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 | 116,100 | 116,500 | 114,400 | 114,800 | -2.71% | 4,146 | 265億3602万 | -3.16% | 44.49 | 1.08 |
| 06/27 | 118,600 | 118,700 | 116,700 | 118,000 | -0.84% | 543 | 272億7570万 | -0.6% | 45.73 | 1.11 |
| 06/26 | 117,100 | 119,300 | 116,900 | 119,000 | -0.83% | 1,013 | 275億685万 | +0.2% | 46.12 | 1.12 |
| 06/25 | 119,700 | 120,200 | 119,000 | 120,000 | +0.25% | 1,367 | 277億3800万 | +1.03% | 46.51 | 1.13 |
| 06/24 | 119,700 | 120,600 | 119,300 | 119,700 | +0.17% | 572 | 276億6865万 | +0.82% | 46.39 | 1.13 |
| 06/21 | 120,100 | 120,600 | 119,500 | 119,500 | -0.42% | 686 | 276億2242万 | +0.66% | 46.31 | 1.13 |
| 06/20 | 119,300 | 121,000 | 119,300 | 120,000 | +0.17% | 914 | 277億3800万 | +1.12% | 46.51 | 1.13 |
| 06/19 | 119,700 | 120,100 | 119,200 | 119,800 | +0.42% | 840 | 276億9177万 | +1.09% | 46.43 | 1.13 |
| 06/18 | 119,700 | 119,700 | 118,900 | 119,300 | -0.08% | 411 | 275億7619万 | +0.82% | 46.24 | 1.12 |
| 06/17 | 118,900 | 119,700 | 118,700 | 119,400 | +0.76% | 271 | 275億9931万 | +1.07% | 46.27 | 1.12 |
| 06/14 | 118,600 | 119,000 | 118,500 | 118,500 | -0.08% | 531 | 273億9127万 | +0.46% | 45.93 | 1.12 |
| 06/13 | 119,200 | 119,200 | 118,100 | 118,600 | -0.5% | 379 | 274億1439万 | +0.66% | 45.96 | 1.12 |
| 06/12 | 118,500 | 119,200 | 118,100 | 119,200 | +0.76% | 280 | 275億5308万 | +1.31% | 46.2 | 1.12 |
| 06/11 | 118,000 | 118,600 | 117,700 | 118,300 | +0.42% | 445 | 273億4504万 | +0.72% | 45.85 | 1.11 |
| 06/10 | 118,000 | 118,100 | 117,300 | 117,800 | -0.17% | 444 | 272億2947万 | +0.45% | 45.65 | 1.11 |
| 06/07 | 117,500 | 118,500 | 117,500 | 118,000 | +0.17% | 367 | 272億7570万 | +0.78% | 45.73 | 1.11 |
| 06/06 | 117,200 | 118,000 | 117,100 | 117,800 | +0.94% | 699 | 272億2947万 | +0.76% | 45.65 | 1.11 |
| 06/05 | 117,800 | 117,900 | 116,100 | 116,700 | -0.93% | 940 | 269億7520万 | -0.02% | 45.23 | 1.1 |
| 06/04 | 116,300 | 118,400 | 115,700 | 117,800 | +1.03% | 1,481 | 272億2947万 | +1.03% | 45.65 | 1.11 |
| 06/03 | 118,200 | 118,300 | 116,000 | 116,600 | -1.6% | 1,063 | 269億5209万 | +0.15% | 45.19 | 1.1 |
| 05/31 | 118,100 | 119,600 | 117,800 | 118,500 | -0.59% | 1,174 | 273億9127万 | +1.95% | 45.93 | 1.12 |
| 05/30 | 119,200 | 119,700 | 119,000 | 119,200 | -0.25% | 735 | 275億5308万 | +2.8% | 46.2 | 1.12 |
| 05/29 | 119,800 | 119,800 | 118,700 | 119,500 | -0.25% | 738 | 276億2242万 | +3.36% | 46.31 | 1.13 |
| 05/28 | 117,500 | 120,200 | 117,500 | 119,800 | +1.53% | 1,125 | 276億9177万 | +3.92% | 46.43 | 1.13 |
| 05/27 | 118,500 | 119,200 | 117,400 | 118,000 | -0.67% | 665 | 272億7570万 | +2.67% | 45.73 | 1.11 |
