株価チャート
2018/10/01～2019/02/28
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 |
| 02/28 | 170,700 | 170,800 | 169,300 | 169,300 | -0.82% | 2,074 | 1347億6280万 | -0.51% | 45.92 | 1.32 |
| 02/27 | 170,300 | 171,500 | 169,800 | 170,700 | +0.47% | 2,257 | 1358億7720万 | +0.4% | 46.3 | 1.33 |
| 02/26 | 170,300 | 170,300 | 168,700 | 169,900 | -1.56% | 2,288 | 1352億4040万 | +0.04% | 46.08 | 1.33 |
| 02/25 | 171,700 | 172,800 | 170,600 | 172,600 | +0.76% | 2,248 | 1373億8960万 | +1.72% | 46.81 | 1.35 |
| 02/22 | 171,200 | 171,600 | 170,500 | 171,300 | +0.06% | 1,602 | 1363億5480万 | +1.12% | 46.46 | 1.34 |
| 02/21 | 170,700 | 171,900 | 170,100 | 171,200 | +0.29% | 1,461 | 1362億7520万 | +1.18% | 46.43 | 1.34 |
| 02/20 | 170,900 | 171,200 | 170,500 | 170,700 | -0.35% | 1,053 | 1358億7720万 | +1.01% | 46.3 | 1.33 |
| 02/19 | 170,500 | 171,600 | 170,300 | 171,300 | +0.76% | 1,320 | 1363億5480万 | +1.46% | 46.46 | 1.34 |
| 02/18 | 171,100 | 171,200 | 170,000 | 170,000 | -0.23% | 1,106 | 1353億2000万 | +0.77% | 46.11 | 1.33 |
| 02/15 | 171,100 | 171,200 | 169,600 | 170,400 | -0.64% | 1,751 | 1356億3840万 | +1.05% | 46.22 | 1.33 |
| 02/14 | 172,500 | 173,000 | 171,500 | 171,500 | -0.23% | 1,159 | 1365億1400万 | +1.78% | 46.51 | 1.34 |
| 02/13 | 171,900 | 172,500 | 171,000 | 171,900 | +0.35% | 1,162 | 1368億3240万 | +2.18% | 46.62 | 1.34 |
| 02/12 | 170,500 | 171,300 | 169,500 | 171,300 | +0.53% | 2,635 | 1363億5480万 | +1.96% | 46.46 | 1.34 |
| 02/08 | 170,800 | 171,000 | 169,000 | 170,400 | +0.59% | 3,036 | 1356億3840万 | +1.57% | 46.22 | 1.33 |
| 02/07 | 170,200 | 170,500 | 169,200 | 169,400 | -0.29% | 1,786 | 1348億4240万 | +1.07% | 45.94 | 1.32 |
| 02/06 | 171,300 | 171,900 | 169,900 | 169,900 | -0.76% | 2,010 | 1352億4040万 | +1.5% | 46.08 | 1.33 |
| 02/05 | 171,900 | 172,900 | 170,600 | 171,200 | +0.41% | 2,211 | 1362億7520万 | +2.44% | 46.43 | 1.34 |
| 02/04 | 172,400 | 172,400 | 170,500 | 170,500 | -0.06% | 1,830 | 1357億1800万 | +2.3% | 46.24 | 1.33 |
| 02/01 | 170,700 | 172,100 | 170,100 | 170,600 | +0.35% | 2,601 | 1357億9760万 | +2.54% | 46.27 | 1.33 |
| 01/31 | 170,000 | 171,100 | 169,300 | 170,000 | +0.47% | 2,084 | 1353億2000万 | +2.25% | 46.11 | 1.33 |
| 01/30 | 170,400 | 171,100 | 169,200 | 169,200 | -0.59% | 2,759 | 1346億8320万 | +1.76% | 45.89 | 1.32 |
| 01/29 | 168,900 | 170,300 | 168,600 | 170,200 | +1.49% | 3,298 | 1354億7920万 | +2.33% | 46.16 | 1.33 |
| 01/28 | 169,700 | 169,800 | 167,500 | 167,700 | +0.24% | 1,459 | 1334億8920万 | +0.8% | 45.48 | 1.31 |
| 01/25 | 166,300 | 167,500 | 165,800 | 167,300 | +0.97% | 3,158 | 1331億7080万 | +0.47% | 45.38 | 1.31 |
