株価チャート
2019/03/04～2019/07/31
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 |
| 07/31 | 130,300 | 133,400 | 130,300 | 133,400 | +2.69% | 3,607 | 414億8753万 | +1.24% | 39.66 | 1.24 |
| 07/30 | 128,800 | 130,200 | 127,300 | 129,900 | -0.99% | 4,273 | 403億9902万 | -1.24% | 38.62 | 1.21 |
| 07/29 | 131,400 | 132,300 | 131,000 | 131,200 | -0.76% | 5,773 | 408億333万 | -0.15% | 39.01 | 1.22 |
| 07/26 | 131,800 | 132,200 | 131,400 | 132,200 | +0.38% | 1,866 | 411億1433万 | +0.79% | 39.3 | 1.23 |
| 07/25 | 131,400 | 132,000 | 131,300 | 131,700 | +0.08% | 977 | 409億5883万 | +0.65% | 39.15 | 1.23 |
| 07/24 | 131,000 | 132,200 | 131,000 | 131,600 | +0.08% | 1,114 | 409億2773万 | +0.87% | 39.12 | 1.23 |
| 07/23 | 132,100 | 132,100 | 130,700 | 131,500 | -0.6% | 1,793 | 408億9663万 | +1.09% | 39.1 | 1.22 |
| 07/22 | 132,800 | 132,800 | 131,800 | 132,300 | -0.38% | 1,824 | 411億4543万 | +1.98% | 39.33 | 1.23 |
| 07/19 | 131,800 | 133,300 | 131,800 | 132,800 | +0.3% | 992 | 413億93万 | +2.65% | 39.48 | 1.24 |
| 07/18 | 133,500 | 133,800 | 132,300 | 132,400 | -0.82% | 1,595 | 411億7653万 | +2.66% | 39.36 | 1.23 |
| 07/17 | 133,300 | 134,000 | 132,900 | 133,500 | -0.22% | 1,409 | 415億1863万 | +3.82% | 39.69 | 1.24 |
| 07/16 | 134,800 | 135,100 | 132,300 | 133,800 | -0.59% | 2,930 | 416億1193万 | +4.43% | 39.78 | 1.25 |
| 07/12 | 135,300 | 136,300 | 134,500 | 134,600 | -0.52% | 1,294 | 418億6073万 | +5.49% | 40.02 | 1.25 |
| 07/11 | 135,300 | 135,300 | 134,400 | 135,300 | 0% | 2,259 | 420億7843万 | +6.52% | 40.22 | 1.26 |
| 07/10 | 134,900 | 135,300 | 134,200 | 135,300 | +0.37% | 1,201 | 420億7843万 | +7.07% | 40.22 | 1.26 |
| 07/09 | 133,500 | 134,900 | 133,300 | 134,800 | +0.15% | 1,816 | 419億2293万 | +7.28% | 40.08 | 1.26 |
| 07/08 | 134,600 | 136,000 | 134,400 | 134,600 | +0.3% | 2,579 | 418億6073万 | +7.7% | 40.02 | 1.25 |
| 07/05 | 133,200 | 134,300 | 133,200 | 134,200 | +1.28% | 1,742 | 417億3633万 | +8.02% | 39.9 | 1.25 |
| 07/04 | 130,900 | 133,200 | 130,700 | 132,500 | +1.92% | 3,143 | 412億763万 | +7.2% | 39.39 | 1.23 |
| 07/03 | 129,000 | 130,800 | 128,800 | 130,000 | +1.01% | 3,139 | 404億3013万 | +5.63% | 38.65 | 1.21 |
| 07/02 | 127,400 | 129,100 | 127,400 | 128,700 | +0.86% | 1,989 | 400億2582万 | +4.95% | 38.26 | 1.2 |
| 07/01 | 126,800 | 128,600 | 126,600 | 127,600 | +1.19% | 1,836 | 396億8372万 | +4.38% | 37.94 | 1.19 |
| 06/28 | 125,800 | 126,900 | 125,800 | 126,100 | +0.08% | 1,569 | 392億1722万 | +3.48% | 37.49 | 1.17 |
| 06/27 | 127,400 | 127,700 | 125,600 | 126,000 | -1.64% | 4,061 | 391億8612万 | +3.7% | 37.46 | 1.17 |
