.3% | 40.33 | 1.14 |
| 08/20 | 259,500 | 261,600 | 258,600 | 261,000 | +0.58% | 1,401 | 1325億970万 | +0.07% | 40.3 | 1.14 |
| 08/19 | 261,100 | 261,600 | 259,100 | 259,500 | -0.27% | 1,881 | 1317億4815万 | -0.64% | 40.07 | 1.13 |
| 08/16 | 260,900 | 262,100 | 259,500 | 260,200 | -0.04% | 2,692 | 1321億354万 | -0.58% | 40.18 | 1.14 |
| 08/15 | 259,500 | 261,400 | 259,000 | 260,300 | +0.31% | 1,543 | 1321億5431万 | -0.72% | 40.19 | 1.14 |
| 08/14 | 260,100 | 261,100 | 259,500 | 259,500 | -0.23% | 1,850 | 1317億4815万 | -1.19% | 40.07 | 1.13 |
| 08/13 | 260,800 | 262,800 | 259,700 | 260,100 | -0.27% | 1,480 | 1320億5277万 | -1.13% | 40.16 | 1.14 |
| 08/09 | 260,700 | 261,900 | 260,100 | 260,800 | 0% | 1,182 | 1324億816万 | -1.03% | 40.27 | 1.14 |
| 08/08 | 262,900 | 262,900 | 260,800 | 260,800 | +0.04% | 1,880 | 1324億816万 | -1.19% | 40.27 | 1.14 |
| 08/07 | 260,700 | 264,200 | 260,700 | 260,700 | 0% | 2,820 | 1323億5739万 | -1.36% | 40.26 | 1.14 |
| 08/06 | 259,500 | 261,700 | 256,800 | 260,700 | +0.93% | 3,615 | 1323億5739万 | -1.5% | 40.26 | 1.14 |
| 08/05 | 257,300 | 259,200 | 256,900 | 258,300 | +0.78% | 1,984 | 1311億3891万 | -2.52% | 39.89 | 1.13 |
| 08/02 | 257,900 | 257,900 | 256,200 | 256,300 | -0.43% | 1,901 | 1301億2351万 | -3.36% | 39.58 | 1.12 |
| 08/01 | 260,100 | 260,100 | 256,900 | 257,400 | -1.11% | 2,855 | 1306億8198万 | -3.06% | 39.75 | 1.13 |
| 07/31 | 258,200 | 260,300 | 257,800 | 260,300 | +0.81% | 1,740 | 1321億5431万 | -2.08% | 40.19 | 1.14 |
| 07/30 | 258,200 | 259,500 | 258,000 | 258,200 | +0.35% | 1,897 | 1310億8814万 | -2.95% | 39.87 | 1.13 |
| 07/29 | 260,100 | 260,700 | 257,200 | 257,300 | -0.69% | 3,236 | 1306億3121万 | -3.37% | 39.73 | 1.13 |
| 07/26 | 257,500 | 259,200 | 256,600 | 259,100 | +0.82% | 1,952 | 1315億4507万 | -2.81% | 40.01 | 1.13 |
| 07/25 | 259,600 | 260,000 | 257,000 | 257,000 | -1% | 2,665 | 1304億7890万 | -3.7% | 39.68 | 1.12 |
| 07/24 | 260,500 | 261,200 | 259,100 | 259,600 | -0.35% | 2,263 | 1317億9892万 | -2.85% | 40.09 | 1.14 |
| 07/23 | 261,900 | 261,900 | 259,800 | 260,500 | -0.42% | 3,984 | 1322億5585万 | -2.59% | 40.23 | 1.14 |
| 07/22 | 266,400 | 266,400 | 258,200 | 261,600 | -1.28% | 3,145 | 1328億1432万 | -2.25% | 40.4 | 1.14 |
| 07/19 | 266,700 | 267,400 | 263,700 | 265,000 | -0.08% | 3,996 | 1345億4050万 | -1.04% | 40.92 | 1.16 |
| 07/18 | 269,800 | 269,800 | 263,700 | 265,200 | -1.7% | 3,105 | 1346億4204万 | -0.97% | 40.95 | 1.16 |
| 07/17 | 271,100 | 272,200 | 268,500 | 269,800 | -0.48% | 2,879 | 1369億7746万 | +0.71% | 41.66 | 1.18 |