| 01/24 | 165,800 | 167,000 | 165,000 | 165,700 | 0% | 3,407 | 1318億9720万 | -0.6% | 44.94 | 1.29 |
| 01/23 | 166,100 | 167,500 | 165,600 | 165,700 | -0.24% | 2,032 | 1318億9720万 | -0.69% | 44.94 | 1.29 |
| 01/22 | 165,700 | 166,700 | 164,900 | 166,100 | +0.18% | 2,062 | 1322億1560万 | -0.52% | 45.05 | 1.3 |
| 01/21 | 166,000 | 166,300 | 164,700 | 165,800 | 0% | 1,330 | 1319億7680万 | -0.74% | 44.97 | 1.3 |
| 01/18 | 166,200 | 166,700 | 165,100 | 165,800 | -0.24% | 1,638 | 1319億7680万 | -0.83% | 44.97 | 1.3 |
| 01/17 | 166,300 | 167,300 | 165,100 | 166,200 | +0.06% | 2,121 | 1322億9520万 | -0.67% | 45.08 | 1.3 |
| 01/16 | 166,700 | 167,000 | 165,400 | 166,100 | -0.36% | 2,729 | 1322億1560万 | -0.79% | 45.05 | 1.3 |
| 01/15 | 167,800 | 168,500 | 166,100 | 166,700 | -0.83% | 2,826 | 1326億9320万 | -0.48% | 45.21 | 1.3 |
| 01/11 | 168,300 | 169,100 | 167,700 | 168,100 | 0% | 2,514 | 1338億760万 | +0.35% | 45.59 | 1.31 |
| 01/10 | 166,600 | 169,200 | 166,600 | 168,100 | +0.66% | 1,712 | 1338億760万 | +0.34% | 45.59 | 1.31 |
| 01/09 | 166,500 | 167,700 | 165,900 | 167,000 | +1.15% | 1,759 | 1329億3200万 | -0.3% | 45.29 | 1.3 |
| 01/08 | 166,000 | 166,900 | 165,100 | 165,100 | -0.54% | 2,949 | 1314億1960万 | -1.47% | 44.78 | 1.29 |
| 01/07 | 165,700 | 168,700 | 165,400 | 166,000 | +0.48% | 2,813 | 1321億3600万 | -1.01% | 45.02 | 1.3 |
| 01/04 | 166,600 | 168,000 | 164,500 | 165,200 | -0.84% | 2,411 | 1314億9920万 | -1.54% | 44.81 | 1.29 |
| 2018 |
| 12/28 | 164,500 | 166,700 | 163,700 | 166,600 | +1.59% | 1,271 | 1326億1360万 | -0.77% | 45.19 | 1.3 |
| 12/27 | 164,100 | 165,900 | 163,600 | 164,000 | +0.49% | 1,338 | 1305億4400万 | -2.35% | 44.48 | 1.28 |
| 12/26 | 160,300 | 163,300 | 160,100 | 163,200 | +2.06% | 1,875 | 1299億720万 | -2.94% | 44.26 | 1.28 |
| 12/25 | 159,500 | 160,600 | 156,800 | 159,900 | -1.9% | 4,077 | 1272億8040万 | -5.06% | 43.37 | 1.25 |
| 12/21 | 166,600 | 166,900 | 162,200 | 163,000 | -2.86% | 3,698 | 1297億4800万 | -3.43% | 44.21 | 1.27 |
| 12/20 | 169,000 | 170,000 | 167,500 | 167,800 | -1.41% | 2,174 | 1335億6880万 | -0.76% | 45.51 | 1.31 |
| 12/19 | 170,800 | 171,500 | 169,200 | 170,200 | -0.29% | 2,333 | 1354億7920万 | +0.59% | 46.16 | 1.33 |
| 12/18 | 171,100 | 171,400 | 169,700 | 170,700 | -0.23% | 1,818 | 1358億7720万 | +0.92% | 46.3 | 1.33 |
| 12/17 | 171,800 | 172,200 | 171,100 | 171,100 | -0.35% | 2,166 | 1361億9560万 | +1.17% | 46.41 | 1.34 |
| 12/14 | 172,600 | 173,300 | 170,600 | 171,700 | 0% | 2,684 | 1366億7320万 | +1.59% | 46.57 | 1.34 |
| 12/13 | 169,500 | 171,800 | 169,100 | 171,700 | +1.3% | 1,295 | 1366億7320万 | +1.65% | 46.57 | 1.34 |
| 12/12 | 168,200 | 170,000 | 168,200 | 169,500 | +0.65% | 2,206 | 1349億2200万 | +0.41% | 45.97 | 1.32 |
