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 | 85,500 | 85,600 | 85,400 | 85,600 | -0.12% | 962 | 201億4570万 | -1.6% | 36.01 | 0.95 |
| 05/30 | 85,500 | 85,700 | 85,300 | 85,700 | +0.59% | 1,313 | 201億6923万 | -1.49% | 36.05 | 0.95 |
| 05/29 | 85,900 | 86,000 | 85,100 | 85,200 | -3.73% | 4,056 | 200億5156万 | -2.1% | 35.84 | 0.95 |
| 05/28 | 88,500 | 89,200 | 88,400 | 88,500 | +0.34% | 4,367 | 208億2820万 | +1.67% | 37.23 | 0.98 |
| 05/27 | 87,800 | 88,300 | 87,700 | 88,200 | +0.46% | 2,952 | 207億5760万 | +1.44% | 37.1 | 0.98 |
| 05/24 | 87,900 | 87,900 | 87,600 | 87,800 | +0.11% | 1,515 | 206億6346万 | +1.07% | 36.93 | 0.97 |
| 05/23 | 87,500 | 87,800 | 87,400 | 87,700 | +0.11% | 1,306 | 206億3993万 | +1.04% | 36.89 | 0.97 |
| 05/22 | 87,600 | 87,900 | 87,500 | 87,600 | +0.23% | 1,296 | 206億1639万 | +1.01% | 36.85 | 0.97 |
| 05/21 | 87,500 | 87,600 | 87,300 | 87,400 | -0.11% | 1,317 | 205億6932万 | +0.84% | 36.76 | 0.97 |
| 05/20 | 87,400 | 87,600 | 87,100 | 87,500 | +0.34% | 1,382 | 205億9286万 | +1% | 36.8 | 0.97 |
| 05/17 | 87,400 | 87,400 | 87,100 | 87,200 | -0.23% | 1,110 | 205億2225万 | +0.73% | 36.68 | 0.97 |
| 05/16 | 87,400 | 87,500 | 87,300 | 87,400 | 0% | 933 | 205億6932万 | +1.01% | 36.76 | 0.97 |
| 05/15 | 87,200 | 87,500 | 86,900 | 87,400 | +0.23% | 816 | 205億6932万 | +1.09% | 36.76 | 0.97 |
| 05/14 | 86,700 | 87,200 | 86,600 | 87,200 | +0.11% | 1,063 | 205億2225万 | +0.94% | 36.68 | 0.97 |
| 05/13 | 86,900 | 87,300 | 86,700 | 87,100 | +0.46% | 620 | 204億9872万 | +0.9% | 36.64 | 0.97 |
| 05/10 | 86,800 | 87,200 | 86,500 | 86,700 | +0.46% | 904 | 204億458万 | +0.48% | 36.47 | 0.96 |
| 05/09 | 86,900 | 87,100 | 86,300 | 86,300 | -0.58% | 968 | 203億1044万 | +0.06% | 36.3 | 0.96 |
| 05/08 | 87,500 | 87,600 | 86,800 | 86,800 | -0.69% | 1,030 | 204億2811万 | +0.68% | 36.51 | 0.96 |
| 05/07 | 87,100 | 87,500 | 87,100 | 87,400 | +0.34% | 672 | 205億6932万 | +1.46% | 36.76 | 0.97 |
| 04/26 | 87,000 | 87,400 | 86,900 | 87,100 | -0.11% | 827 | 204億9872万 | +1.25% | 36.64 | 0.97 |
| 04/25 | 86,900 | 87,200 | 86,800 | 87,200 | +0.35% | 665 | 205億2225万 | +1.49% | 36.68 | 0.97 |
| 04/24 | 86,600 | 87,000 | 86,500 | 86,900 | +0.46% | 1,248 | 204億5165万 | +1.27% | 36.55 | 0.96 |
| 04/23 | 86,300 | 86,500 | 86,200 | 86,500 | +0.23% | 649 | 203億5751万 | +0.93% | 36.38 | 0.96 |
| 04/22 | 86,000 | 86,300 | 85,800 | 86,300 | +0.35% | 625 | 203億1044万 | +0.81% | 36.3 | 0.96 |