| 06/26 | 127,800 | 129,000 | 127,700 | 128,100 | +0.39% | 1,481 | 398億3922万 | +5.75% | 38.08 | 1.19 |
| 06/25 | 127,000 | 128,400 | 126,900 | 127,600 | +0.87% | 2,277 | 396億8372万 | +5.75% | 37.94 | 1.19 |
| 06/24 | 125,300 | 126,500 | 125,300 | 126,500 | +0.96% | 1,410 | 393億4162万 | +5.21% | 37.61 | 1.18 |
| 06/21 | 124,000 | 125,900 | 123,700 | 125,300 | +0.72% | 1,793 | 389億6842万 | +4.58% | 37.25 | 1.17 |
| 06/20 | 122,400 | 124,600 | 122,100 | 124,400 | +1.97% | 2,501 | 386億8852万 | +4.19% | 36.98 | 1.16 |
| 06/19 | 122,600 | 122,900 | 121,800 | 122,000 | -0.25% | 2,117 | 379億4212万 | +2.52% | 36.27 | 1.14 |
| 06/18 | 122,600 | 122,900 | 122,100 | 122,300 | -0.16% | 973 | 380億3542万 | +3.02% | 36.36 | 1.14 |
| 06/17 | 123,000 | 123,200 | 122,500 | 122,500 | -0.65% | 1,207 | 380億9762万 | +3.46% | 36.42 | 1.14 |
| 06/14 | 123,000 | 123,700 | 122,800 | 123,300 | +0.33% | 2,465 | 383億4642万 | +4.44% | 36.66 | 1.15 |
| 06/13 | 122,600 | 123,500 | 122,400 | 122,900 | +0.08% | 2,198 | 382億2202万 | +4.46% | 36.54 | 1.14 |
| 06/12 | 121,000 | 123,000 | 120,700 | 122,800 | +0.82% | 2,202 | 381億9092万 | +4.72% | 36.51 | 1.14 |
| 06/11 | 120,400 | 122,300 | 120,300 | 121,800 | +0.91% | 1,955 | 378億7992万 | +4.18% | 36.21 | 1.13 |
| 06/10 | 120,600 | 121,500 | 120,500 | 120,700 | +0.33% | 1,663 | 375億3782万 | +3.51% | 35.88 | 1.12 |
| 06/07 | 118,900 | 120,500 | 118,900 | 120,300 | +1.26% | 1,759 | 374億1342万 | +3.41% | 35.77 | 1.12 |
| 06/06 | 118,000 | 118,900 | 117,500 | 118,800 | +1.02% | 912 | 369億4691万 | +2.34% | 35.32 | 1.11 |
| 06/05 | 118,300 | 118,500 | 117,300 | 117,600 | -0.17% | 1,182 | 365億7371万 | +1.46% | 34.96 | 1.1 |
| 06/04 | 115,800 | 117,800 | 115,800 | 117,800 | +1.46% | 1,702 | 366億3591万 | +1.73% | 35.02 | 1.1 |
| 06/03 | 117,200 | 117,200 | 115,800 | 116,100 | -1.86% | 2,760 | 361億721万 | +0.36% | 34.52 | 1.08 |
| 05/31 | 119,000 | 119,300 | 118,100 | 118,300 | -0.92% | 2,413 | 367億9141万 | +2.31% | 35.17 | 1.1 |
| 05/30 | 118,900 | 119,700 | 118,700 | 119,400 | +0.42% | 1,614 | 371億3351万 | +3.38% | 35.5 | 1.11 |
| 05/29 | 118,700 | 118,900 | 118,300 | 118,900 | 0% | 1,165 | 369億7801万 | +3.14% | 35.35 | 1.11 |
| 05/28 | 118,000 | 119,200 | 118,000 | 118,900 | +0.68% | 2,107 | 369億7801万 | +3.33% | 35.35 | 1.11 |
| 05/27 | 117,400 | 118,700 | 117,200 | 118,100 | +0.85% | 1,598 | 367億2921万 | +2.85% | 35.11 | 1.1 |
| 05/24 | 116,700 | 117,500 | 116,400 | 117,100 | +0.26% | 1,640 | 364億1821万 | +2.19% | 34.81 | 1.09 |
| 05/23 | 115,900 | 116,900 | 115,800 | 116,800 | +0.43% | 1,736 | 363億2491万 | +2.12% | 34.72 | 1.09 |
| 05/22 | 117,000 | 117,000 | 116,300 | 116,300 | -0.6% | 1,552 | 361億6941万 | +1.84% | 34.58 | 1.08 |