| 07/16 | 269,100 | 271,600 | 269,100 | 271,100 | +0.37% | 3,114 | 1376億3747万 | +1.22% | 41.86 | 1.19 |
| 07/12 | 273,400 | 274,000 | 269,500 | 270,100 | -1.17% | 2,810 | 1371億2977万 | +0.93% | 41.71 | 1.18 |
| 07/11 | 271,900 | 273,400 | 271,100 | 273,300 | +0.51% | 1,693 | 1387億5441万 | +2.15% | 42.2 | 1.2 |
| 07/10 | 270,400 | 271,900 | 270,000 | 271,900 | +0.37% | 687 | 1380億4363万 | +1.71% | 41.99 | 1.19 |
| 07/09 | 269,800 | 271,400 | 268,600 | 270,900 | +0.07% | 2,341 | 1375億3593万 | +1.43% | 41.83 | 1.18 |
| 07/08 | 271,400 | 272,100 | 270,300 | 270,700 | -0.22% | 1,923 | 1374億3439万 | +1.39% | 41.8 | 1.18 |
| 07/05 | 271,000 | 271,600 | 270,000 | 271,300 | -0.04% | 1,214 | 1377億3901万 | +1.7% | 41.89 | 1.19 |
| 07/04 | 269,500 | 271,700 | 268,900 | 271,400 | +0.74% | 2,528 | 1377億8978万 | +1.8% | 41.91 | 1.19 |
| 07/03 | 269,900 | 271,100 | 268,800 | 269,400 | -0.33% | 2,051 | 1367億7438万 | +1.04% | 41.6 | 1.18 |
| 07/02 | 268,100 | 271,100 | 267,100 | 270,300 | +0.82% | 3,188 | 1372億3131万 | +1.28% | 41.74 | 1.18 |
| 07/01 | 264,900 | 269,300 | 264,200 | 268,100 | +1.28% | 1,666 | 1361億1437万 | +0.44% | 41.4 | 1.17 |
| 06/28 | 263,800 | 265,700 | 263,400 | 264,700 | +0.34% | 1,178 | 1343億8819万 | -0.88% | 40.87 | 1.16 |
| 06/27 | 265,200 | 265,200 | 262,800 | 263,800 | -0.38% | 2,043 | 1339億3126万 | -1.34% | 40.73 | 1.15 |
| 06/26 | 265,500 | 265,500 | 263,400 | 264,800 | -0.41% | 1,280 | 1344億3896万 | -1.11% | 40.89 | 1.16 |
| 06/25 | 264,400 | 266,200 | 263,400 | 265,900 | +0.68% | 2,349 | 1349億9743万 | -0.82% | 41.06 | 1.16 |
| 06/24 | 265,700 | 266,000 | 263,600 | 264,100 | -0.34% | 1,246 | 1340億8357万 | -1.62% | 40.78 | 1.15 |
| 06/21 | 266,300 | 266,500 | 263,700 | 265,000 | -0.49% | 2,318 | 1345億4050万 | -1.49% | 40.92 | 1.16 |
| 06/20 | 267,300 | 267,300 | 265,100 | 266,300 | +0.23% | 1,636 | 1352億51万 | -1.11% | 41.12 | 1.16 |
| 06/19 | 266,300 | 266,300 | 264,200 | 265,700 | +0.23% | 1,981 | 1348億9589万 | -1.41% | 41.03 | 1.16 |
| 06/18 | 264,900 | 266,400 | 264,300 | 265,100 | -0.08% | 1,770 | 1345億9127万 | -1.74% | 40.94 | 1.16 |
| 06/17 | 264,600 | 265,800 | 263,900 | 265,300 | -0.11% | 2,685 | 1346億9281万 | -1.75% | 40.97 | 1.16 |
| 06/14 | 262,100 | 265,900 | 262,100 | 265,600 | +0.23% | 4,161 | 1348億4512万 | -1.72% | 41.01 | 1.16 |
| 06/13 | 265,700 | 267,300 | 263,800 | 265,000 | -0.97% | 2,895 | 1345億4050万 | -2.01% | 40.92 | 1.16 |
| 06/12 | 267,000 | 267,600 | 265,800 | 267,600 | -0.26% | 1,905 | 1358億6052万 | -1.08% | 41.32 | 1.17 |
| 06/11 | 266,200 | 269,100 | 265,700 | 268,300 | +1.02% | 1,930 | 1362億1591万 | -0.82% | 41.43 | 1.17 |