| 04/19 | 86,000 | 86,100 | 85,800 | 86,000 | +0.12% | 869 | 202億3984万 | +0.56% | 36.17 | 0.95 |
| 04/18 | 86,200 | 86,400 | 85,900 | 85,900 | -0.46% | 759 | 202億1630万 | +0.54% | 36.13 | 0.95 |
| 04/17 | 86,000 | 86,300 | 85,800 | 86,300 | +0.58% | 718 | 203億1044万 | +1.13% | 36.3 | 0.96 |
| 04/16 | 86,100 | 86,100 | 85,700 | 85,800 | -0.23% | 538 | 201億9277万 | +0.69% | 36.09 | 0.95 |
| 04/15 | 86,100 | 86,400 | 85,900 | 86,000 | -0.23% | 675 | 202億3984万 | +1.04% | 36.17 | 0.95 |
| 04/12 | 86,200 | 86,300 | 86,000 | 86,200 | +0.12% | 329 | 202億8691万 | +1.45% | 36.26 | 0.96 |
| 04/11 | 85,800 | 86,100 | 85,700 | 86,100 | +0.23% | 315 | 202億6337万 | +1.47% | 36.22 | 0.96 |
| 04/10 | 86,300 | 86,300 | 85,900 | 85,900 | -0.46% | 363 | 202億1630万 | +1.36% | 36.13 | 0.95 |
| 04/09 | 86,200 | 86,400 | 86,000 | 86,300 | 0% | 335 | 203億1044万 | +1.94% | 36.3 | 0.96 |
| 04/08 | 86,300 | 86,300 | 85,900 | 86,300 | +0.35% | 312 | 203億1044万 | +2.08% | 36.3 | 0.96 |
| 04/05 | 86,200 | 86,400 | 85,700 | 86,000 | -0.12% | 629 | 202億3984万 | +1.91% | 36.17 | 0.95 |
| 04/04 | 85,700 | 86,200 | 85,400 | 86,100 | +0.47% | 379 | 202億6337万 | +2.16% | 36.22 | 0.96 |
| 04/03 | 85,300 | 85,700 | 85,100 | 85,700 | +0.23% | 617 | 201億6923万 | +1.83% | 36.05 | 0.95 |
| 04/02 | 85,800 | 86,000 | 85,200 | 85,500 | -0.23% | 927 | 201億2216万 | +1.7% | 35.96 | 0.95 |
| 04/01 | 86,300 | 86,400 | 85,700 | 85,700 | -0.46% | 756 | 201億6923万 | +2.1% | 36.05 | 0.95 |
| 03/29 | 86,000 | 86,400 | 85,900 | 86,100 | +0.47% | 649 | 202億6337万 | +2.76% | 36.22 | 0.96 |
| 03/28 | 85,600 | 86,000 | 85,600 | 85,700 | +0.23% | 590 | 201億6923万 | +2.49% | 36.05 | 0.95 |
| 03/27 | 85,200 | 86,000 | 85,100 | 85,500 | +0.59% | 880 | 201億2216万 | +2.44% | 35.96 | 0.95 |
| 03/26 | 84,600 | 85,200 | 84,500 | 85,000 | +0.59% | 622 | 200億449万 | +2.03% | 35.75 | 0.94 |
| 03/25 | 84,400 | 84,600 | 84,000 | 84,500 | -0.12% | 652 | 198億8682万 | +1.61% | 35.54 | 0.94 |
| 03/22 | 84,400 | 84,800 | 84,300 | 84,600 | +0.36% | 638 | 199億1035万 | +1.91% | 35.58 | 0.94 |
| 03/20 | 84,100 | 84,400 | 84,100 | 84,300 | +0.12% | 555 | 198億3975万 | +1.73% | 35.46 | 0.94 |
| 03/19 | 84,300 | 84,400 | 84,000 | 84,200 | 0% | 390 | 198億1621万 | +1.8% | 35.42 | 0.93 |
| 03/18 | 84,300 | 84,400 | 84,000 | 84,200 | 0% | 626 | 198億1621万 | +1.97% | 35.42 | 0.93 |
| 03/15 | 83,900 | 84,200 | 83,800 | 84,200 | +0.48% | 568 | 198億1621万 | +2.17% | 35.42 | 0.93 |
| 03/14 | 83,500 | 83,800 | 83,300 | 83,800 | +0.48% | 606 | 197億2207万 | +1.86% | 35.25 | 0.93 |
