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 | 159,300 | 159,500 | 158,100 | 158,200 | -0.63% | 4,043 | 2065億6174万 | -1.8% | 55.96 | 1.44 |
| 06/27 | 160,300 | 160,400 | 158,100 | 159,200 | -0.69% | 5,128 | 2078億6744万 | -1.29% | 56.32 | 1.45 |
| 06/26 | 161,200 | 161,200 | 159,500 | 160,300 | -2.55% | 5,082 | 2093億371万 | -0.7% | 56.71 | 1.46 |
| 06/25 | 162,500 | 164,900 | 162,500 | 164,500 | +0.86% | 5,023 | 2147億8765万 | +1.87% | 58.19 | 1.49 |
| 06/24 | 162,900 | 163,800 | 161,600 | 163,100 | +0.31% | 3,873 | 2129億5967万 | +1.09% | 57.7 | 1.48 |
| 06/21 | 163,300 | 164,100 | 162,500 | 162,600 | -0.37% | 5,571 | 2123億682万 | +0.77% | 57.52 | 1.48 |
| 06/20 | 162,500 | 163,900 | 161,800 | 163,200 | +0.93% | 4,332 | 2130億9024万 | +1.2% | 57.73 | 1.48 |
| 06/19 | 161,200 | 162,000 | 160,400 | 161,700 | +0.12% | 4,685 | 2111億3169万 | +0.31% | 57.2 | 1.47 |
| 06/18 | 161,600 | 162,000 | 159,700 | 161,500 | +0.12% | 4,755 | 2108億7055万 | +0.18% | 57.13 | 1.47 |
| 06/17 | 161,500 | 162,100 | 160,600 | 161,300 | -0.55% | 5,134 | 2106億941万 | +0.13% | 57.06 | 1.46 |
| 06/14 | 159,800 | 163,200 | 159,700 | 162,200 | +0.5% | 5,654 | 2117億8454万 | +0.76% | 57.38 | 1.47 |
| 06/13 | 161,100 | 162,400 | 160,800 | 161,400 | -0.19% | 5,749 | 2107億3998万 | +0.36% | 57.1 | 1.47 |
| 06/12 | 160,300 | 161,700 | 159,200 | 161,700 | +0.31% | 5,305 | 2111億3169万 | +0.61% | 57.2 | 1.47 |
| 06/11 | 161,200 | 163,000 | 160,700 | 161,200 | +0.44% | 4,667 | 2104億7884万 | +0.38% | 57.03 | 1.46 |
| 06/10 | 159,500 | 161,200 | 159,200 | 160,500 | +0.75% | 4,529 | 2095億6485万 | -0.04% | 56.78 | 1.46 |
| 06/07 | 159,400 | 159,700 | 158,300 | 159,300 | +0.06% | 4,646 | 2079億9801万 | -0.76% | 56.35 | 1.45 |
| 06/06 | 158,100 | 159,200 | 158,100 | 159,200 | +0.82% | 4,702 | 2078億6744万 | -0.88% | 56.32 | 1.45 |
| 06/05 | 158,600 | 158,700 | 157,300 | 157,900 | -0.44% | 5,315 | 2061億7003万 | -1.73% | 55.86 | 1.43 |
| 06/04 | 158,600 | 160,600 | 157,100 | 158,600 | -0.31% | 6,929 | 2070億8402万 | -1.34% | 56.11 | 1.44 |
| 06/03 | 161,000 | 161,600 | 157,800 | 159,100 | -1.3% | 8,441 | 2077億3687万 | -1.04% | 56.28 | 1.44 |
| 05/31 | 161,300 | 162,400 | 161,200 | 161,200 | -0.74% | 4,712 | 2104億7884万 | +0.28% | 57.03 | 1.46 |
| 05/30 | 163,500 | 163,700 | 161,900 | 162,400 | -0.61% | 2,696 | 2120億4568万 | +1.11% | 57.45 | 1.47 |
| 05/29 | 161,400 | 163,900 | 161,000 | 163,400 | +1.55% | 2,905 | 2133億5138万 | +1.87% | 57.8 | 1.48 |
| 05/28 | 162,800 | 163,500 | 160,900 | 160,900 | -1.17% | 4,754 | 2100億8713万 | +0.43% | 56.92 | 1.46 |
| 05/27 | 162,100 | 163,400 | 162,000 | 162,800 | 0% | 2,151 | 2125億6796万 | +1.68% | 57.59 | 1.48 |
