株価チャート
2019/01/30～2019/06/28
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 |
| 06/28 | 88,100 | 88,700 | 88,100 | 88,500 | +0.34% | 723 | 294億7058万 | -3.22% | 33.27 | 0.98 |
| 06/27 | 88,700 | 88,800 | 88,000 | 88,200 | -0.45% | 1,227 | 293億7068万 | -3.69% | 33.15 | 0.97 |
| 06/26 | 88,000 | 89,000 | 88,000 | 88,600 | -3.17% | 2,710 | 295億388万 | -3.4% | 33.3 | 0.98 |
| 06/25 | 92,500 | 92,500 | 91,100 | 91,500 | -0.65% | 2,967 | 304億6959万 | -0.37% | 34.39 | 1.01 |
| 06/24 | 92,100 | 92,500 | 92,000 | 92,100 | 0% | 1,727 | 306億6939万 | +0.28% | 34.62 | 1.02 |
| 06/21 | 92,000 | 92,400 | 91,700 | 92,100 | +0.33% | 3,364 | 306億6939万 | +0.27% | 34.62 | 1.02 |
| 06/20 | 91,600 | 92,000 | 91,600 | 91,800 | -0.11% | 1,333 | 305億6949万 | -0.07% | 34.51 | 1.01 |
| 06/19 | 91,600 | 92,000 | 91,100 | 91,900 | +0.33% | 1,686 | 306億279万 | +0.05% | 34.54 | 1.02 |
| 06/18 | 92,000 | 92,000 | 91,400 | 91,600 | -0.33% | 1,053 | 305億289万 | -0.24% | 34.43 | 1.01 |
| 06/17 | 91,900 | 92,000 | 91,700 | 91,900 | -0.11% | 862 | 306億279万 | +0.15% | 34.54 | 1.02 |
| 06/14 | 92,100 | 92,300 | 91,700 | 92,000 | -0.33% | 2,273 | 306億3609万 | +0.34% | 34.58 | 1.02 |
| 06/13 | 91,600 | 92,400 | 91,400 | 92,300 | +0.54% | 2,051 | 307億3599万 | +0.91% | 34.69 | 1.02 |
| 06/12 | 91,700 | 91,900 | 91,600 | 91,800 | 0% | 1,197 | 305億6949万 | +0.63% | 34.51 | 1.01 |
| 06/11 | 91,500 | 92,000 | 91,500 | 91,800 | +0.33% | 2,084 | 305億6949万 | +0.84% | 34.51 | 1.01 |
| 06/10 | 91,700 | 91,900 | 91,400 | 91,500 | -0.33% | 1,112 | 304億6959万 | +0.7% | 34.39 | 1.01 |
| 06/07 | 92,000 | 92,100 | 91,000 | 91,800 | -0.33% | 2,241 | 305億6949万 | +1.2% | 34.51 | 1.01 |
| 06/06 | 91,700 | 92,400 | 91,400 | 92,100 | +0.66% | 1,872 | 306億6939万 | +1.71% | 34.62 | 1.02 |
| 06/05 | 91,400 | 91,800 | 91,200 | 91,500 | -0.22% | 1,534 | 304億6959万 | +1.23% | 34.39 | 1.01 |
| 06/04 | 91,200 | 91,900 | 90,800 | 91,700 | +0.33% | 971 | 305億3619万 | +1.62% | 34.47 | 1.01 |
| 06/03 | 91,900 | 91,900 | 91,000 | 91,400 | -0.87% | 2,129 | 304億3629万 | +1.5% | 34.36 | 1.01 |
| 05/31 | 92,300 | 92,400 | 91,900 | 92,200 | -0.22% | 1,324 | 307億269万 | +2.59% | 34.66 | 1.02 |
| 05/30 | 91,700 | 92,600 | 91,400 | 92,400 | +0.65% | 1,694 | 307億6929万 | +3.06% | 34.73 | 1.02 |
| 05/29 | 91,500 | 91,800 | 91,300 | 91,800 | 0% | 2,082 | 305億6949万 | +2.64% | 34.51 | 1.01 |
| 05/28 | 91,500 | 92,000 | 91,300 | 91,800 | +0.11% | 1,295 | 305億6949万 | +2.87% | 34.51 | 1.01 |