| 03/13 | 83,200 | 83,400 | 83,200 | 83,400 | +0.12% | 271 | 196億2793万 | +1.49% | 35.08 | 0.93 |
| 03/12 | 83,300 | 83,500 | 83,000 | 83,300 | +0.12% | 316 | 196億440万 | +1.47% | 35.04 | 0.92 |
| 03/11 | 82,500 | 83,300 | 82,500 | 83,200 | +0.85% | 269 | 195億8087万 | +1.4% | 35 | 0.92 |
| 03/08 | 83,100 | 83,300 | 82,500 | 82,500 | -0.84% | 797 | 194億1612万 | +0.6% | 34.7 | 0.92 |
| 03/07 | 83,800 | 83,800 | 83,100 | 83,200 | -0.24% | 305 | 195億8087万 | +1.45% | 35 | 0.92 |
| 03/06 | 83,900 | 83,900 | 83,300 | 83,400 | -0.48% | 367 | 196億2793万 | +1.71% | 35.08 | 0.93 |
| 03/05 | 83,400 | 83,800 | 83,200 | 83,800 | +0.6% | 414 | 197億2207万 | +2.2% | 35.25 | 0.93 |
| 03/04 | 83,000 | 83,400 | 82,700 | 83,300 | +0.85% | 331 | 196億440万 | +1.63% | 35.04 | 0.92 |
| 03/01 | 83,100 | 83,300 | 82,600 | 82,600 | -0.6% | 508 | 194億3966万 | +0.8% | 34.74 | 0.92 |
| 02/28 | 83,200 | 83,500 | 83,100 | 83,100 | -0.24% | 510 | 195億5733万 | +1.37% | 34.95 | 0.92 |
| 02/27 | 83,300 | 83,400 | 82,900 | 83,300 | 0% | 550 | 196億440万 | +1.62% | 35.04 | 0.92 |
| 02/26 | 82,500 | 83,300 | 82,300 | 83,300 | +1.34% | 784 | 196億440万 | +1.61% | 35.04 | 0.92 |
| 02/25 | 82,100 | 82,300 | 81,700 | 82,200 | +0.37% | 614 | 193億4552万 | +0.26% | 34.58 | 0.91 |
| 02/22 | 81,900 | 82,400 | 81,800 | 81,900 | 0% | 530 | 192億7491万 | -0.15% | 34.45 | 0.91 |
| 02/21 | 81,800 | 82,300 | 81,700 | 81,900 | +0.12% | 573 | 192億7491万 | -0.19% | 34.45 | 0.91 |
| 02/20 | 81,200 | 82,000 | 81,200 | 81,800 | 0% | 374 | 192億5138万 | -0.31% | 34.41 | 0.91 |
| 02/19 | 82,000 | 82,000 | 81,200 | 81,800 | +0.74% | 448 | 192億5138万 | -0.26% | 34.41 | 0.91 |
| 02/18 | 81,200 | 81,700 | 81,100 | 81,200 | +0.37% | 426 | 191億1017万 | -0.96% | 34.15 | 0.9 |
| 02/15 | 80,500 | 81,200 | 80,400 | 80,900 | 0% | 525 | 190億3957万 | -1.25% | 34.03 | 0.9 |
| 02/14 | 80,100 | 80,900 | 80,100 | 80,900 | +0.62% | 488 | 190億3957万 | -1.2% | 34.03 | 0.9 |
| 02/13 | 80,300 | 80,900 | 80,200 | 80,400 | -0.37% | 632 | 189億2189万 | -1.74% | 33.82 | 0.89 |
| 02/12 | 80,200 | 80,900 | 80,200 | 80,700 | +0.62% | 517 | 189億9250万 | -1.32% | 33.94 | 0.9 |
| 02/08 | 80,700 | 80,700 | 80,000 | 80,200 | -0.62% | 832 | 188億7482万 | -1.82% | 33.73 | 0.89 |
| 02/07 | 81,500 | 81,500 | 80,700 | 80,700 | -0.74% | 695 | 189億9250万 | -1.18% | 33.94 | 0.9 |
| 02/06 | 82,000 | 82,000 | 81,300 | 81,300 | -0.25% | 634 | 191億3371万 | -0.36% | 34.2 | 0.9 |
