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 | 136,500 | 137,600 | 135,300 | 137,400 | +0.59% | 1,298 | 427億3153万 | +0.34% | 45.28 | 1.29 |
| 01/30 | 135,900 | 136,900 | 135,500 | 136,600 | -2.01% | 1,987 | 424億8273万 | -0.02% | 45.01 | 1.28 |
| 01/29 | 140,800 | 140,900 | 139,000 | 139,400 | -0.85% | 3,283 | 433億5353万 | +2.21% | 45.94 | 1.31 |
| 01/28 | 140,900 | 141,900 | 140,100 | 140,600 | -0.99% | 1,408 | 437億2674万 | +3.39% | 46.33 | 1.32 |
| 01/27 | 142,400 | 142,500 | 141,200 | 142,000 | -0.35% | 1,374 | 441億6214万 | +4.77% | 46.79 | 1.33 |
| 01/24 | 140,800 | 142,600 | 140,100 | 142,500 | +1.21% | 1,566 | 443億1764万 | +5.52% | 46.96 | 1.34 |
| 01/23 | 140,200 | 140,800 | 139,800 | 140,800 | +0.28% | 1,460 | 437億8894万 | +4.65% | 46.4 | 1.32 |
| 01/22 | 139,400 | 140,400 | 139,400 | 140,400 | +0.72% | 1,408 | 436億6454万 | +4.69% | 46.27 | 1.32 |
| 01/21 | 139,700 | 139,700 | 138,100 | 139,400 | -0.14% | 1,143 | 433億5353万 | +4.26% | 45.94 | 1.31 |
| 01/20 | 139,000 | 139,600 | 138,900 | 139,600 | +0.5% | 699 | 434億1573万 | +4.68% | 46 | 1.31 |
| 01/17 | 137,300 | 139,000 | 137,100 | 138,900 | +1.17% | 784 | 431億9803万 | +4.4% | 45.77 | 1.3 |
| 01/16 | 136,600 | 137,500 | 135,900 | 137,300 | +1.03% | 826 | 427億43万 | +3.4% | 45.25 | 1.29 |
| 01/15 | 137,000 | 137,000 | 135,900 | 135,900 | -0.8% | 420 | 422億6503万 | +2.51% | 44.78 | 1.27 |
| 01/14 | 137,100 | 137,600 | 136,300 | 137,000 | +0.29% | 744 | 426億713万 | +3.45% | 45.15 | 1.28 |
| 01/10 | 135,700 | 136,800 | 135,000 | 136,600 | +0.66% | 758 | 424億8273万 | +3.29% | 45.01 | 1.28 |
| 01/09 | 134,400 | 135,700 | 133,600 | 135,700 | +1.8% | 1,459 | 422億283万 | +2.72% | 44.72 | 1.27 |
| 01/08 | 136,900 | 137,100 | 133,300 | 133,300 | -2.49% | 1,656 | 414億5643万 | +0.95% | 43.93 | 1.25 |
| 01/07 | 136,900 | 137,700 | 136,500 | 136,700 | -0.07% | 1,738 | 425億1383万 | +3.48% | 45.05 | 1.28 |
| 01/06 | 135,700 | 137,000 | 135,000 | 136,800 | +0.74% | 1,069 | 425億4493万 | +3.6% | 45.08 | 1.28 |
| 2019 |
| 12/30 | 135,300 | 136,000 | 134,100 | 135,800 | +0.89% | 893 | 422億3393万 | +2.93% | 44.75 | 1.27 |
| 12/27 | 133,800 | 134,900 | 133,100 | 134,600 | +0.98% | 1,011 | 418億6073万 | +2.12% | 44.36 | 1.26 |
| 12/26 | 131,700 | 133,300 | 131,200 | 133,300 | +1.52% | 999 | 414億5643万 | +1.17% | 43.93 | 1.25 |
| 12/25 | 131,300 | 131,800 | 131,200 | 131,300 | +0.31% | 689 | 408億3443万 | -0.4% | 43.27 | 1.23 |
| 12/24 | 130,700 | 131,100 | 130,200 | 130,900 | +0.31% | 544 | 407億1003万 | -0.84% | 43.14 | 1.23 |
| 12/23 | 129,900 | 130,500 | 129,900 | 130,500 | +0.46% | 553 | 405億8563万 | -1.18% | 43 | 1.22 |