| 05/27 | 91,800 | 91,800 | 91,500 | 91,700 | -0.22% | 1,568 | 305億3619万 | +3% | 34.47 | 1.01 |
| 05/24 | 91,500 | 92,300 | 91,400 | 91,900 | +0.22% | 2,344 | 306億279万 | +3.46% | 34.54 | 1.02 |
| 05/23 | 91,400 | 91,800 | 91,400 | 91,700 | 0% | 1,643 | 305億3619万 | +3.48% | 34.47 | 1.01 |
| 05/22 | 91,800 | 92,200 | 91,300 | 91,700 | +0.22% | 2,221 | 305億3619万 | +3.73% | 34.47 | 1.01 |
| 05/21 | 92,200 | 92,300 | 91,500 | 91,500 | -0.97% | 1,724 | 304億6959万 | +3.73% | 34.39 | 1.01 |
| 05/20 | 92,500 | 92,800 | 92,100 | 92,400 | -0.11% | 3,340 | 307億6929万 | +4.98% | 34.73 | 1.02 |
| 05/17 | 91,600 | 92,700 | 91,600 | 92,500 | +1.2% | 4,532 | 308億259万 | +5.37% | 34.77 | 1.02 |
| 05/16 | 90,700 | 91,700 | 90,600 | 91,400 | +0.44% | 2,664 | 304億3629万 | +4.4% | 34.36 | 1.01 |
| 05/15 | 90,200 | 91,200 | 89,800 | 91,000 | +0.78% | 2,881 | 303億309万 | +4.19% | 34.21 | 1.01 |
| 05/14 | 88,900 | 90,500 | 87,800 | 90,300 | +0.44% | 2,071 | 300億6999万 | +3.61% | 33.94 | 1 |
| 05/13 | 89,100 | 91,300 | 89,100 | 89,900 | +3.93% | 5,498 | 299億3678万 | +3.34% | 33.79 | 0.99 |
| 05/10 | 86,600 | 86,800 | 86,500 | 86,500 | +0.12% | 529 | 288億458万 | -0.41% | 32.51 | 0.96 |
| 05/09 | 87,400 | 87,400 | 86,400 | 86,400 | -0.69% | 685 | 287億7128万 | -0.53% | 32.48 | 0.95 |
| 05/08 | 87,500 | 88,000 | 86,900 | 87,000 | -0.46% | 876 | 289億7108万 | +0.17% | 32.7 | 0.96 |
| 05/07 | 88,000 | 88,100 | 87,400 | 87,400 | -0.34% | 470 | 291億428万 | +0.69% | 32.85 | 0.97 |
| 04/26 | 87,700 | 88,100 | 87,700 | 87,700 | -0.34% | 650 | 292億418万 | +1.14% | 32.96 | 0.97 |
| 04/25 | 87,900 | 88,100 | 87,500 | 88,000 | 0% | 867 | 293億408万 | +1.57% | 33.08 | 0.97 |
| 04/24 | 87,500 | 88,000 | 87,100 | 88,000 | +0.34% | 570 | 293億408万 | +1.69% | 33.08 | 0.97 |
| 04/23 | 87,000 | 87,700 | 86,800 | 87,700 | +0.8% | 713 | 292億418万 | +1.47% | 32.96 | 0.97 |
| 04/22 | 86,800 | 87,100 | 86,700 | 87,000 | +0.12% | 613 | 289億7108万 | +0.78% | 32.7 | 0.96 |
| 04/19 | 86,800 | 87,100 | 86,800 | 86,900 | 0% | 489 | 289億3778万 | +0.74% | 32.66 | 0.96 |
| 04/18 | 86,900 | 87,100 | 86,800 | 86,900 | 0% | 655 | 289億3778万 | +0.83% | 32.66 | 0.96 |
| 04/17 | 87,100 | 87,100 | 86,700 | 86,900 | +0.12% | 581 | 289億3778万 | +0.94% | 32.66 | 0.96 |
| 04/16 | 86,600 | 86,900 | 86,500 | 86,800 | +0.23% | 278 | 289億448万 | +0.94% | 32.63 | 0.96 |
| 04/15 | 86,700 | 86,900 | 86,600 | 86,600 | 0% | 546 | 288億3788万 | +0.84% | 32.55 | 0.96 |