| 05/24 | 118,600 | 119,500 | 118,400 | 118,800 | -0.5% | 660 | 274億6062万 | +3.61% | 46.04 | 1.12 |
| 05/23 | 119,500 | 119,700 | 119,100 | 119,400 | +0.08% | 424 | 275億9931万 | +4.45% | 46.27 | 1.12 |
| 05/22 | 119,700 | 119,900 | 119,100 | 119,300 | +0.51% | 527 | 275億7619万 | +4.72% | 46.24 | 1.12 |
| 05/21 | 119,500 | 121,000 | 118,300 | 118,700 | -0.67% | 1,438 | 274億3750万 | +4.51% | 46 | 1.12 |
| 05/20 | 118,100 | 119,600 | 117,600 | 119,500 | +1.01% | 1,071 | 276億2242万 | +5.55% | 46.31 | 1.13 |
| 05/17 | 116,700 | 118,800 | 116,600 | 118,300 | +2.16% | 1,366 | 273億4504万 | +4.83% | 45.85 | 1.11 |
| 05/16 | 115,500 | 116,300 | 115,200 | 115,800 | +0.43% | 903 | 267億6717万 | +2.9% | 44.88 | 1.09 |
| 05/15 | 114,900 | 115,400 | 114,600 | 115,300 | +0.52% | 947 | 266億5159万 | +2.66% | 44.69 | 1.09 |
| 05/14 | 114,400 | 115,000 | 113,600 | 114,700 | -0.17% | 530 | 265億1290万 | +2.29% | 44.45 | 1.08 |
| 05/13 | 115,000 | 115,300 | 114,500 | 114,900 | -0.09% | 553 | 265億5913万 | +2.57% | 44.53 | 1.08 |
| 05/10 | 114,700 | 115,200 | 114,500 | 115,000 | +0.26% | 743 | 265億8225万 | +2.77% | 44.57 | 1.08 |
| 05/09 | 114,500 | 115,700 | 114,200 | 114,700 | +0.53% | 1,257 | 265億1290万 | +2.63% | 44.45 | 1.08 |
| 05/08 | 113,100 | 114,400 | 113,100 | 114,100 | +0.53% | 991 | 263億7421万 | +2.24% | 44.22 | 1.07 |
| 05/07 | 113,300 | 113,800 | 113,100 | 113,500 | +0.18% | 370 | 262億3552万 | +1.84% | 43.99 | 1.07 |
| 04/26 | 112,900 | 114,000 | 112,800 | 113,300 | -0.18% | 538 | 261億8929万 | +1.86% | 43.91 | 1.07 |
| 04/25 | 113,200 | 113,500 | 112,300 | 113,500 | +0.27% | 521 | 262億3552万 | +2.23% | 43.99 | 1.07 |
| 04/24 | 113,000 | 113,400 | 112,500 | 113,200 | -0.35% | 513 | 261億6618万 | +2.1% | 43.87 | 1.07 |
| 04/23 | 113,300 | 114,200 | 112,600 | 113,600 | +0.18% | 904 | 262億5864万 | +2.59% | 44.03 | 1.07 |
| 04/22 | 111,700 | 113,500 | 111,500 | 113,400 | +1.34% | 797 | 262億1241万 | +2.58% | 43.95 | 1.07 |
| 04/19 | 111,500 | 112,300 | 111,200 | 111,900 | +0.45% | 1,049 | 258億6568万 | +1.37% | 43.37 | 1.05 |
| 04/18 | 110,800 | 111,600 | 110,800 | 111,400 | +0.54% | 663 | 257億5011万 | +1.02% | 43.17 | 1.05 |
| 04/17 | 111,100 | 111,100 | 110,500 | 110,800 | -0.18% | 318 | 256億1142万 | +0.63% | 42.94 | 1.04 |
| 04/16 | 111,100 | 111,200 | 110,600 | 111,000 | -0.09% | 298 | 256億5765万 | +0.94% | 43.02 | 1.05 |
| 04/15 | 111,100 | 111,500 | 110,600 | 111,100 | -0.09% | 593 | 256億8076万 | +1.18% | 43.06 | 1.05 |
| 04/12 | 109,800 | 111,200 | 109,700 | 111,200 | +1% | 508 | 257億388万 | +1.47% | 43.1 | 1.05 |
