株価チャート
2019/07/04～2019/11/29
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 |
| 11/29 | 94,700 | 95,900 | 94,600 | 95,900 | +1.27% | 2,792 | 225億6977万 | -1.34% | 39.91 | 1.06 |
| 11/28 | 95,100 | 95,700 | 94,300 | 94,700 | -4.05% | 5,300 | 222億8736万 | -2.65% | 39.41 | 1.05 |
| 11/27 | 98,000 | 98,700 | 97,700 | 98,700 | +0.71% | 3,161 | 232億2874万 | +1.31% | 41.07 | 1.1 |
| 11/26 | 98,000 | 98,000 | 97,500 | 98,000 | 0% | 2,063 | 230億6400万 | +0.59% | 40.78 | 1.09 |
| 11/25 | 98,200 | 98,400 | 97,700 | 98,000 | -0.31% | 2,500 | 230億6400万 | +0.63% | 40.78 | 1.09 |
| 11/22 | 98,600 | 98,600 | 97,900 | 98,300 | 0% | 1,649 | 231億3461万 | +1% | 40.91 | 1.09 |
| 11/21 | 98,600 | 98,700 | 97,100 | 98,300 | 0% | 1,983 | 231億3461万 | +1.12% | 40.91 | 1.09 |
| 11/20 | 97,200 | 98,300 | 97,200 | 98,300 | +1.13% | 1,598 | 231億3461万 | +1.28% | 40.91 | 1.09 |
| 11/19 | 96,400 | 97,500 | 96,300 | 97,200 | +0.93% | 1,547 | 228億7572万 | +0.25% | 40.45 | 1.08 |
| 11/18 | 96,000 | 96,400 | 95,800 | 96,300 | +0.94% | 1,490 | 226億6391万 | -0.66% | 40.07 | 1.07 |
| 11/15 | 95,000 | 96,300 | 95,000 | 95,400 | +0.85% | 2,045 | 224億5210万 | -1.63% | 39.7 | 1.06 |
| 11/14 | 93,800 | 95,000 | 93,500 | 94,600 | +0.42% | 2,610 | 222億6382万 | -2.52% | 39.37 | 1.05 |
| 11/13 | 95,100 | 95,200 | 94,100 | 94,200 | -1.46% | 1,974 | 221億6968万 | -2.97% | 39.2 | 1.05 |
| 11/12 | 96,100 | 97,400 | 95,400 | 95,600 | -0.1% | 2,483 | 224億9917万 | -1.55% | 39.78 | 1.06 |
| 11/11 | 94,200 | 96,200 | 93,800 | 95,700 | +0.31% | 2,001 | 225億2270万 | -1.36% | 39.82 | 1.06 |
| 11/08 | 97,900 | 97,900 | 95,100 | 95,400 | -2.75% | 3,650 | 224億5210万 | -1.62% | 39.7 | 1.06 |
| 11/07 | 98,700 | 98,800 | 97,700 | 98,100 | -0.3% | 1,179 | 230億8754万 | +1.23% | 40.82 | 1.09 |
| 11/06 | 99,200 | 99,400 | 98,100 | 98,400 | -1.4% | 2,625 | 231億5814万 | +1.79% | 40.95 | 1.09 |
| 11/05 | 99,300 | 100,000 | 99,200 | 99,800 | +0.91% | 1,854 | 234億8763万 | +3.51% | 41.53 | 1.11 |
| 11/01 | 99,200 | 99,700 | 98,300 | 98,900 | 0% | 2,227 | 232億7581万 | +2.91% | 41.16 | 1.1 |
| 10/31 | 97,900 | 99,400 | 97,900 | 98,900 | +0.92% | 1,834 | 232億7581万 | +3.25% | 41.16 | 1.1 |
| 10/30 | 98,000 | 99,300 | 97,800 | 98,000 | 0% | 1,601 | 230億6400万 | +2.7% | 40.78 | 1.09 |
| 10/29 | 97,000 | 98,000 | 96,800 | 98,000 | +0.51% | 1,372 | 230億6400万 | +3.05% | 40.78 | 1.09 |
| 10/28 | 98,200 | 98,200 | 97,200 | 97,500 | -0.41% | 727 | 229億4633万 | +2.87% | 40.57 | 1.08 |