| 04/12 | 86,500 | 86,800 | 86,300 | 86,600 | +0.12% | 474 | 288億3788万 | +0.98% | 32.55 | 0.96 |
| 04/11 | 86,200 | 86,700 | 86,200 | 86,500 | 0% | 265 | 288億458万 | +0.97% | 32.51 | 0.96 |
| 04/10 | 86,700 | 87,000 | 86,300 | 86,500 | -0.35% | 778 | 288億458万 | +1.08% | 32.51 | 0.96 |
| 04/09 | 86,600 | 87,100 | 86,600 | 86,800 | 0% | 625 | 289億448万 | +1.53% | 32.63 | 0.96 |
| 04/08 | 86,400 | 86,800 | 86,400 | 86,800 | +0.35% | 888 | 289億448万 | +1.67% | 32.63 | 0.96 |
| 04/05 | 86,400 | 86,600 | 86,300 | 86,500 | 0% | 440 | 288億458万 | +1.45% | 32.51 | 0.96 |
| 04/04 | 85,900 | 86,500 | 85,900 | 86,500 | +0.23% | 344 | 288億458万 | +1.53% | 32.51 | 0.96 |
| 04/03 | 86,200 | 86,300 | 85,900 | 86,300 | -0.12% | 533 | 287億3798万 | +1.37% | 32.44 | 0.95 |
| 04/02 | 86,200 | 86,500 | 85,900 | 86,400 | +0.23% | 604 | 287億7128万 | +1.55% | 32.48 | 0.95 |
| 04/01 | 86,500 | 86,700 | 86,100 | 86,200 | -0.35% | 690 | 287億468万 | +1.42% | 32.4 | 0.95 |
| 03/29 | 86,700 | 86,700 | 86,500 | 86,500 | -0.23% | 587 | 288億458万 | +1.88% | 32.51 | 0.96 |
| 03/28 | 86,300 | 86,700 | 85,900 | 86,700 | +0.58% | 497 | 288億7118万 | +2.25% | 32.59 | 0.96 |
| 03/27 | 85,800 | 86,400 | 85,600 | 86,200 | +0.7% | 986 | 287億468万 | +1.83% | 32.4 | 0.95 |
| 03/26 | 85,500 | 85,700 | 85,200 | 85,600 | +0.47% | 450 | 285億488万 | +1.29% | 32.18 | 0.95 |
| 03/25 | 85,500 | 85,600 | 84,900 | 85,200 | -0.81% | 707 | 283億7168万 | +0.96% | 32.03 | 0.94 |
| 03/22 | 85,300 | 85,900 | 85,100 | 85,900 | +0.47% | 792 | 286億478万 | +1.9% | 32.29 | 0.95 |
| 03/20 | 85,200 | 85,500 | 85,000 | 85,500 | +0.35% | 737 | 284億7158万 | +1.55% | 32.14 | 0.94 |
| 03/19 | 85,200 | 85,300 | 84,900 | 85,200 | 0% | 548 | 283億7168万 | +1.31% | 32.03 | 0.94 |
| 03/18 | 85,400 | 85,400 | 84,900 | 85,200 | -0.12% | 829 | 283億7168万 | +1.4% | 32.03 | 0.94 |
| 03/15 | 85,100 | 85,400 | 84,900 | 85,300 | +0.24% | 897 | 284億498万 | +1.63% | 32.06 | 0.94 |
| 03/14 | 84,500 | 85,100 | 84,400 | 85,100 | +0.71% | 669 | 283億3838万 | +1.45% | 31.99 | 0.94 |
| 03/13 | 84,200 | 84,500 | 84,100 | 84,500 | +0.24% | 268 | 281億3858万 | +0.76% | 31.76 | 0.93 |
| 03/12 | 83,600 | 84,300 | 83,600 | 84,300 | +0.36% | 351 | 280億7198万 | +0.52% | 31.69 | 0.93 |
| 03/11 | 83,700 | 84,000 | 83,500 | 84,000 | +0.36% | 374 | 279億7208万 | +0.15% | 31.57 | 0.93 |
| 03/08 | 84,300 | 84,700 | 83,700 | 83,700 | -0.71% | 1,013 | 278億7218万 | -0.24% | 31.46 | 0.92 |
| 03/07 | 84,100 | 84,500 | 84,100 | 84,300 | +0.24% | 241 | 280億7198万 | +0.43% | 31.69 | 0.93 |