| 05/24 | 162,500 | 163,500 | 162,000 | 162,800 | 0% | 2,380 | 2125億6796万 | +1.8% | 57.59 | 1.48 |
| 05/23 | 162,000 | 163,500 | 161,900 | 162,800 | +0.68% | 3,878 | 2125億6796万 | +1.91% | 57.59 | 1.48 |
| 05/22 | 160,500 | 162,200 | 159,100 | 161,700 | +0.5% | 3,763 | 2111億3169万 | +1.34% | 57.2 | 1.47 |
| 05/21 | 162,400 | 162,700 | 160,200 | 160,900 | -1.71% | 3,726 | 2100億8713万 | +0.92% | 56.92 | 1.46 |
| 05/20 | 160,500 | 164,000 | 160,500 | 163,700 | +2.06% | 3,507 | 2137億4309万 | +2.74% | 57.91 | 1.49 |
| 05/17 | 161,600 | 162,200 | 160,400 | 160,400 | -0.74% | 3,884 | 2094億3428万 | +0.79% | 56.74 | 1.46 |
| 05/16 | 161,800 | 162,400 | 161,100 | 161,600 | -0.12% | 2,728 | 2110億112万 | +1.58% | 57.17 | 1.47 |
| 05/15 | 159,200 | 162,100 | 158,700 | 161,800 | +2.15% | 4,412 | 2112億6226万 | +1.76% | 57.24 | 1.47 |
| 05/14 | 157,900 | 159,000 | 157,400 | 158,400 | -0.13% | 2,892 | 2068億2288万 | -0.32% | 56.03 | 1.44 |
| 05/13 | 158,200 | 159,000 | 158,200 | 158,600 | +0.13% | 3,094 | 2070億8402万 | -0.21% | 56.11 | 1.44 |
| 05/10 | 158,300 | 159,100 | 158,100 | 158,400 | -0.19% | 3,709 | 2068億2288万 | -0.39% | 56.03 | 1.44 |
| 05/09 | 159,400 | 159,400 | 158,200 | 158,700 | +0.13% | 3,423 | 2072億1459万 | -0.3% | 56.14 | 1.44 |
| 05/08 | 160,500 | 160,600 | 158,200 | 158,500 | -1.25% | 3,859 | 2069億5345万 | -0.57% | 56.07 | 1.44 |
| 05/07 | 160,300 | 160,900 | 159,300 | 160,500 | +0.69% | 2,207 | 2095億6485万 | +0.59% | 56.78 | 1.46 |
| 04/26 | 161,500 | 161,700 | 159,100 | 159,400 | -1.3% | 3,700 | 2081億2858万 | -0.12% | 56.39 | 1.45 |
| 04/25 | 160,200 | 161,800 | 160,200 | 161,500 | +0.31% | 1,932 | 2108億7055万 | +1.16% | 57.13 | 1.47 |
| 04/24 | 159,900 | 161,000 | 159,300 | 161,000 | +0.88% | 2,646 | 2102億1770万 | +0.84% | 56.95 | 1.46 |
| 04/23 | 159,200 | 159,700 | 158,700 | 159,600 | +0.25% | 1,807 | 2083億8972万 | -0.03% | 56.46 | 1.45 |
| 04/22 | 158,400 | 159,400 | 158,100 | 159,200 | +0.51% | 1,386 | 2078億6744万 | -0.31% | 56.32 | 1.45 |
| 04/19 | 158,000 | 159,100 | 157,700 | 158,400 | +0.25% | 1,866 | 2068億2288万 | -0.82% | 56.03 | 1.44 |
| 04/18 | 156,800 | 158,500 | 156,700 | 158,000 | +0.64% | 2,330 | 2063億60万 | -1.1% | 55.89 | 1.43 |
| 04/17 | 158,200 | 158,200 | 156,800 | 157,000 | -0.95% | 3,295 | 2049億9490万 | -1.73% | 55.54 | 1.43 |
| 04/16 | 158,400 | 159,000 | 157,200 | 158,500 | 0% | 1,728 | 2069億5345万 | -0.8% | 56.07 | 1.44 |
| 04/15 | 158,400 | 159,400 | 158,200 | 158,500 | +0.13% | 1,818 | 2069億5345万 | -0.76% | 56.07 | 1.44 |
| 04/12 | 158,300 | 158,400 | 156,900 | 158,300 | -0.13% | 2,523 | 2066億9231万 | -0.8% | 56 | 1.44 |