| 12/11 | 167,300 | 168,900 | 167,200 | 168,400 | +0.12% | 1,688 | 1340億4640万 | -0.21% | 45.67 | 1.32 |
| 12/10 | 169,500 | 169,500 | 167,800 | 168,200 | -0.83% | 2,039 | 1338億8720万 | -0.3% | 45.62 | 1.31 |
| 12/07 | 169,600 | 169,900 | 168,600 | 169,600 | +0.3% | 2,689 | 1350億160万 | +0.5% | 46 | 1.33 |
| 12/06 | 168,400 | 169,200 | 167,800 | 169,100 | +0.24% | 1,704 | 1346億360万 | +0.21% | 45.86 | 1.32 |
| 12/05 | 167,800 | 169,000 | 167,400 | 168,700 | +0.48% | 1,507 | 1342億8520万 | -0.06% | 45.75 | 1.32 |
| 12/04 | 167,000 | 167,900 | 166,600 | 167,900 | +0.48% | 1,405 | 1336億4840万 | -0.56% | 45.54 | 1.31 |
| 12/03 | 168,600 | 168,600 | 166,200 | 167,100 | -0.89% | 1,854 | 1330億1160万 | -1.06% | 45.32 | 1.31 |
| 11/30 | 167,900 | 168,600 | 166,100 | 168,600 | +0.84% | 2,174 | 1342億560万 | -0.24% | 45.73 | 1.32 |
| 11/29 | 168,800 | 168,800 | 167,200 | 167,200 | -0.83% | 1,485 | 1330億9120万 | -1.07% | 45.35 | 1.31 |
| 11/28 | 169,200 | 169,200 | 167,900 | 168,600 | +0.18% | 1,267 | 1342億560万 | -0.31% | 45.73 | 1.32 |
| 11/27 | 168,800 | 169,500 | 167,200 | 168,300 | -0.12% | 1,509 | 1339億6680万 | -0.54% | 45.65 | 1.32 |
| 11/26 | 168,200 | 168,600 | 167,400 | 168,500 | +0.42% | 1,333 | 1341億2600万 | -0.56% | 45.7 | 1.32 |
| 11/22 | 168,000 | 168,600 | 167,700 | 167,800 | -0.12% | 1,238 | 1335億6880万 | -1.06% | 45.51 | 1.31 |
| 11/21 | 169,000 | 169,000 | 167,700 | 168,000 | -0.59% | 955 | 1337億2800万 | -1.08% | 45.57 | 1.31 |
| 11/20 | 169,900 | 170,400 | 168,500 | 169,000 | -0.47% | 1,201 | 1345億2400万 | -0.6% | 45.84 | 1.32 |
| 11/19 | 169,600 | 170,200 | 168,600 | 169,800 | +0.24% | 1,166 | 1351億6080万 | -0.18% | 46.05 | 1.33 |
| 11/16 | 170,300 | 170,300 | 168,800 | 169,400 | -0.59% | 1,383 | 1348億4240万 | -0.43% | 45.94 | 1.32 |
| 11/15 | 169,900 | 170,400 | 169,100 | 170,400 | -0.18% | 2,288 | 1356億3840万 | +0.11% | 46.22 | 1.33 |
| 11/14 | 169,200 | 171,000 | 169,200 | 170,700 | +1.13% | 1,730 | 1358億7720万 | +0.2% | 46.3 | 1.33 |
| 11/13 | 169,300 | 169,400 | 168,100 | 168,800 | -0.59% | 1,571 | 1343億6480万 | -1% | 45.78 | 1.32 |
| 11/12 | 168,700 | 169,800 | 168,500 | 169,800 | +0.77% | 2,247 | 1351億6080万 | -0.56% | 46.05 | 1.33 |
| 11/09 | 169,300 | 169,300 | 168,500 | 168,500 | -0.53% | 1,563 | 1341億2600万 | -1.36% | 45.7 | 1.32 |
| 11/08 | 169,000 | 169,900 | 168,000 | 169,400 | +0.36% | 1,441 | 1348億4240万 | -0.93% | 45.94 | 1.32 |
| 11/07 | 168,200 | 169,500 | 168,100 | 168,800 | +0.36% | 893 | 1343億6480万 | -1.4% | 45.78 | 1.32 |
| 11/06 | 167,100 | 169,100 | 167,000 | 168,200 | +0.54% | 1,223 | 1338億8720万 | -1.92% | 45.62 | 1.31 |