| 12/20 | 130,600 | 130,700 | 129,800 | 129,900 | -0.31% | 734 | 403億9902万 | -1.66% | 42.81 | 1.22 |
| 12/19 | 129,500 | 130,600 | 129,300 | 130,300 | +0.62% | 952 | 405億2343万 | -1.33% | 42.94 | 1.22 |
| 12/18 | 129,000 | 130,000 | 128,000 | 129,500 | 0% | 1,164 | 402億7462万 | -1.85% | 42.67 | 1.21 |
| 12/17 | 129,200 | 129,800 | 128,800 | 129,500 | -0.15% | 1,090 | 402億7462万 | -1.76% | 42.67 | 1.21 |
| 12/16 | 130,800 | 130,900 | 129,200 | 129,700 | -0.15% | 1,107 | 403億3682万 | -1.61% | 42.74 | 1.22 |
| 12/13 | 129,800 | 130,300 | 128,300 | 129,900 | -0.15% | 1,844 | 403億9902万 | -1.54% | 42.81 | 1.22 |
| 12/12 | 130,400 | 130,500 | 128,400 | 130,100 | 0% | 1,114 | 404億6123万 | -1.44% | 42.87 | 1.22 |
| 12/11 | 130,900 | 131,700 | 130,000 | 130,100 | -0.54% | 1,236 | 404億6123万 | -1.64% | 42.87 | 1.22 |
| 12/10 | 131,500 | 131,700 | 130,500 | 130,800 | -0.76% | 1,201 | 406億7893万 | -1.35% | 43.1 | 1.23 |
| 12/09 | 132,900 | 132,900 | 130,900 | 131,800 | -0.3% | 925 | 409億8993万 | -0.88% | 43.43 | 1.23 |
| 12/06 | 132,000 | 132,400 | 131,700 | 132,200 | +0.15% | 463 | 411億1433万 | -0.86% | 43.56 | 1.24 |
| 12/05 | 132,600 | 133,400 | 131,700 | 132,000 | -0.45% | 413 | 410億5213万 | -1.21% | 43.5 | 1.24 |
| 12/04 | 131,000 | 134,100 | 131,000 | 132,600 | +0.3% | 1,340 | 412億3873万 | -0.99% | 43.7 | 1.24 |
| 12/03 | 133,100 | 133,200 | 131,500 | 132,200 | -0.68% | 761 | 411億1433万 | -1.49% | 43.56 | 1.24 |
| 12/02 | 134,500 | 134,500 | 132,600 | 133,100 | -0.82% | 968 | 413億9423万 | -1.02% | 43.86 | 1.25 |
| 11/29 | 134,300 | 134,700 | 133,300 | 134,200 | -0.45% | 630 | 417億3633万 | -0.42% | 44.22 | 1.26 |
| 11/28 | 135,300 | 135,300 | 134,000 | 134,800 | -0.3% | 900 | 419億2293万 | -0.1% | 44.42 | 1.26 |
| 11/27 | 133,700 | 135,200 | 133,400 | 135,200 | +0.9% | 913 | 420億4733万 | +0.04% | 44.55 | 1.27 |
| 11/26 | 132,800 | 134,000 | 132,800 | 134,000 | +0.9% | 638 | 416億7413万 | -1.05% | 44.16 | 1.26 |
| 11/25 | 134,000 | 134,300 | 132,100 | 132,800 | -0.23% | 929 | 413億93万 | -2.09% | 43.76 | 1.24 |
| 11/22 | 134,100 | 134,200 | 130,600 | 133,100 | -1.55% | 1,699 | 413億9423万 | -2.1% | 43.86 | 1.25 |
| 11/21 | 136,000 | 136,400 | 133,100 | 135,200 | -0.37% | 1,358 | 420億4733万 | -0.8% | 44.55 | 1.27 |
| 11/20 | 133,100 | 135,800 | 133,100 | 135,700 | +2.65% | 1,967 | 422億283万 | -0.53% | 44.72 | 1.27 |
| 11/19 | 132,400 | 133,100 | 131,700 | 132,200 | +0.61% | 852 | 411億1433万 | -3.2% | 43.56 | 1.24 |
| 11/18 | 131,200 | 132,000 | 129,700 | 131,400 | +1.86% | 1,442 | 408億6553万 | -4.06% | 43.3 | 1.23 |