| 04/11 | 157,500 | 158,500 | 157,100 | 158,500 | +0.38% | 4,558 | 2069億5345万 | -0.61% | 56.07 | 1.44 |
| 04/10 | 158,600 | 159,400 | 157,300 | 157,900 | -0.32% | 5,490 | 2061億7003万 | -0.92% | 55.86 | 1.43 |
| 04/09 | 158,200 | 158,500 | 156,800 | 158,400 | -0.06% | 4,255 | 2068億2288万 | -0.56% | 56.03 | 1.44 |
| 04/08 | 159,100 | 159,500 | 157,500 | 158,500 | -0.38% | 2,258 | 2069億5345万 | -0.41% | 56.07 | 1.44 |
| 04/05 | 158,900 | 159,700 | 158,000 | 159,100 | +0.13% | 2,788 | 2077億3687万 | +0.1% | 56.28 | 1.44 |
| 04/04 | 159,100 | 159,500 | 157,900 | 158,900 | -0.31% | 2,712 | 2074億7573万 | +0.1% | 56.21 | 1.44 |
| 04/03 | 159,500 | 159,800 | 158,100 | 159,400 | -0.06% | 4,407 | 2081億2858万 | +0.49% | 56.39 | 1.45 |
| 04/02 | 160,200 | 160,700 | 159,100 | 159,500 | +0.25% | 4,419 | 2082億5915万 | +0.64% | 56.42 | 1.45 |
| 04/01 | 161,100 | 161,600 | 158,800 | 159,100 | -1.12% | 7,164 | 2077億3687万 | +0.49% | 56.28 | 1.44 |
| 03/29 | 163,600 | 164,100 | 160,900 | 160,900 | -0.86% | 2,219 | 2100億8713万 | +1.72% | 56.92 | 1.46 |
| 03/28 | 164,300 | 164,300 | 162,100 | 162,300 | -1.22% | 1,929 | 2119億1511万 | +2.77% | 57.41 | 1.47 |
| 03/27 | 162,000 | 165,500 | 161,800 | 164,300 | +1.23% | 3,285 | 2145億2651万 | +4.22% | 58.12 | 1.49 |
| 03/26 | 162,000 | 162,900 | 161,300 | 162,300 | +0.74% | 2,193 | 2119億1511万 | +3.16% | 57.41 | 1.47 |
| 03/25 | 161,000 | 162,100 | 160,400 | 161,100 | 0% | 2,188 | 2103億4827万 | +2.55% | 56.99 | 1.46 |
| 03/22 | 161,800 | 162,400 | 161,100 | 161,100 | -0.37% | 1,967 | 2103億4827万 | +2.63% | 56.99 | 1.46 |
| 03/20 | 160,700 | 161,900 | 160,200 | 161,700 | +0.62% | 2,493 | 2111億3169万 | +3.08% | 57.2 | 1.47 |
| 03/19 | 161,200 | 161,200 | 159,800 | 160,700 | -0.12% | 2,049 | 2098億2599万 | +2.5% | 56.85 | 1.46 |
| 03/18 | 160,700 | 161,600 | 160,100 | 160,900 | +0.88% | 2,946 | 2100億8713万 | +2.66% | 56.92 | 1.46 |
| 03/15 | 159,600 | 160,900 | 159,200 | 159,500 | -0.06% | 3,917 | 2082億5915万 | +1.84% | 56.42 | 1.45 |
| 03/14 | 158,000 | 159,600 | 157,100 | 159,600 | +1.01% | 2,587 | 2083億8972万 | +1.93% | 56.46 | 1.45 |
| 03/13 | 157,200 | 158,000 | 156,900 | 158,000 | +0.25% | 1,991 | 2063億60万 | +0.89% | 55.89 | 1.43 |
| 03/12 | 156,400 | 157,900 | 156,300 | 157,600 | +0.64% | 1,955 | 2057億7832万 | +0.62% | 55.75 | 1.43 |
| 03/11 | 155,100 | 157,100 | 154,300 | 156,600 | +0.97% | 2,595 | 2044億7262万 | -0.04% | 55.4 | 1.42 |
| 03/08 | 156,900 | 156,900 | 155,000 | 155,100 | -0.51% | 4,164 | 2025億1407万 | -1% | 54.87 | 1.41 |
| 03/07 | 155,500 | 156,500 | 155,000 | 155,900 | +0.13% | 1,987 | 2035億5863万 | -0.5% | 55.15 | 1.42 |
