株価チャート
2018/09/28~2019/02/27
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 |
02/27 | 1,004 | 1,020 | 1,004 | 1,015 | +0.89% | 16,900 | 599億8650万 | +1.4% | 13.53 | 0.82 |
02/26 | 1,005 | 1,008 | 998 | 1,006 | +0.2% | 6,800 | 594億5460万 | +0.6% | 13.41 | 0.81 |
02/25 | 1,010 | 1,023 | 1,002 | 1,004 | -0.5% | 16,600 | 593億3640万 | +0.5% | 13.38 | 0.81 |
02/22 | 1,008 | 1,015 | 999 | 1,009 | -0.79% | 9,300 | 596億3190万 | +1% | 13.45 | 0.82 |
02/21 | 1,031 | 1,031 | 1,012 | 1,017 | -1.36% | 10,900 | 601億470万 | +1.9% | 13.56 | 0.82 |
02/20 | 1,023 | 1,036 | 1,020 | 1,031 | +0.78% | 17,300 | 609億3210万 | +3.62% | 13.74 | 0.83 |
02/19 | 1,029 | 1,030 | 1,016 | 1,023 | -0.78% | 15,200 | 604億5930万 | +3.23% | 13.64 | 0.83 |
02/18 | 1,015 | 1,033 | 1,008 | 1,031 | +3.51% | 20,300 | 609億3210万 | +4.46% | 13.74 | 0.83 |
02/15 | 1,007 | 1,007 | 987 | 996 | -1.58% | 13,000 | 588億6360万 | +1.22% | 13.28 | 0.81 |
02/14 | 992 | 1,018 | 989 | 1,012 | +1.91% | 24,600 | 598億920万 | +3.05% | 13.49 | 0.82 |
02/13 | 968 | 993 | 960 | 993 | +2.69% | 37,400 | 586億8630万 | +1.43% | 13.24 | 0.8 |
02/12 | 983 | 984 | 967 | 967 | -2.32% | 48,400 | 571億4970万 | -1.02% | 12.89 | 0.78 |
02/08 | 988 | 996 | 983 | 990 | -0.7% | 19,900 | 585億900万 | +1.43% | 13.2 | 0.8 |
02/07 | 1,005 | 1,007 | 996 | 997 | -1.58% | 11,400 | 589億2270万 | +2.36% | 13.29 | 0.81 |
02/06 | 1,011 | 1,014 | 1,008 | 1,013 | +0.4% | 10,900 | 598億6830万 | +4.33% | 13.5 | 0.82 |
02/05 | 1,000 | 1,012 | 1,000 | 1,009 | +0.9% | 13,300 | 596億3190万 | +4.45% | 13.45 | 0.82 |
02/04 | 998 | 1,015 | 998 | 1,000 | +1.32% | 40,600 | 591億 | +4.17% | 13.33 | 0.81 |
02/01 | 990 | 1,000 | 986 | 987 | -0.8% | 36,000 | 583億3170万 | +3.13% | 13.16 | 0.8 |
01/31 | 983 | 1,002 | 983 | 995 | +0.81% | 36,100 | 588億450万 | +4.19% | 13.26 | 0.81 |
01/30 | 997 | 1,004 | 987 | 987 | -0.4% | 42,400 | 583億3170万 | +3.57% | 13.16 | 0.8 |
01/29 | 985 | 993 | 980 | 991 | +0.41% | 28,000 | 585億6810万 | +4.1% | 13.21 | 0.8 |
01/28 | 985 | 1,001 | 980 | 987 | -0.3% | 31,300 | 583億3170万 | +3.79% | 13.16 | 0.8 |
01/25 | 988 | 1,005 | 988 | 990 | +0.41% | 59,100 | 585億900万 | +4.21% | 13.2 | 0.8 |
01/24 | 982 | 991 | 979 | 986 | -0.1% | 17,900 | 582億7260万 | +3.68% | 13.14 | 0.8 |
01/23 | 985 | 994 | 982 | 987 | -0.7% | 12,200 | 583億3170万 | +3.79% | 13.16 | 0.8 |
01/22 | 991 | 997 | 989 | 994 | +0.3% | 9,800 | 587億4540万 | +4.63% | 13.25 | 0.8 |
01/21 | 993 | 1,003 | 978 | 991 | -0.2% | 18,500 | 585億6810万 | +4.21% | 13.21 | 0.8 |
01/18 | 968 | 998 | 968 | 993 | +2.06% | 25,600 | 586億8630万 | +4.42% | 13.24 | 0.8 |
01/17 | 949 | 973 | 949 | 973 | +2.21% | 9,100 | 575億430万 | +2.21% | 12.97 | 0.79 |
01/16 | 933 | 963 | 933 | 952 | +2.04% | 19,800 | 562億6320万 | -0.1% | 12.69 | 0.77 |
01/15 | 926 | 941 | 923 | 933 | +0.43% | 11,700 | 551億4030万 | -2.3% | 12.44 | 0.76 |
01/11 | 933 | 937 | 926 | 929 | -0.85% | 8,100 | 549億390万 | -3.13% | 12.38 | 0.75 |
01/10 | 945 | 946 | 932 | 937 | -0.95% | 12,000 | 553億7670万 | -2.7% | 12.49 | 0.76 |
01/09 | 947 | 956 | 935 | 946 | 0% | 13,200 | 559億860万 | -2.07% | 12.61 | 0.77 |
01/08 | 951 | 956 | 941 | 946 | -0.53% | 10,200 | 559億860万 | -2.37% | 12.61 | 0.77 |
01/07 | 938 | 954 | 938 | 951 | +2.7% | 10,400 | 562億410万 | -2.06% | 12.68 | 0.77 |