| 11/15 | 128,800 | 134,000 | 128,700 | 129,000 | +1.26% | 1,958 | 401億1912万 | -6.14% | 42.51 | 1.21 |
| 11/14 | 126,000 | 127,700 | 125,500 | 127,400 | +0.79% | 1,606 | 396億2152万 | -7.65% | 41.98 | 1.19 |
| 11/13 | 128,500 | 128,900 | 126,000 | 126,400 | -2.62% | 1,945 | 393億1052万 | -8.72% | 41.65 | 1.18 |
| 11/12 | 132,900 | 134,100 | 129,800 | 129,800 | -1.82% | 1,444 | 403億6792万 | -6.63% | 42.77 | 1.22 |
| 11/11 | 128,800 | 132,900 | 128,100 | 132,200 | +0.3% | 1,941 | 411億1433万 | -5.16% | 43.56 | 1.24 |
| 11/08 | 136,400 | 136,400 | 131,100 | 131,800 | -3.65% | 3,693 | 409億8993万 | -5.64% | 43.43 | 1.23 |
| 11/07 | 137,800 | 138,200 | 136,300 | 136,800 | -0.8% | 1,437 | 425億4493万 | -2.24% | 45.08 | 1.28 |
| 11/06 | 140,700 | 140,800 | 137,600 | 137,900 | -1.92% | 1,713 | 428億8703万 | -1.51% | 45.44 | 1.29 |
| 11/05 | 141,200 | 141,700 | 139,900 | 140,600 | -0.28% | 868 | 437億2674万 | +0.4% | 46.33 | 1.32 |
| 11/01 | 139,400 | 141,400 | 139,300 | 141,000 | +1.51% | 1,035 | 438億5114万 | +0.77% | 46.46 | 1.32 |
| 10/31 | 139,700 | 140,600 | 138,900 | 138,900 | -0.57% | 1,078 | 431億9803万 | -0.56% | 45.77 | 1.3 |
| 10/30 | 139,600 | 140,300 | 138,700 | 139,700 | +0.07% | 835 | 434億4683万 | +0.13% | 46.04 | 1.31 |
| 10/29 | 139,200 | 140,100 | 138,400 | 139,600 | +0.36% | 1,515 | 434億1573万 | +0.2% | 46 | 1.31 |
| 10/28 | 140,400 | 140,400 | 138,300 | 139,100 | -0.93% | 1,241 | 432億6023万 | -0.01% | 45.84 | 1.3 |
| 10/25 | 138,700 | 140,400 | 138,600 | 140,400 | +1.45% | 1,082 | 436億6454万 | +1.09% | 46.27 | 1.32 |
| 10/24 | 140,400 | 140,400 | 138,200 | 138,400 | -1.28% | 2,531 | 430億4253万 | -0.17% | 45.61 | 1.3 |
| 10/23 | 142,000 | 142,200 | 140,100 | 140,200 | -1.27% | 2,125 | 436億234万 | +1.24% | 46.2 | 1.31 |
| 10/21 | 139,500 | 142,100 | 139,200 | 142,000 | +2.01% | 1,445 | 441億6214万 | +2.72% | 46.79 | 1.33 |
| 10/18 | 141,100 | 141,200 | 138,800 | 139,200 | -1.14% | 1,150 | 432億9133万 | +0.92% | 45.87 | 1.3 |
| 10/17 | 141,400 | 141,900 | 140,100 | 140,800 | -0.49% | 703 | 437億8894万 | +2.17% | 46.4 | 1.32 |
| 10/16 | 138,400 | 141,500 | 138,400 | 141,500 | +2.17% | 1,491 | 440億664万 | +2.78% | 46.63 | 1.33 |
| 10/15 | 139,300 | 139,300 | 137,400 | 138,500 | -0.72% | 1,361 | 430億7363万 | +0.75% | 45.64 | 1.3 |
| 10/11 | 140,500 | 141,900 | 138,900 | 139,500 | -1.69% | 1,619 | 433億8463万 | +1.56% | 45.97 | 1.31 |
| 10/10 | 143,400 | 143,400 | 141,900 | 141,900 | -0.91% | 873 | 441億3104万 | +3.43% | 46.76 | 1.33 |
| 10/09 | 142,500 | 143,700 | 142,100 | 143,200 | +0.77% | 1,249 | 445億3534万 | +4.6% | 47.19 | 1.34 |