| 03/06 | 155,800 | 156,200 | 154,900 | 155,700 | -0.26% | 2,040 | 2032億9749万 | -0.62% | 55.08 | 1.41 |
| 03/05 | 154,900 | 156,400 | 154,800 | 156,100 | +0.84% | 2,484 | 2038億1977万 | -0.34% | 55.22 | 1.42 |
| 03/04 | 154,300 | 154,900 | 153,800 | 154,800 | +0.85% | 946 | 2021億2236万 | -1.12% | 54.76 | 1.41 |
| 03/01 | 153,600 | 154,700 | 153,200 | 153,500 | -0.26% | 3,816 | 2004億2495万 | -1.91% | 54.3 | 1.39 |
| 02/28 | 155,600 | 155,900 | 153,700 | 153,900 | -1.28% | 4,017 | 2009億4723万 | -1.62% | 54.44 | 1.4 |
| 02/27 | 155,900 | 156,400 | 155,200 | 155,900 | 0% | 1,913 | 2035億5863万 | -0.28% | 55.15 | 1.42 |
| 02/26 | 155,700 | 155,900 | 155,200 | 155,900 | +0.06% | 2,500 | 2035億5863万 | -0.17% | 55.15 | 1.42 |
| 02/25 | 155,400 | 155,800 | 154,600 | 155,800 | +0.45% | 2,038 | 2034億2806万 | -0.13% | 55.12 | 1.41 |
| 02/22 | 155,200 | 155,200 | 153,200 | 155,100 | +0.32% | 3,245 | 2025億1407万 | -0.46% | 54.87 | 1.41 |
| 02/21 | 155,500 | 155,600 | 153,600 | 154,600 | -0.58% | 3,314 | 2018億6122万 | -0.68% | 54.69 | 1.4 |
| 02/20 | 156,000 | 156,500 | 155,500 | 155,500 | -0.51% | 2,009 | 2030億3635万 | -0.01% | 55.01 | 1.41 |
| 02/19 | 156,500 | 157,000 | 155,900 | 156,300 | 0% | 3,483 | 2040億8091万 | +0.65% | 55.29 | 1.42 |
| 02/18 | 158,200 | 158,200 | 155,100 | 156,300 | -1.14% | 4,836 | 2040億8091万 | +0.76% | 55.29 | 1.42 |
| 02/15 | 158,800 | 159,200 | 156,600 | 158,100 | -0.44% | 4,058 | 2064億3117万 | +2.06% | 55.93 | 1.44 |
| 02/14 | 160,200 | 160,200 | 158,000 | 158,800 | -0.44% | 3,159 | 2073億4516万 | +2.7% | 56.18 | 1.44 |
| 02/13 | 159,000 | 160,100 | 158,100 | 159,500 | +0.13% | 2,746 | 2082億5915万 | +3.41% | 56.42 | 1.45 |
| 02/12 | 157,900 | 159,400 | 155,900 | 159,300 | +0.76% | 4,500 | 2079億9801万 | +3.55% | 56.35 | 1.45 |
| 02/08 | 158,500 | 159,700 | 156,400 | 158,100 | -0.25% | 5,229 | 2064億3117万 | +3.09% | 55.93 | 1.44 |
| 02/07 | 159,600 | 160,400 | 157,700 | 158,500 | -1% | 3,719 | 2069億5345万 | +3.61% | 56.07 | 1.44 |
| 02/06 | 158,900 | 161,400 | 158,900 | 160,100 | +0.76% | 4,116 | 2090億4257万 | +4.98% | 56.64 | 1.45 |
| 02/05 | 157,700 | 159,000 | 157,700 | 158,900 | +0.44% | 3,270 | 2074億7573万 | +4.54% | 56.21 | 1.44 |
| 02/04 | 157,300 | 159,100 | 156,900 | 158,200 | +0.89% | 2,887 | 2065億6174万 | +4.38% | 55.96 | 1.44 |
| 02/01 | 155,400 | 157,800 | 155,300 | 156,800 | +0.77% | 4,809 | 2047億3376万 | +3.71% | 55.47 | 1.42 |
| 01/31 | 155,300 | 156,500 | 154,700 | 155,600 | +0.19% | 4,472 | 2031億6692万 | +3.08% | 55.04 | 1.41 |
| 01/30 | 155,900 | 156,300 | 154,700 | 155,300 | +0.32% | 6,336 | 2027億7521万 | +2.98% | 54.94 | 1.41 |