| 04/11 | 109,700 | 110,200 | 108,600 | 110,100 | +0.36% | 842 | 254億4961万 | +0.62% | 42.67 | 1.04 |
| 04/10 | 109,700 | 110,400 | 109,700 | 109,700 | -0.9% | 333 | 253億5715万 | +0.38% | 42.52 | 1.03 |
| 04/09 | 109,700 | 111,500 | 109,200 | 110,700 | +0.82% | 1,038 | 255億8830万 | +1.4% | 42.9 | 1.04 |
| 04/08 | 110,200 | 110,200 | 109,400 | 109,800 | -0.45% | 386 | 253億8027万 | +0.73% | 42.55 | 1.03 |
| 04/05 | 110,800 | 110,800 | 110,100 | 110,300 | -0.18% | 317 | 254億9584万 | +1.31% | 42.75 | 1.04 |
| 04/04 | 110,200 | 110,800 | 109,800 | 110,500 | +0.27% | 296 | 255億4207万 | +1.64% | 42.83 | 1.04 |
| 04/03 | 110,300 | 110,300 | 109,400 | 110,200 | -0.36% | 404 | 254億7273万 | +1.57% | 42.71 | 1.04 |
| 04/02 | 112,000 | 112,200 | 110,100 | 110,600 | -1.34% | 433 | 255億6519万 | +2.18% | 42.86 | 1.04 |
| 04/01 | 112,300 | 112,300 | 111,700 | 112,100 | +0.36% | 1,745 | 259億1191万 | +3.83% | 43.45 | 1.06 |
| 03/29 | 111,000 | 112,300 | 111,000 | 111,700 | +0.18% | 1,333 | 258億1945万 | +3.82% | 43.29 | 1.05 |
| 03/28 | 110,700 | 111,500 | 110,500 | 111,500 | +0.72% | 1,096 | 257億7322万 | +4.01% | 43.21 | 1.05 |
| 03/27 | 110,300 | 110,800 | 110,300 | 110,700 | +0.27% | 900 | 255億8830万 | +3.63% | 42.9 | 1.04 |
| 03/26 | 108,300 | 110,400 | 108,300 | 110,400 | +2.03% | 1,138 | 255億1896万 | +3.67% | 42.79 | 1.04 |
| 03/25 | 108,400 | 109,000 | 107,900 | 108,200 | +0.09% | 550 | 250億1043万 | +1.92% | 41.93 | 1.02 |
| 03/22 | 109,200 | 109,700 | 108,100 | 108,100 | -1.37% | 635 | 249億8731万 | +2.05% | 41.9 | 1.02 |
| 03/20 | 109,200 | 109,800 | 109,200 | 109,600 | 0% | 418 | 253億3404万 | +3.64% | 42.48 | 1.03 |
| 03/19 | 109,200 | 109,600 | 108,900 | 109,600 | +0.37% | 629 | 253億3404万 | +3.86% | 42.48 | 1.03 |
| 03/18 | 108,000 | 109,400 | 108,000 | 109,200 | -0.18% | 706 | 252億4158万 | +3.74% | 42.32 | 1.03 |
| 03/15 | 108,400 | 109,400 | 108,300 | 109,400 | +0.37% | 276 | 252億8781万 | +4.19% | 42.4 | 1.03 |
| 03/14 | 107,700 | 109,000 | 107,400 | 109,000 | +1.68% | 768 | 251億9535万 | +4.02% | 42.24 | 1.03 |
| 03/13 | 107,500 | 107,500 | 106,700 | 107,200 | -0.09% | 249 | 247億7928万 | +2.47% | 41.55 | 1.01 |
| 03/12 | 107,200 | 107,900 | 106,800 | 107,300 | +0.47% | 460 | 248億239万 | +2.69% | 41.59 | 1.01 |
| 03/11 | 105,800 | 107,000 | 105,800 | 106,800 | +0.95% | 317 | 246億8682万 | +2.31% | 41.39 | 1.01 |
| 03/08 | 106,700 | 107,000 | 105,800 | 105,800 | -1.12% | 582 | 244億5567万 | +1.46% | 41 | 1 |
| 03/07 | 106,700 | 107,400 | 106,700 | 107,000 | +0.28% | 487 | 247億3305万 | +2.67% | 41.47 | 1.01 |