| 05/21 | 116,000 | 117,200 | 115,900 | 117,000 | +0.86% | 2,542 | 363億8711万 | +2.6% | 34.78 | 1.09 |
| 05/20 | 115,000 | 116,400 | 115,000 | 116,000 | +1.13% | 2,551 | 360億7611万 | +1.9% | 34.49 | 1.08 |
| 05/17 | 115,000 | 115,500 | 114,700 | 114,700 | 0% | 1,927 | 356億7181万 | +0.91% | 34.1 | 1.07 |
| 05/16 | 115,000 | 115,100 | 114,400 | 114,700 | -0.17% | 1,522 | 356億7181万 | +0.99% | 34.1 | 1.07 |
| 05/15 | 114,800 | 115,200 | 114,500 | 114,900 | +0.44% | 1,785 | 357億3401万 | +1.23% | 34.16 | 1.07 |
| 05/14 | 114,000 | 114,600 | 113,500 | 114,400 | +0.53% | 2,437 | 355億7851万 | +0.87% | 34.01 | 1.07 |
| 05/13 | 113,700 | 114,100 | 113,400 | 113,800 | +0.44% | 1,515 | 353億9191万 | +0.42% | 33.83 | 1.06 |
| 05/10 | 113,400 | 113,600 | 113,000 | 113,300 | +0.09% | 1,310 | 352億3641万 | +0.02% | 33.68 | 1.06 |
| 05/09 | 114,000 | 114,000 | 113,200 | 113,200 | -0.61% | 1,547 | 352億531万 | -0.04% | 33.65 | 1.05 |
| 05/08 | 114,100 | 114,600 | 113,900 | 113,900 | -0.18% | 2,396 | 354億2301万 | +0.59% | 33.86 | 1.06 |
| 05/07 | 114,000 | 114,500 | 114,000 | 114,100 | +0.26% | 1,389 | 354億8521万 | +0.82% | 33.92 | 1.06 |
| 04/26 | 114,100 | 114,700 | 113,800 | 113,800 | -0.44% | 2,090 | 353億9191万 | +0.62% | 33.83 | 1.06 |
| 04/25 | 114,300 | 114,500 | 113,900 | 114,300 | -0.09% | 1,913 | 355億4741万 | +1.11% | 33.98 | 1.06 |
| 04/24 | 114,800 | 114,800 | 114,000 | 114,400 | -0.35% | 2,393 | 355億7851万 | +1.25% | 34.01 | 1.07 |
| 04/23 | 114,900 | 114,900 | 114,400 | 114,800 | -0.09% | 1,635 | 357億291万 | +1.67% | 34.13 | 1.07 |
| 04/22 | 114,900 | 115,100 | 114,600 | 114,900 | +0.09% | 1,583 | 357億3401万 | +1.84% | 34.16 | 1.07 |
| 04/19 | 114,800 | 115,200 | 114,300 | 114,800 | 0% | 1,848 | 357億291万 | +1.84% | 34.13 | 1.07 |
| 04/18 | 114,000 | 115,600 | 113,900 | 114,800 | +0.53% | 2,780 | 357億291万 | +1.94% | 34.13 | 1.07 |
| 04/17 | 113,400 | 114,900 | 113,400 | 114,200 | +0.53% | 2,614 | 355億1631万 | +1.52% | 33.95 | 1.06 |
| 04/16 | 112,600 | 113,900 | 112,600 | 113,600 | +0.71% | 2,957 | 353億2971万 | +1.1% | 33.77 | 1.06 |
| 04/15 | 112,300 | 112,800 | 112,100 | 112,800 | +0.53% | 2,490 | 350億8091万 | +0.48% | 33.54 | 1.05 |
| 04/12 | 111,800 | 112,200 | 111,700 | 112,200 | +0.36% | 931 | 348億9431万 | +0.03% | 33.36 | 1.05 |
| 04/11 | 112,100 | 112,200 | 111,700 | 111,800 | -0.36% | 1,868 | 347億6991万 | -0.28% | 33.24 | 1.04 |
| 04/10 | 112,000 | 112,500 | 112,000 | 112,200 | -0.09% | 1,570 | 348億9431万 | +0.1% | 33.36 | 1.05 |
| 04/09 | 112,100 | 112,600 | 111,800 | 112,300 | +0.27% | 1,816 | 349億2541万 | +0.21% | 33.39 | 1.05 |