| 10/25 | 98,100 | 98,100 | 97,100 | 97,900 | +0.1% | 1,004 | 230億4047万 | +3.68% | 40.74 | 1.09 |
| 10/24 | 98,200 | 98,300 | 97,500 | 97,800 | -0.41% | 1,174 | 230億1693万 | +3.93% | 40.7 | 1.09 |
| 10/23 | 99,000 | 99,400 | 98,200 | 98,200 | -0.71% | 1,848 | 231億1107万 | +4.71% | 40.86 | 1.09 |
| 10/21 | 97,700 | 99,200 | 97,500 | 98,900 | +1.96% | 2,617 | 232億7581万 | +5.84% | 41.16 | 1.1 |
| 10/18 | 96,700 | 98,200 | 96,300 | 97,000 | +0.52% | 2,075 | 228億2865万 | +4.24% | 40.36 | 1.08 |
| 10/17 | 95,500 | 96,700 | 95,300 | 96,500 | +1.15% | 1,495 | 227億1098万 | +4.09% | 40.16 | 1.07 |
| 10/16 | 94,500 | 95,500 | 94,400 | 95,400 | +0.95% | 1,557 | 224億5210万 | +3.26% | 39.7 | 1.06 |
| 10/15 | 95,500 | 95,800 | 94,300 | 94,500 | -1.36% | 2,107 | 222億4029万 | +2.62% | 39.32 | 1.05 |
| 10/11 | 95,700 | 96,300 | 94,700 | 95,800 | -0.83% | 2,133 | 225億4624万 | +4.33% | 39.87 | 1.06 |
| 10/10 | 97,700 | 97,800 | 95,900 | 96,600 | -0.92% | 1,674 | 227億3452万 | +5.59% | 40.2 | 1.07 |
| 10/09 | 97,500 | 98,300 | 96,800 | 97,500 | +0.52% | 2,434 | 229億4633万 | +7.02% | 40.57 | 1.08 |
| 10/08 | 95,900 | 97,500 | 95,900 | 97,000 | +1.46% | 2,493 | 228億2865万 | +6.95% | 40.36 | 1.08 |
| 10/07 | 94,900 | 95,800 | 94,700 | 95,600 | +1.06% | 2,403 | 224億9917万 | +5.86% | 39.78 | 1.06 |
| 10/04 | 93,600 | 94,900 | 93,600 | 94,600 | +1.07% | 3,332 | 222億6382万 | +5.13% | 39.37 | 1.05 |
| 10/03 | 94,200 | 94,200 | 93,100 | 93,600 | -0.74% | 1,472 | 220億2847万 | +4.33% | 38.95 | 1.04 |
| 10/02 | 93,900 | 94,400 | 93,400 | 94,300 | +0.32% | 2,154 | 221億9322万 | +5.42% | 39.24 | 1.05 |
| 10/01 | 92,000 | 94,000 | 92,000 | 94,000 | +2.06% | 3,572 | 221億2261万 | +5.42% | 39.12 | 1.04 |
| 09/30 | 92,400 | 92,800 | 91,500 | 92,100 | +0.11% | 1,364 | 216億7545万 | +3.59% | 38.33 | 1.02 |
| 09/27 | 92,000 | 92,800 | 91,900 | 92,000 | 0% | 1,587 | 216億5192万 | +3.67% | 38.28 | 1.02 |
| 09/26 | 91,200 | 92,400 | 91,100 | 92,000 | +1.21% | 3,130 | 216億5192万 | +3.89% | 38.28 | 1.02 |
| 09/25 | 90,200 | 90,900 | 90,200 | 90,900 | +1% | 797 | 213億9304万 | +2.86% | 37.83 | 1.01 |
| 09/24 | 89,900 | 90,400 | 89,800 | 90,000 | +0.33% | 678 | 211億8123万 | +1.99% | 37.45 | 1 |
| 09/20 | 89,800 | 90,000 | 89,400 | 89,700 | -0.33% | 787 | 211億1062万 | +1.79% | 37.33 | 1 |
| 09/19 | 88,700 | 90,000 | 88,700 | 90,000 | +1.35% | 762 | 211億8123万 | +2.31% | 37.45 | 1 |
| 09/18 | 89,700 | 89,800 | 88,800 | 88,800 | -1.11% | 805 | 208億9881万 | +1.1% | 36.95 | 0.99 |