| 02/05 | 82,500 | 82,500 | 81,500 | 81,500 | -0.73% | 724 | 191億8078万 | +0.03% | 34.28 | 0.9 |
| 02/04 | 81,900 | 82,500 | 81,900 | 82,100 | 0% | 591 | 193億2198万 | +1.06% | 34.53 | 0.91 |
| 02/01 | 82,600 | 82,800 | 82,100 | 82,100 | -0.61% | 843 | 193億2198万 | +1.2% | 34.53 | 0.91 |
| 01/31 | 83,300 | 83,300 | 82,600 | 82,600 | -0.48% | 609 | 194億3966万 | +1.89% | 34.74 | 0.92 |
| 01/30 | 83,100 | 83,300 | 82,800 | 83,000 | -0.36% | 261 | 195億3380万 | +2.42% | 34.91 | 0.92 |
| 01/29 | 82,700 | 83,300 | 82,700 | 83,300 | +0.48% | 361 | 196億440万 | +2.82% | 35.04 | 0.92 |
| 01/28 | 83,000 | 83,300 | 82,600 | 82,900 | -0.12% | 328 | 195億1026万 | +2.35% | 34.87 | 0.92 |
| 01/25 | 83,200 | 83,500 | 82,900 | 83,000 | -0.36% | 510 | 195億3380万 | +2.46% | 34.91 | 0.92 |
| 01/24 | 83,400 | 83,500 | 83,100 | 83,300 | +0.24% | 402 | 196億440万 | +2.85% | 35.04 | 0.92 |
| 01/23 | 83,000 | 83,400 | 82,900 | 83,100 | -0.48% | 411 | 195億5733万 | +2.66% | 34.95 | 0.92 |
| 01/22 | 83,500 | 83,500 | 82,900 | 83,500 | +0.12% | 352 | 196億5147万 | +3.22% | 35.12 | 0.93 |
| 01/21 | 83,300 | 83,400 | 83,000 | 83,400 | +0.36% | 545 | 196億2793万 | +3.14% | 35.08 | 0.93 |
| 01/18 | 82,800 | 83,100 | 82,300 | 83,100 | +0.61% | 551 | 195億5733万 | +2.75% | 34.95 | 0.92 |
| 01/17 | 82,300 | 82,700 | 82,000 | 82,600 | +0.85% | 474 | 194億3966万 | +2.11% | 34.74 | 0.92 |
| 01/16 | 81,500 | 82,300 | 81,400 | 81,900 | +1.24% | 595 | 192億7491万 | +1.18% | 34.45 | 0.91 |
| 01/15 | 81,300 | 81,800 | 80,900 | 80,900 | -0.12% | 622 | 190億3957万 | -0.17% | 34.03 | 0.9 |
| 01/11 | 80,000 | 81,100 | 80,000 | 81,000 | +1.5% | 856 | 190億6310万 | -0.21% | 34.07 | 0.9 |
| 01/10 | 79,800 | 80,000 | 79,500 | 79,800 | 0% | 649 | 187億8069万 | -1.84% | 33.57 | 0.89 |
| 01/09 | 79,900 | 79,900 | 79,300 | 79,800 | +0.63% | 483 | 187億8069万 | -2.05% | 33.57 | 0.89 |
| 01/08 | 80,000 | 80,200 | 79,300 | 79,300 | 0% | 786 | 186億6301万 | -2.87% | 33.36 | 0.88 |
| 01/07 | 78,600 | 79,900 | 78,600 | 79,300 | +1.15% | 1,020 | 186億6301万 | -3.23% | 33.36 | 0.88 |
| 01/04 | 79,300 | 79,500 | 78,200 | 78,400 | -1.51% | 1,141 | 184億5120万 | -4.69% | 32.98 | 0.87 |
| 2018 |
| 12/28 | 78,500 | 79,600 | 78,500 | 79,600 | +0.76% | 730 | 187億3362万 | -3.62% | 33.48 | 0.88 |
| 12/27 | 79,300 | 79,600 | 78,500 | 79,000 | +0.77% | 1,050 | 185億9241万 | -4.67% | 33.23 | 0.88 |
| 12/26 | 76,300 | 78,400 | 76,000 | 78,400 | +3.84% | 1,734 | 184億5120万 | -5.76% | 32.98 | 0.87 |