| 03/06 | 106,600 | 107,100 | 106,500 | 106,700 | -0.19% | 405 | 246億6370万 | +2.5% | 41.35 | 1 |
| 03/05 | 106,600 | 107,000 | 106,400 | 106,900 | +0.28% | 298 | 247億993万 | +2.76% | 41.43 | 1.01 |
| 03/04 | 106,800 | 106,800 | 106,400 | 106,600 | +0.19% | 165 | 246億4059万 | +2.57% | 41.31 | 1 |
| 03/01 | 106,400 | 107,200 | 106,400 | 106,400 | 0% | 428 | 245億9436万 | +2.5% | 41.24 | 1 |
| 02/28 | 105,000 | 107,000 | 104,700 | 106,400 | +1.43% | 1,390 | 245億9436万 | +2.64% | 41.24 | 1 |
| 02/27 | 104,200 | 104,900 | 103,600 | 104,900 | +0.87% | 275 | 242億4763万 | +1.42% | 40.66 | 0.99 |
| 02/26 | 103,600 | 104,000 | 103,100 | 104,000 | +0.48% | 288 | 240億3960万 | +0.71% | 40.31 | 0.98 |
| 02/25 | 103,500 | 103,500 | 102,900 | 103,500 | +0.58% | 349 | 239億2402万 | +0.33% | 40.11 | 0.97 |
| 02/22 | 101,900 | 102,900 | 101,700 | 102,900 | +0.88% | 267 | 237億8533万 | -0.18% | 39.88 | 0.97 |
| 02/21 | 102,600 | 102,600 | 102,000 | 102,000 | 0% | 121 | 235億7730万 | -1.03% | 39.53 | 0.96 |
| 02/20 | 102,000 | 102,400 | 102,000 | 102,000 | -0.29% | 127 | 235億7730万 | -1.05% | 39.53 | 0.96 |
| 02/19 | 102,500 | 102,700 | 101,900 | 102,300 | +0.1% | 283 | 236億4664万 | -0.75% | 39.65 | 0.96 |
| 02/18 | 102,600 | 103,700 | 102,200 | 102,200 | -0.29% | 200 | 236億2353万 | -0.8% | 39.61 | 0.96 |
| 02/15 | 103,600 | 103,800 | 102,500 | 102,500 | -1.06% | 244 | 236億9287万 | -0.45% | 39.73 | 0.97 |
| 02/14 | 103,500 | 103,700 | 103,100 | 103,600 | -0.38% | 164 | 239億4714万 | +0.66% | 40.15 | 0.98 |
| 02/13 | 103,400 | 104,000 | 103,200 | 104,000 | +0.87% | 90 | 240億3960万 | +1.18% | 40.31 | 0.98 |
| 02/12 | 102,700 | 103,300 | 102,400 | 103,100 | +0.68% | 150 | 238億3156万 | +0.45% | 39.96 | 0.97 |
| 02/08 | 104,100 | 104,200 | 102,300 | 102,400 | -1.63% | 567 | 236億6976万 | -0.09% | 39.69 | 0.96 |
| 02/07 | 104,800 | 105,200 | 104,000 | 104,100 | -0.67% | 268 | 240億6271万 | +1.68% | 40.35 | 0.98 |
| 02/06 | 104,900 | 105,200 | 104,700 | 104,800 | +0.77% | 365 | 242億2452万 | +2.59% | 40.62 | 0.99 |
| 02/05 | 104,500 | 105,000 | 104,000 | 104,000 | -0.76% | 282 | 240億3960万 | +2.15% | 40.31 | 0.98 |
| 02/04 | 104,400 | 104,900 | 104,300 | 104,800 | +0.67% | 287 | 242億2452万 | +3.16% | 40.62 | 0.99 |
| 02/01 | 104,800 | 104,800 | 104,000 | 104,100 | -0.19% | 638 | 240億6271万 | +2.63% | 40.35 | 0.98 |
| 01/31 | 104,500 | 104,800 | 104,200 | 104,300 | +0.29% | 423 | 241億894万 | +2.88% | 40.42 | 0.98 |
| 01/30 | 104,700 | 104,700 | 103,600 | 104,000 | -0.95% | 516 | 240億3960万 | +2.58% | 40.31 | 0.98 |
