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 | 248,600 | 249,900 | 248,200 | 248,400 | -0.16% | 14,061 | 4786億6680万 | -2.65% | 55.68 | 1.12 |
| 02/27 | 250,300 | 251,400 | 248,500 | 248,800 | -0.72% | 14,996 | 4794億3760万 | -2.47% | 55.77 | 1.12 |
| 02/26 | 250,000 | 251,300 | 249,700 | 250,600 | -2.07% | 14,339 | 4829億620万 | -1.78% | 56.17 | 1.13 |
| 02/25 | 256,000 | 256,300 | 255,000 | 255,900 | +0.24% | 10,438 | 4931億1930万 | +0.31% | 57.36 | 1.15 |
| 02/22 | 253,400 | 256,000 | 253,200 | 255,300 | +0.27% | 13,166 | 4919億6310万 | +0.16% | 57.22 | 1.15 |
| 02/21 | 256,000 | 256,400 | 254,200 | 254,600 | -0.59% | 24,216 | 4906億1420万 | -0.05% | 57.07 | 1.15 |
| 02/20 | 257,300 | 257,400 | 256,100 | 256,100 | -0.66% | 13,811 | 4935億470万 | +0.62% | 57.4 | 1.15 |
| 02/19 | 256,300 | 257,900 | 256,300 | 257,800 | +0.9% | 7,550 | 4967億8060万 | +1.44% | 57.78 | 1.16 |
| 02/18 | 256,700 | 257,600 | 255,500 | 255,500 | -0.39% | 3,991 | 4923億4850万 | +0.68% | 57.27 | 1.15 |
| 02/15 | 256,000 | 257,300 | 255,400 | 256,500 | -0.39% | 4,212 | 4942億7550万 | +1.21% | 57.49 | 1.15 |
| 02/14 | 258,900 | 259,200 | 256,900 | 257,500 | -0.27% | 6,455 | 4962億250万 | +1.76% | 57.72 | 1.16 |
| 02/13 | 256,400 | 259,000 | 256,000 | 258,200 | +0.98% | 6,644 | 4975億5140万 | +2.25% | 57.87 | 1.16 |
| 02/12 | 253,800 | 257,400 | 253,800 | 255,700 | -0.51% | 9,640 | 4927億3390万 | +1.47% | 57.31 | 1.15 |
| 02/08 | 256,500 | 258,300 | 256,200 | 257,000 | +0.19% | 7,492 | 4952億3900万 | +2.21% | 57.61 | 1.16 |
| 02/07 | 259,000 | 260,000 | 256,000 | 256,500 | -0.89% | 6,034 | 4942億7550万 | +2.2% | 57.49 | 1.15 |
| 02/06 | 259,900 | 261,100 | 258,500 | 258,800 | -0.42% | 4,202 | 4987億760万 | +3.3% | 58.01 | 1.16 |
| 02/05 | 259,200 | 261,400 | 258,000 | 259,900 | +0.7% | 6,208 | 5008億2730万 | +4.02% | 58.26 | 1.17 |
| 02/04 | 259,600 | 259,900 | 257,800 | 258,100 | +0.27% | 3,964 | 4973億5870万 | +3.65% | 57.85 | 1.16 |
| 02/01 | 257,000 | 259,700 | 256,200 | 257,400 | +0.47% | 6,254 | 4960億980万 | +3.64% | 57.7 | 1.16 |
| 01/31 | 255,600 | 257,300 | 255,300 | 256,200 | +0.67% | 7,612 | 4936億9740万 | +3.38% | 57.43 | 1.15 |
| 01/30 | 257,000 | 257,700 | 254,300 | 254,500 | -0.55% | 6,212 | 4904億2150万 | +2.86% | 57.05 | 1.15 |
| 01/29 | 252,600 | 256,600 | 252,400 | 255,900 | +1.43% | 8,103 | 4931億1930万 | +3.56% | 57.36 | 1.15 |
| 01/28 | 252,200 | 252,800 | 251,700 | 252,300 | +0.08% | 2,820 | 4861億8210万 | +2.22% | 56.55 | 1.14 |
| 01/25 | 251,600 | 252,900 | 250,100 | 252,100 | +1.12% | 5,502 | 4857億9670万 | +2.17% | 56.51 | 1.13 |
| 01/24 | 247,500 | 250,100 | 246,900 | 249,300 | +0.89% | 4,330 | 4804億110万 | +1.07% | 55.88 | 1.12 |