| 10/08 | 140,400 | 142,100 | 140,200 | 142,100 | +1.21% | 1,292 | 441億9324万 | +4.08% | 46.83 | 1.33 |
| 10/07 | 140,000 | 141,300 | 139,800 | 140,400 | +0.43% | 1,346 | 436億6454万 | +3.04% | 46.27 | 1.32 |
| 10/04 | 139,200 | 139,800 | 138,700 | 139,800 | +0.43% | 1,077 | 434億7793万 | +2.79% | 46.07 | 1.31 |
| 10/03 | 139,200 | 139,700 | 138,900 | 139,200 | -0.14% | 1,164 | 432億9133万 | +2.5% | 45.87 | 1.3 |
| 10/02 | 138,400 | 139,400 | 138,200 | 139,400 | +0.72% | 1,151 | 433億5353万 | +2.83% | 45.94 | 1.31 |
| 10/01 | 138,700 | 139,500 | 138,100 | 138,400 | -0.22% | 979 | 430億4253万 | +2.29% | 45.61 | 1.3 |
| 09/30 | 138,400 | 139,300 | 137,500 | 138,700 | +0.22% | 963 | 431億3583万 | +2.67% | 45.71 | 1.3 |
| 09/27 | 138,000 | 138,400 | 137,300 | 138,400 | +0.51% | 619 | 430億4253万 | +2.62% | 45.61 | 1.3 |
| 09/26 | 135,900 | 138,500 | 135,800 | 137,700 | +1.85% | 1,405 | 428億2483万 | +2.27% | 45.38 | 1.29 |
| 09/25 | 134,700 | 135,700 | 134,700 | 135,200 | +0.37% | 492 | 420億4733万 | +0.57% | 44.55 | 1.27 |
| 09/24 | 135,400 | 135,600 | 134,500 | 134,700 | -0.07% | 653 | 418億9183万 | +0.25% | 44.39 | 1.26 |
| 09/20 | 135,200 | 135,400 | 133,800 | 134,800 | +0.22% | 861 | 419億2293万 | +0.39% | 44.42 | 1.26 |
| 09/19 | 133,100 | 135,200 | 133,100 | 134,500 | +0.98% | 1,053 | 418億2963万 | +0.27% | 44.32 | 1.26 |
| 09/18 | 134,000 | 134,000 | 132,500 | 133,200 | -0.67% | 905 | 414億2533万 | -0.61% | 43.89 | 1.25 |
| 09/17 | 134,000 | 135,700 | 133,600 | 134,100 | -0.52% | 874 | 417億523万 | +0.13% | 44.19 | 1.26 |
| 09/13 | 133,700 | 134,800 | 133,200 | 134,800 | +0.67% | 1,084 | 419億2293万 | +0.75% | 44.42 | 1.26 |
| 09/12 | 134,300 | 134,700 | 133,200 | 133,900 | -0.3% | 1,062 | 416億4303万 | +0.2% | 44.12 | 1.25 |
| 09/11 | 135,600 | 135,800 | 132,700 | 134,300 | -1.54% | 2,081 | 417億6743万 | +0.61% | 44.26 | 1.26 |
| 09/10 | 136,800 | 137,200 | 135,900 | 136,400 | -0.51% | 882 | 424億2053万 | +2.26% | 44.95 | 1.28 |
| 09/09 | 137,100 | 137,900 | 136,400 | 137,100 | +0.51% | 830 | 426億3823万 | +2.96% | 45.18 | 1.28 |
| 09/06 | 136,000 | 136,700 | 135,600 | 136,400 | +0.52% | 1,294 | 424億2053万 | +2.62% | 44.95 | 1.28 |
| 09/05 | 135,400 | 136,800 | 135,200 | 135,700 | +0.22% | 1,311 | 422億283万 | +2.24% | 44.72 | 1.27 |
| 09/04 | 135,100 | 135,900 | 134,800 | 135,400 | +0.45% | 912 | 421億953万 | +2.09% | 44.62 | 1.27 |
| 09/03 | 133,900 | 135,400 | 133,800 | 134,800 | +0.67% | 1,014 | 419億2293万 | +1.8% | 44.42 | 1.26 |
| 09/02 | 135,000 | 135,000 | 133,400 | 133,900 | -0.89% | 1,407 | 416億4303万 | +1.23% | 44.12 | 1.25 |