| 06/10 | 268,200 | 268,200 | 265,500 | 265,600 | -1.12% | 2,093 | 1348億4512万 | -1.86% | 41.01 | 1.16 |
| 06/07 | 267,700 | 269,000 | 265,900 | 268,600 | +0.34% | 2,156 | 1363億6822万 | -0.81% | 41.48 | 1.17 |
| 06/06 | 265,600 | 267,800 | 265,400 | 267,700 | +0.79% | 2,139 | 1359億1129万 | -1.18% | 41.34 | 1.17 |
| 06/05 | 268,700 | 269,700 | 264,500 | 265,600 | -1.3% | 1,792 | 1348億4512万 | -1.98% | 41.01 | 1.16 |
| 06/04 | 264,200 | 270,000 | 262,100 | 269,100 | +1.7% | 3,375 | 1366億2207万 | -0.75% | 41.55 | 1.18 |
| 06/03 | 266,800 | 267,200 | 263,700 | 264,600 | -1.12% | 4,278 | 1343億3742万 | -2.4% | 40.86 | 1.16 |
| 05/31 | 270,800 | 271,100 | 266,800 | 267,600 | -1.51% | 2,780 | 1358億6052万 | -1.33% | 41.32 | 1.17 |
| 05/30 | 276,000 | 276,200 | 271,400 | 271,700 | -1.56% | 1,906 | 1379億4209万 | +0.19% | 41.95 | 1.19 |
| 05/29 | 271,500 | 276,000 | 271,500 | 276,000 | +1.66% | 1,955 | 1401億2520万 | +1.86% | 42.62 | 1.21 |
| 05/28 | 271,200 | 272,000 | 271,000 | 271,500 | +0.11% | 1,545 | 1378億4055万 | +0.31% | 41.92 | 1.19 |
| 05/27 | 272,300 | 273,500 | 270,900 | 271,200 | -0.55% | 1,128 | 1376億8824万 | +0.24% | 41.88 | 1.19 |
| 05/24 | 273,000 | 273,600 | 271,200 | 272,700 | -0.26% | 1,577 | 1384億4979万 | +0.83% | 42.11 | 1.19 |
| 05/23 | 273,300 | 275,300 | 272,500 | 273,400 | +0.04% | 1,677 | 1388億518万 | +1.16% | 42.22 | 1.2 |
| 05/22 | 274,100 | 275,600 | 272,600 | 273,300 | -0.44% | 1,014 | 1387億5441万 | +1.29% | 42.2 | 1.2 |
| 05/21 | 277,500 | 277,500 | 272,700 | 274,500 | -1.22% | 1,550 | 1393億6365万 | +1.9% | 42.39 | 1.2 |
| 05/20 | 272,400 | 278,600 | 272,400 | 277,900 | +2.02% | 1,622 | 1410億8983万 | +3.3% | 42.91 | 1.22 |
| 05/17 | 273,000 | 276,500 | 272,300 | 272,400 | +0.26% | 3,023 | 1382億9748万 | +1.43% | 42.06 | 1.19 |
| 05/16 | 272,300 | 272,800 | 270,700 | 271,700 | -0.33% | 1,485 | 1379億4209万 | +1.27% | 41.95 | 1.19 |
| 05/15 | 272,200 | 273,200 | 270,300 | 272,600 | +0.52% | 1,197 | 1383億9902万 | +1.68% | 42.09 | 1.19 |
| 05/14 | 270,400 | 272,100 | 269,400 | 271,200 | +0.15% | 1,006 | 1376億8824万 | +1.24% | 41.88 | 1.19 |
| 05/13 | 269,800 | 271,700 | 269,600 | 270,800 | +0.26% | 1,507 | 1374億8516万 | +1.15% | 41.82 | 1.18 |
| 05/10 | 268,400 | 271,500 | 268,300 | 270,100 | +1.01% | 1,259 | 1371億2977万 | +0.9% | 41.71 | 1.18 |
| 05/09 | 267,300 | 268,600 | 266,700 | 267,400 | -0.07% | 1,202 | 1357億5898万 | -0.14% | 41.29 | 1.17 |
| 05/08 | 269,100 | 271,000 | 266,800 | 267,600 | -1.18% | 1,816 | 1358億6052万 | -0.18% | 41.32 | 1.17 |