| 01/23 | 249,700 | 249,700 | 247,000 | 247,100 | -1.04% | 5,851 | 4761億6170万 | +0.19% | 55.39 | 1.11 |
| 01/22 | 249,900 | 250,200 | 248,600 | 249,700 | -0.16% | 3,057 | 4811億7190万 | +1.27% | 55.97 | 1.12 |
| 01/21 | 250,100 | 251,700 | 249,500 | 250,100 | 0% | 2,550 | 4819億4270万 | +1.47% | 56.06 | 1.13 |
| 01/18 | 250,500 | 251,600 | 249,500 | 250,100 | -0.56% | 3,856 | 4819億4270万 | +1.4% | 56.06 | 1.13 |
| 01/17 | 249,600 | 252,400 | 248,900 | 251,500 | +0.88% | 4,028 | 4846億4050万 | +1.9% | 56.37 | 1.13 |
| 01/16 | 245,500 | 249,700 | 245,400 | 249,300 | +1.18% | 4,206 | 4804億110万 | +0.96% | 55.88 | 1.12 |
| 01/15 | 250,000 | 250,600 | 245,900 | 246,400 | -1.04% | 3,830 | 4748億1280万 | -0.31% | 55.23 | 1.11 |
| 01/11 | 247,300 | 249,500 | 247,300 | 249,000 | +0.97% | 4,999 | 4798億2300万 | +0.59% | 55.81 | 1.12 |
| 01/10 | 246,000 | 247,500 | 245,800 | 246,600 | -0.16% | 3,058 | 4751億9820万 | -0.52% | 55.27 | 1.11 |
| 01/09 | 246,600 | 247,100 | 245,700 | 247,000 | +1.02% | 3,933 | 4759億6900万 | -0.54% | 55.36 | 1.11 |
| 01/08 | 245,800 | 248,500 | 244,500 | 244,500 | -0.24% | 6,259 | 4711億5150万 | -1.77% | 54.8 | 1.1 |
| 01/07 | 244,100 | 246,600 | 242,500 | 245,100 | +1.53% | 5,355 | 4723億770万 | -1.73% | 54.94 | 1.1 |
| 01/04 | 239,200 | 243,300 | 239,200 | 241,400 | -1.75% | 6,528 | 4651億7780万 | -3.35% | 54.11 | 1.09 |
| 2018 |
| 12/28 | 245,400 | 246,400 | 244,600 | 245,700 | +0.12% | 4,874 | 4734億6390万 | -1.77% | 55.07 | 1.11 |
| 12/27 | 246,200 | 246,600 | 244,900 | 245,400 | +1.4% | 5,345 | 4728億8580万 | -1.95% | 55.01 | 1.1 |
| 12/26 | 239,700 | 242,000 | 237,900 | 242,000 | +1.34% | 5,458 | 4663億3400万 | -3.36% | 54.24 | 1.09 |
| 12/25 | 240,900 | 241,000 | 234,900 | 238,800 | -1.2% | 5,715 | 4601億6760万 | -4.79% | 53.53 | 1.07 |
| 12/21 | 244,900 | 244,900 | 241,700 | 241,700 | -0.86% | 6,828 | 4657億5590万 | -3.76% | 54.18 | 1.09 |
| 12/20 | 245,800 | 246,700 | 243,400 | 243,800 | -0.93% | 5,802 | 4698億260万 | -3.02% | 54.65 | 1.1 |
| 12/19 | 245,700 | 246,500 | 244,000 | 246,100 | -0.24% | 5,236 | 4742億3470万 | -2.15% | 55.16 | 1.11 |
| 12/18 | 248,000 | 248,000 | 245,700 | 246,700 | -0.96% | 3,660 | 4753億9090万 | -1.91% | 55.3 | 1.11 |
| 12/17 | 250,100 | 250,300 | 248,200 | 249,100 | -0.4% | 3,545 | 4800億1570万 | -0.97% | 55.83 | 1.12 |
| 12/14 | 251,700 | 251,800 | 247,300 | 250,100 | +0.04% | 7,800 | 4819億4270万 | -0.54% | 56.06 | 1.13 |
| 12/13 | 247,600 | 250,100 | 247,500 | 250,000 | +0.64% | 3,344 | 4817億5000万 | -0.62% | 56.04 | 1.13 |
| 12/12 | 246,100 | 249,300 | 246,100 | 248,400 | +0.98% | 4,830 | 4786億6680万 | -1.3% | 55.68 | 1.12 |