| 09/17 | 89,800 | 89,900 | 89,500 | 89,800 | 0% | 673 | 211億3416万 | +2.32% | 37.37 | 1 |
| 09/13 | 89,200 | 89,800 | 89,100 | 89,800 | +0.11% | 900 | 211億3416万 | +2.47% | 37.37 | 1 |
| 09/12 | 89,000 | 90,000 | 88,800 | 89,700 | +0.67% | 1,440 | 211億1062万 | +2.53% | 37.33 | 1 |
| 09/11 | 88,500 | 89,200 | 88,100 | 89,100 | +0.91% | 1,789 | 209億6941万 | +2.01% | 37.08 | 0.99 |
| 09/10 | 88,700 | 89,000 | 88,300 | 88,300 | -0.34% | 845 | 207億8114万 | +1.19% | 36.74 | 0.98 |
| 09/09 | 87,900 | 88,800 | 87,900 | 88,600 | +0.8% | 1,161 | 208億5174万 | +1.61% | 36.87 | 0.98 |
| 09/06 | 87,700 | 88,100 | 87,500 | 87,900 | +0.11% | 1,369 | 206億8700万 | +0.87% | 36.58 | 0.98 |
| 09/05 | 87,400 | 87,800 | 87,300 | 87,800 | +0.46% | 898 | 206億6346万 | +0.76% | 36.54 | 0.97 |
| 09/04 | 87,200 | 87,800 | 87,100 | 87,400 | +0.23% | 451 | 205億6932万 | +0.32% | 36.37 | 0.97 |
| 09/03 | 87,300 | 87,900 | 87,100 | 87,200 | 0% | 510 | 205億2225万 | +0.09% | 36.29 | 0.97 |
| 09/02 | 87,600 | 87,600 | 87,000 | 87,200 | -0.23% | 463 | 205億2225万 | +0.11% | 36.29 | 0.97 |
| 08/30 | 87,400 | 87,600 | 87,400 | 87,400 | +0.11% | 368 | 205億6932万 | +0.34% | 36.37 | 0.97 |
| 08/29 | 87,900 | 88,000 | 87,300 | 87,300 | -0.68% | 567 | 205億4579万 | +0.25% | 36.33 | 0.97 |
| 08/28 | 87,000 | 87,900 | 87,000 | 87,900 | +0.92% | 298 | 206億8700万 | +0.95% | 36.58 | 0.98 |
| 08/27 | 87,500 | 87,600 | 87,100 | 87,100 | -0.11% | 378 | 204億9872万 | +0.08% | 36.24 | 0.97 |
| 08/26 | 87,100 | 87,700 | 87,100 | 87,200 | -0.46% | 364 | 205億2225万 | +0.2% | 36.29 | 0.97 |
| 08/23 | 88,000 | 88,000 | 87,600 | 87,600 | -0.23% | 677 | 206億1639万 | +0.71% | 36.45 | 0.97 |
| 08/22 | 87,300 | 87,900 | 87,100 | 87,800 | +0.57% | 270 | 206億6346万 | +1.01% | 36.54 | 0.97 |
| 08/21 | 87,600 | 88,000 | 87,300 | 87,300 | -0.34% | 839 | 205億4579万 | +0.48% | 36.33 | 0.97 |
| 08/20 | 87,600 | 87,900 | 87,500 | 87,600 | +0.11% | 643 | 206億1639万 | +0.86% | 36.45 | 0.97 |
| 08/19 | 87,000 | 87,500 | 87,000 | 87,500 | +0.57% | 1,110 | 205億9286万 | +0.79% | 36.41 | 0.97 |
| 08/16 | 86,000 | 87,200 | 86,000 | 87,000 | +1.16% | 836 | 204億7518万 | +0.24% | 36.2 | 0.97 |
| 08/15 | 86,700 | 86,700 | 85,900 | 86,000 | -0.69% | 635 | 202億3984万 | -0.91% | 35.79 | 0.95 |
| 08/14 | 87,000 | 87,300 | 86,600 | 86,600 | -0.46% | 321 | 203億8105万 | -0.24% | 36.04 | 0.96 |
| 08/13 | 86,600 | 87,300 | 86,500 | 87,000 | +0.46% | 810 | 204億7518万 | +0.25% | 36.2 | 0.97 |
| 08/09 | 86,300 | 86,800 | 86,100 | 86,600 | +0.58% | 987 | 203億8105万 | -0.18% | 36.04 | 0.96 |