| 04/08 | 112,400 | 112,400 | 111,900 | 112,000 | +0.18% | 1,508 | 348億3211万 | 0% | 33.3 | 1.04 |
| 04/05 | 112,700 | 112,700 | 111,800 | 111,800 | -0.45% | 2,443 | 347億6991万 | -0.13% | 33.24 | 1.04 |
| 04/04 | 112,800 | 112,900 | 112,300 | 112,300 | -0.62% | 1,928 | 349億2541万 | +0.33% | 33.39 | 1.05 |
| 04/03 | 112,700 | 113,000 | 112,400 | 113,000 | +0.36% | 2,206 | 351億4311万 | +0.96% | 33.6 | 1.05 |
| 04/02 | 112,300 | 112,700 | 111,900 | 112,600 | +0.27% | 2,562 | 350億1871万 | +0.66% | 33.48 | 1.05 |
| 04/01 | 112,800 | 113,000 | 112,300 | 112,300 | -0.27% | 3,136 | 349億2541万 | +0.45% | 33.39 | 1.05 |
| 03/29 | 112,900 | 113,300 | 112,500 | 112,600 | +0.18% | 3,354 | 350億1871万 | +0.77% | 33.48 | 1.05 |
| 03/28 | 112,500 | 112,900 | 112,100 | 112,400 | -0.44% | 4,533 | 349億5651万 | +0.67% | 33.42 | 1.05 |
| 03/27 | 112,400 | 113,000 | 112,300 | 112,900 | +0.53% | 3,797 | 351億1201万 | +1.17% | 33.57 | 1.05 |
| 03/26 | 112,100 | 112,600 | 111,800 | 112,300 | -0.09% | 2,592 | 349億2541万 | +0.7% | 33.39 | 1.05 |
| 03/25 | 112,400 | 112,700 | 112,200 | 112,400 | -0.09% | 1,577 | 349億5651万 | +0.83% | 33.42 | 1.05 |
| 03/22 | 112,500 | 112,900 | 112,500 | 112,500 | -0.18% | 1,934 | 349億8761万 | +0.97% | 33.45 | 1.05 |
| 03/20 | 112,500 | 112,700 | 112,300 | 112,700 | 0% | 1,519 | 350億4981万 | +1.19% | 33.51 | 1.05 |
| 03/19 | 112,700 | 112,900 | 112,200 | 112,700 | +0.09% | 2,253 | 350億4981万 | +1.24% | 33.51 | 1.05 |
| 03/18 | 112,500 | 113,000 | 112,500 | 112,600 | +0.27% | 2,880 | 350億1871万 | +1.23% | 33.48 | 1.05 |
| 03/15 | 112,000 | 112,400 | 111,700 | 112,300 | +0.27% | 1,604 | 349億2541万 | +1.03% | 33.39 | 1.05 |
| 03/14 | 111,700 | 112,300 | 111,600 | 112,000 | +0.18% | 1,946 | 348億3211万 | +0.78% | 33.3 | 1.04 |
| 03/13 | 110,900 | 111,800 | 110,800 | 111,800 | +0.63% | 1,530 | 347億6991万 | +0.59% | 33.24 | 1.04 |
| 03/12 | 110,700 | 111,400 | 110,700 | 111,100 | +0.18% | 1,682 | 345億5221万 | -0.03% | 33.03 | 1.03 |
| 03/11 | 110,800 | 110,900 | 110,600 | 110,900 | +0.36% | 623 | 344億9001万 | -0.27% | 32.97 | 1.03 |
| 03/08 | 110,700 | 111,000 | 110,500 | 110,500 | -0.27% | 1,674 | 343億6561万 | -0.95% | 32.85 | 1.03 |
| 03/07 | 111,000 | 111,200 | 110,700 | 110,800 | -0.27% | 855 | 344億5891万 | -0.92% | 32.94 | 1.03 |
| 03/06 | 111,500 | 111,700 | 110,800 | 111,100 | -0.45% | 1,482 | 345億5221万 | -0.84% | 33.03 | 1.03 |
| 03/05 | 110,700 | 111,700 | 110,700 | 111,600 | +0.63% | 1,367 | 347億771万 | -0.66% | 33.18 | 1.04 |
| 03/04 | 111,000 | 111,000 | 110,600 | 110,900 | +0.27% | 752 | 344億9001万 | -1.54% | 32.97 | 1.03 |