| 12/11 | 246,200 | 246,200 | 244,300 | 246,000 | -0.4% | 6,925 | 4740億4200万 | -2.3% | 55.14 | 1.11 |
| 12/10 | 252,100 | 252,300 | 246,600 | 247,000 | -2.99% | 7,893 | 4759億6900万 | -1.97% | 55.36 | 1.11 |
| 12/07 | 252,600 | 254,600 | 252,000 | 254,600 | +0.28% | 6,397 | 4906億1420万 | +0.98% | 57.07 | 1.15 |
| 12/06 | 253,600 | 254,100 | 251,200 | 253,900 | -0.31% | 4,169 | 4892億6530万 | +0.79% | 56.91 | 1.14 |
| 12/05 | 254,100 | 255,800 | 253,500 | 254,700 | -0.2% | 3,220 | 4908億690万 | +1.22% | 57.09 | 1.15 |
| 12/04 | 256,900 | 257,000 | 254,400 | 255,200 | -0.27% | 4,455 | 4917億7040万 | +1.54% | 57.2 | 1.15 |
| 12/03 | 259,600 | 259,600 | 254,000 | 255,900 | -0.54% | 4,762 | 4931億1930万 | +1.97% | 57.36 | 1.15 |
| 11/30 | 257,900 | 259,600 | 254,300 | 257,300 | -0.23% | 28,419 | 4958億1710万 | +2.67% | 57.67 | 1.16 |
| 11/29 | 260,200 | 260,900 | 256,700 | 257,900 | -1.23% | 7,071 | 4969億7330万 | +3.04% | 57.81 | 1.16 |
| 11/28 | 258,700 | 261,100 | 257,100 | 261,100 | +1.44% | 6,762 | 5031億3970万 | +4.42% | 58.52 | 1.18 |
| 11/27 | 254,800 | 257,900 | 252,900 | 257,400 | +1.38% | 6,597 | 4960億980万 | +3.1% | 57.7 | 1.16 |
| 11/26 | 252,500 | 254,800 | 251,800 | 253,900 | +1.36% | 6,318 | 4892億6530万 | +1.75% | 56.91 | 1.14 |
| 11/22 | 250,900 | 252,100 | 249,700 | 250,500 | +0.28% | 5,427 | 4827億1350万 | +0.39% | 56.15 | 1.13 |
| 11/21 | 248,400 | 250,600 | 246,500 | 249,800 | +0.56% | 6,263 | 4813億6460万 | +0.01% | 55.99 | 1.12 |
| 11/20 | 251,500 | 251,600 | 248,300 | 248,400 | -1.47% | 4,714 | 4786億6680万 | -0.66% | 55.68 | 1.12 |
| 11/19 | 247,500 | 252,100 | 246,700 | 252,100 | +2.15% | 5,228 | 4857億9670万 | +0.7% | 56.51 | 1.13 |
| 11/16 | 248,000 | 249,200 | 245,900 | 246,800 | -0.48% | 5,014 | 4755億8360万 | -1.45% | 55.32 | 1.11 |
| 11/15 | 246,400 | 248,000 | 246,000 | 248,000 | +0.53% | 5,545 | 4778億9600万 | -1.1% | 55.59 | 1.12 |
| 11/14 | 247,700 | 248,400 | 245,200 | 246,700 | +0.28% | 7,050 | 4753億9090万 | -1.75% | 55.3 | 1.11 |
| 11/13 | 246,800 | 247,600 | 245,200 | 246,000 | -0.69% | 5,873 | 4740億4200万 | -2.22% | 55.14 | 1.11 |
| 11/12 | 247,300 | 249,700 | 246,800 | 247,700 | +0.2% | 6,720 | 4773億1790万 | -1.73% | 55.52 | 1.11 |
| 11/09 | 252,200 | 252,200 | 247,000 | 247,200 | -2.02% | 5,105 | 4763億5440万 | -2.05% | 55.41 | 1.11 |
| 11/08 | 253,900 | 254,900 | 250,900 | 252,300 | -0.28% | 4,596 | 4861億8210万 | -0.16% | 56.55 | 1.14 |
| 11/07 | 251,500 | 253,700 | 251,400 | 253,000 | +0.64% | 3,755 | 4875億3100万 | +0.02% | 56.71 | 1.14 |
| 11/06 | 250,600 | 252,300 | 250,400 | 251,400 | +0.36% | 3,274 | 4844億4780万 | -0.72% | 56.35 | 1.13 |