| 11/05 | 169,100 | 169,600 | 166,700 | 167,300 | -1.12% | 3,281 | 1331億7080万 | -2.6% | 45.38 | 1.31 |
| 11/02 | 169,600 | 170,600 | 168,800 | 169,200 | -0.24% | 1,465 | 1346億8320万 | -1.69% | 45.89 | 1.32 |
| 11/01 | 171,000 | 171,300 | 169,000 | 169,600 | -0.53% | 1,321 | 1350億160万 | -1.59% | 46 | 1.33 |
| 10/31 | 170,400 | 171,700 | 169,600 | 170,500 | +0.41% | 2,043 | 1357億1800万 | -1.21% | 46.24 | 1.33 |
| 10/30 | 169,700 | 170,400 | 168,200 | 169,800 | +0.41% | 1,510 | 1351億6080万 | -1.72% | 46.05 | 1.33 |
| 10/29 | 169,600 | 171,000 | 169,000 | 169,100 | -0.47% | 815 | 1346億360万 | -2.17% | 45.86 | 1.32 |
| 10/26 | 169,200 | 170,700 | 168,600 | 169,900 | +0.77% | 1,528 | 1352億4040万 | -1.79% | 46.08 | 1.33 |
| 10/25 | 169,700 | 170,200 | 168,600 | 168,600 | -0.82% | 1,413 | 1342億560万 | -2.63% | 45.73 | 1.32 |
| 10/24 | 171,400 | 171,500 | 169,800 | 170,000 | -0.58% | 1,659 | 1353億2000万 | -1.94% | 46.11 | 1.33 |
| 10/23 | 173,800 | 173,800 | 171,000 | 171,000 | -1.78% | 1,671 | 1361億1600万 | -1.43% | 46.38 | 1.34 |
| 10/22 | 172,300 | 174,900 | 172,300 | 174,100 | +1.04% | 1,123 | 1385億8360万 | +0.32% | 47.22 | 1.36 |
| 10/19 | 172,700 | 173,700 | 172,000 | 172,300 | -0.69% | 1,903 | 1371億5080万 | -0.7% | 46.73 | 1.35 |
| 10/18 | 173,000 | 175,800 | 172,700 | 173,500 | +0.46% | 2,513 | 1381億600万 | -0.03% | 47.06 | 1.36 |
| 10/17 | 171,700 | 173,300 | 171,700 | 172,700 | +0.82% | 1,598 | 1374億6920万 | -0.44% | 46.84 | 1.35 |
| 10/16 | 170,900 | 171,900 | 169,600 | 171,300 | +0.41% | 2,980 | 1363億5480万 | -1.21% | 46.46 | 1.34 |
| 10/15 | 171,900 | 172,500 | 170,600 | 170,600 | -0.29% | 2,114 | 1357億9760万 | -1.63% | 46.27 | 1.33 |
| 10/12 | 174,000 | 174,900 | 171,100 | 171,100 | -1.84% | 2,387 | 1361億9560万 | -1.33% | 46.41 | 1.34 |
| 10/11 | 173,200 | 174,300 | 172,200 | 174,300 | +0.11% | 1,460 | 1387億4280万 | +0.52% | 47.27 | 1.36 |
| 10/10 | 175,600 | 176,200 | 173,500 | 174,100 | -0.51% | 2,627 | 1385億8360万 | +0.51% | 47.22 | 1.36 |
| 10/09 | 171,700 | 176,000 | 171,600 | 175,000 | +2.04% | 2,846 | 1393億 | +1.11% | 47.46 | 1.37 |
| 10/05 | 172,800 | 173,100 | 171,400 | 171,500 | -0.69% | 1,148 | 1365億1400万 | -0.83% | 46.51 | 1.34 |
| 10/04 | 174,500 | 175,400 | 172,500 | 172,700 | -1.14% | 1,666 | 1374億6920万 | -0.16% | 46.84 | 1.35 |
| 10/03 | 174,900 | 176,300 | 174,700 | 174,700 | -0.8% | 1,815 | 1390億6120万 | +0.92% | 47.38 | 1.37 |
| 10/02 | 175,100 | 176,700 | 175,000 | 176,100 | +0.57% | 1,789 | 1401億7560万 | +1.7% | 47.76 | 1.38 |
| 10/01 | 176,100 | 176,700 | 175,100 | 175,100 | -0.4% | 1,345 | 1393億7960万 | +1.13% | 47.49 | 1.37 |