| 03/06 | 84,600 | 84,700 | 84,100 | 84,100 | -0.36% | 367 | 280億538万 | +0.17% | 31.61 | 0.93 |
| 03/05 | 84,000 | 84,400 | 83,800 | 84,400 | +0.48% | 255 | 281億528万 | +0.5% | 31.72 | 0.93 |
| 03/04 | 84,000 | 84,200 | 83,700 | 84,000 | 0% | 654 | 279億7208万 | +0.01% | 31.57 | 0.93 |
| 03/01 | 84,800 | 84,900 | 83,800 | 84,000 | -1.06% | 723 | 279億7208万 | -0.01% | 31.57 | 0.93 |
| 02/28 | 84,400 | 85,100 | 84,300 | 84,900 | 0% | 434 | 282億7178万 | +1.02% | 31.91 | 0.94 |
| 02/27 | 85,000 | 85,000 | 84,500 | 84,900 | -0.12% | 357 | 282億7178万 | +1.04% | 31.91 | 0.94 |
| 02/26 | 84,100 | 85,000 | 83,800 | 85,000 | +0.95% | 882 | 283億508万 | +1.16% | 31.95 | 0.94 |
| 02/25 | 83,500 | 84,200 | 83,400 | 84,200 | +0.36% | 604 | 280億3868万 | +0.2% | 31.65 | 0.93 |
| 02/22 | 83,900 | 84,100 | 83,600 | 83,900 | +0.24% | 392 | 279億3878万 | -0.19% | 31.54 | 0.93 |
| 02/21 | 83,400 | 83,900 | 83,300 | 83,700 | +0.6% | 452 | 278億7218万 | -0.46% | 31.46 | 0.92 |
| 02/20 | 82,700 | 83,300 | 82,700 | 83,200 | +0.73% | 300 | 277億568万 | -1.08% | 31.27 | 0.92 |
| 02/19 | 82,800 | 82,800 | 82,500 | 82,600 | 0% | 410 | 275億588万 | -1.8% | 31.05 | 0.91 |
| 02/18 | 82,900 | 83,200 | 82,600 | 82,600 | -0.36% | 560 | 275億588万 | -1.8% | 31.05 | 0.91 |
| 02/15 | 82,600 | 83,200 | 82,600 | 82,900 | -0.48% | 674 | 276億578万 | -1.41% | 31.16 | 0.92 |
| 02/14 | 83,500 | 83,500 | 83,100 | 83,300 | +0.12% | 289 | 277億3898万 | -0.88% | 31.31 | 0.92 |
| 02/13 | 83,500 | 83,600 | 83,100 | 83,200 | 0% | 307 | 277億568万 | -0.91% | 31.27 | 0.92 |
| 02/12 | 83,100 | 83,600 | 82,900 | 83,200 | +0.12% | 530 | 277億568万 | -0.81% | 31.27 | 0.92 |
| 02/08 | 84,000 | 84,000 | 82,500 | 83,100 | -1.07% | 1,161 | 276億7238万 | -0.77% | 31.24 | 0.92 |
| 02/07 | 84,500 | 84,600 | 84,000 | 84,000 | -0.59% | 447 | 279億7208万 | +0.44% | 31.57 | 0.93 |
| 02/06 | 84,700 | 84,900 | 84,500 | 84,500 | -0.24% | 532 | 281億3858万 | +1.24% | 31.76 | 0.93 |
| 02/05 | 84,700 | 85,200 | 84,600 | 84,700 | +0.24% | 522 | 282億518万 | +1.75% | 31.84 | 0.94 |
| 02/04 | 84,600 | 85,000 | 84,400 | 84,500 | -0.12% | 482 | 281億3858万 | +1.69% | 31.76 | 0.93 |
| 02/01 | 84,900 | 85,200 | 84,600 | 84,600 | -0.12% | 793 | 281億7188万 | +1.92% | 31.8 | 0.93 |
| 01/31 | 84,600 | 85,000 | 84,600 | 84,700 | 0% | 751 | 282億518万 | +2.04% | 31.84 | 0.94 |
| 01/30 | 84,600 | 85,000 | 84,600 | 84,700 | -0.12% | 608 | 282億518万 | +1.97% | 31.84 | 0.94 |