| 11/05 | 250,900 | 251,600 | 250,000 | 250,500 | -0.16% | 2,946 | 4827億1350万 | -1.19% | 56.15 | 1.13 |
| 11/02 | 248,900 | 252,400 | 248,900 | 250,900 | +0.64% | 4,036 | 4834億8430万 | -1.18% | 56.24 | 1.13 |
| 11/01 | 248,900 | 252,600 | 247,400 | 249,300 | +0.93% | 4,531 | 4804億110万 | -1.96% | 55.88 | 1.12 |
| 10/31 | 247,100 | 247,900 | 245,500 | 247,000 | +0.08% | 6,351 | 4759億6900万 | -3.03% | 55.36 | 1.11 |
| 10/30 | 245,300 | 248,300 | 244,900 | 246,800 | +0.37% | 6,042 | 4755億8360万 | -3.27% | 55.32 | 1.11 |
| 10/29 | 246,800 | 247,800 | 244,700 | 245,900 | -0.57% | 5,174 | 4738億4930万 | -3.73% | 55.12 | 1.11 |
| 10/26 | 249,200 | 250,200 | 246,400 | 247,300 | -0.72% | 6,569 | 4765億4710万 | -3.31% | 55.43 | 1.11 |
| 10/25 | 250,400 | 250,900 | 248,400 | 249,100 | -1.23% | 5,709 | 4800億1570万 | -2.74% | 55.83 | 1.12 |
| 10/24 | 252,500 | 254,000 | 251,700 | 252,200 | +0.24% | 3,342 | 4859億8940万 | -1.61% | 56.53 | 1.14 |
| 10/23 | 253,100 | 253,500 | 251,600 | 251,600 | -0.94% | 7,025 | 4848億3320万 | -1.86% | 56.4 | 1.13 |
| 10/22 | 254,000 | 255,300 | 253,600 | 254,000 | +0.16% | 2,769 | 4894億5800万 | -0.95% | 56.93 | 1.14 |
| 10/19 | 255,200 | 255,200 | 252,700 | 253,600 | -1.28% | 7,053 | 4886億8720万 | -1.1% | 56.84 | 1.14 |
| 10/18 | 259,100 | 259,100 | 256,100 | 256,900 | +0.08% | 3,803 | 4950億4630万 | +0.18% | 57.58 | 1.16 |
| 10/17 | 256,600 | 258,300 | 255,300 | 256,700 | +0.31% | 3,909 | 4946億6090万 | +0.14% | 57.54 | 1.16 |
| 10/16 | 254,900 | 256,400 | 254,600 | 255,900 | +0.79% | 4,027 | 4931億1930万 | -0.15% | 57.36 | 1.15 |
| 10/15 | 255,500 | 256,200 | 253,900 | 253,900 | -0.55% | 5,540 | 4892億6530万 | -0.93% | 56.91 | 1.14 |
| 10/12 | 257,000 | 258,300 | 255,200 | 255,300 | -0.43% | 3,510 | 4919億6310万 | -0.44% | 57.22 | 1.15 |
| 10/11 | 255,000 | 257,500 | 254,800 | 256,400 | -0.89% | 3,241 | 4940億8280万 | -0.03% | 57.47 | 1.15 |
| 10/10 | 259,000 | 259,600 | 256,800 | 258,700 | +0.19% | 2,580 | 4985億1490万 | +0.86% | 57.99 | 1.16 |
| 10/09 | 255,800 | 258,700 | 254,800 | 258,200 | +1.25% | 5,369 | 4975億5140万 | +0.68% | 57.87 | 1.16 |
| 10/05 | 254,800 | 255,600 | 254,000 | 255,000 | -0.27% | 3,536 | 4913億8500万 | -0.59% | 57.16 | 1.15 |
| 10/04 | 258,100 | 258,700 | 254,800 | 255,700 | -1.04% | 6,570 | 4927億3390万 | -0.38% | 57.31 | 1.15 |
| 10/03 | 260,000 | 260,400 | 258,300 | 258,400 | -0.5% | 2,728 | 4979億3680万 | +0.55% | 57.92 | 1.16 |
| 10/02 | 258,900 | 260,900 | 258,300 | 259,700 | +0.19% | 2,913 | 5004億4190万 | +0.98% | 58.21 | 1.17 |
| 10/01 | 259,100 | 260,600 | 258,000 | 259,200 | -0.27% | 2,581 | 4994億7840万 | +0.71% | 58.1 | 1.17 |