| 08/08 | 85,800 | 86,400 | 85,800 | 86,100 | -0.12% | 1,060 | 202億6337万 | -0.71% | 35.83 | 0.96 |
| 08/07 | 86,900 | 87,100 | 86,200 | 86,200 | -0.92% | 629 | 202億8691万 | -0.54% | 35.87 | 0.96 |
| 08/06 | 85,700 | 87,000 | 84,000 | 87,000 | +0.46% | 1,235 | 204億7518万 | +0.46% | 36.2 | 0.97 |
| 08/05 | 87,000 | 87,500 | 85,800 | 86,600 | -0.8% | 910 | 203億8105万 | +0.09% | 36.04 | 0.96 |
| 08/02 | 87,600 | 87,600 | 87,100 | 87,300 | -0.46% | 661 | 205億4579万 | +0.98% | 36.33 | 0.97 |
| 08/01 | 87,400 | 87,700 | 87,100 | 87,700 | +0.23% | 743 | 206億3993万 | +1.59% | 36.49 | 0.97 |
| 07/31 | 86,800 | 87,500 | 86,800 | 87,500 | +0.23% | 935 | 205億9286万 | +1.48% | 36.41 | 0.97 |
| 07/30 | 86,900 | 87,300 | 86,700 | 87,300 | +0.58% | 2,366 | 205億4579万 | +1.41% | 36.33 | 0.97 |
| 07/29 | 87,000 | 87,100 | 86,700 | 86,800 | -0.34% | 613 | 204億2811万 | +1% | 36.12 | 0.96 |
| 07/26 | 87,000 | 87,100 | 86,800 | 87,100 | +0.11% | 398 | 204億9872万 | +1.46% | 36.24 | 0.97 |
| 07/25 | 86,900 | 87,200 | 86,900 | 87,000 | -0.11% | 558 | 204億7518万 | +1.46% | 36.2 | 0.97 |
| 07/24 | 86,800 | 87,200 | 86,700 | 87,100 | +0.35% | 681 | 204億9872万 | +1.69% | 36.24 | 0.97 |
| 07/23 | 86,700 | 87,000 | 86,500 | 86,800 | -0.12% | 400 | 204億2811万 | +1.49% | 36.12 | 0.96 |
| 07/22 | 86,000 | 86,900 | 85,800 | 86,900 | +0.81% | 640 | 204億5165万 | +1.71% | 36.16 | 0.96 |
| 07/19 | 85,900 | 86,400 | 85,900 | 86,200 | +0.12% | 504 | 202億8691万 | +0.99% | 35.87 | 0.96 |
| 07/18 | 86,500 | 86,600 | 86,100 | 86,100 | -0.69% | 410 | 202億6337万 | +0.92% | 35.83 | 0.96 |
| 07/17 | 86,600 | 86,900 | 86,200 | 86,700 | +0.12% | 455 | 204億458万 | +1.73% | 36.08 | 0.96 |
| 07/16 | 86,700 | 87,000 | 86,400 | 86,600 | 0% | 1,107 | 203億8105万 | +1.75% | 36.04 | 0.96 |
| 07/12 | 87,100 | 87,200 | 86,600 | 86,600 | -0.57% | 937 | 203億8105万 | +1.9% | 36.04 | 0.96 |
| 07/11 | 86,900 | 87,200 | 86,800 | 87,100 | +0.35% | 1,393 | 204億9872万 | +2.61% | 36.24 | 0.97 |
| 07/10 | 86,600 | 87,000 | 86,500 | 86,800 | +0.46% | 1,013 | 204億2811万 | +2.42% | 36.12 | 0.96 |
| 07/09 | 86,600 | 86,600 | 86,100 | 86,400 | +0.47% | 740 | 203億3398万 | +2.07% | 35.95 | 0.96 |
| 07/08 | 86,400 | 86,800 | 86,000 | 86,000 | -0.35% | 998 | 202億3984万 | +1.7% | 35.79 | 0.95 |
| 07/05 | 85,800 | 86,400 | 85,700 | 86,300 | +0.82% | 1,181 | 203億1044万 | +2.18% | 35.91 | 0.96 |
| 07/04 | 85,300 | 85,900 | 85,000 | 85,600 | +0.82% | 1,006 | 201億4570万 | +1.38% | 35.62 | 0.95 |