01/04 | 936 | 940 | 917 | 926 | -1.59% | 12,200 | 547億2660万 | -4.73% | 12.34 | 0.75 |
2018 |
12/28 | 913 | 944 | 913 | 941 | +0.64% | 15,800 | 556億1310万 | -3.39% | 12.54 | 0.78 |
12/27 | 909 | 937 | 909 | 935 | +5.89% | 24,000 | 552億5850万 | -4.1% | 12.46 | 0.78 |
12/26 | 868 | 898 | 868 | 883 | +1.85% | 19,500 | 521億8530万 | -9.62% | 11.77 | 0.74 |
12/25 | 895 | 895 | 865 | 867 | -4.73% | 26,200 | 512億3970万 | -11.62% | 11.56 | 0.72 |
12/21 | 925 | 925 | 881 | 910 | -2.67% | 45,300 | 537億8100万 | -7.71% | 12.13 | 0.76 |
12/20 | 950 | 956 | 932 | 935 | -2.81% | 26,100 | 552億5850万 | -5.46% | 12.46 | 0.78 |
12/19 | 944 | 968 | 944 | 962 | +1.69% | 21,100 | 568億5420万 | -2.83% | 12.82 | 0.8 |
12/18 | 955 | 964 | 946 | 946 | -2.37% | 27,000 | 559億860万 | -4.64% | 12.61 | 0.79 |
12/17 | 972 | 981 | 966 | 969 | -1.12% | 33,900 | 572億6790万 | -2.61% | 12.92 | 0.81 |
12/14 | 992 | 992 | 980 | 980 | -1.11% | 23,500 | 579億1800万 | -1.61% | 13.06 | 0.82 |
12/13 | 984 | 1,002 | 984 | 991 | +0.1% | 21,800 | 585億6810万 | -0.6% | 13.21 | 0.82 |
12/12 | 984 | 999 | 984 | 990 | +0.92% | 23,100 | 585億900万 | -0.8% | 13.2 | 0.82 |
12/11 | 994 | 994 | 980 | 981 | -1.7% | 22,700 | 579億7710万 | -1.8% | 13.08 | 0.82 |
12/10 | 1,008 | 1,012 | 993 | 998 | -0.99% | 24,600 | 589億8180万 | -0.1% | 13.3 | 0.83 |
12/07 | 1,008 | 1,021 | 1,004 | 1,008 | +0.1% | 35,800 | 595億7280万 | +1% | 13.44 | 0.84 |
12/06 | 1,008 | 1,012 | 994 | 1,007 | -0.1% | 22,100 | 595億1370万 | +1% | 13.42 | 0.84 |
12/05 | 999 | 1,011 | 991 | 1,008 | +0.5% | 21,200 | 595億7280万 | +1.1% | 13.44 | 0.84 |
12/04 | 1,021 | 1,029 | 996 | 1,003 | -1.86% | 23,000 | 592億7730万 | +0.7% | 13.37 | 0.83 |
12/03 | 1,028 | 1,047 | 1,022 | 1,022 | -0.58% | 25,900 | 604億20万 | +2.82% | 13.62 | 0.85 |
11/30 | 1,012 | 1,028 | 1,011 | 1,028 | +1.08% | 18,600 | 607億5480万 | +3.73% | 13.7 | 0.86 |
11/29 | 1,024 | 1,026 | 1,008 | 1,017 | -0.59% | 11,400 | 601億470万 | +3.04% | 13.56 | 0.85 |
11/28 | 988 | 1,023 | 988 | 1,023 | +3.54% | 29,800 | 604億5930万 | +3.86% | 13.64 | 0.85 |
11/27 | 987 | 1,017 | 975 | 988 | +0.71% | 20,300 | 583億9080万 | +0.71% | 13.17 | 0.82 |
11/26 | 1,030 | 1,030 | 980 | 981 | +0.31% | 33,400 | 579億7710万 | +0.1% | 13.08 | 0.82 |
11/22 | 973 | 985 | 968 | 978 | +0.72% | 18,800 | 577億9980万 | 0% | 13.04 | 0.81 |
11/21 | 984 | 984 | 960 | 971 | -1.52% | 25,800 | 573億8610万 | -0.51% | 12.94 | 0.81 |
11/20 | 975 | 991 | 975 | 986 | +0.1% | 14,800 | 582億7260万 | +1.23% | 13.14 | 0.82 |
11/19 | 981 | 991 | 977 | 985 | +0.41% | 8,800 | 582億1350万 | +1.55% | 13.13 | 0.82 |
11/16 | 979 | 983 | 967 | 981 | +0.1% | 15,000 | 579億7710万 | +1.55% | 13.08 | 0.82 |
11/15 | 973 | 985 | 968 | 980 | +1.03% | 14,800 | 579億1800万 | +1.77% | 13.06 | 0.82 |
11/14 | 1,000 | 1,002 | 966 | 970 | -3.87% | 67,600 | 573億2700万 | +1.04% | 12.93 | 0.81 |
11/13 | 1,013 | 1,013 | 990 | 1,009 | -0.39% | 21,200 | 596億3190万 | +5.21% | 13.45 | 0.84 |
11/12 | 1,010 | 1,028 | 993 | 1,013 | +1.5% | 32,100 | 598億6830万 | +5.96% | 13.5 | 0.84 |
11/09 | 1,016 | 1,016 | 992 | 998 | -1.67% | 28,400 | 589億8180万 | +4.72% | 13.3 | 0.83 |
11/08 | 1,011 | 1,036 | 1,011 | 1,015 | +1.1% | 61,400 | 599億8650万 | +6.73% | 13.53 | 0.84 |
11/07 | 1,009 | 1,009 | 996 | 1,004 | -0.5% | 12,700 | 593億3640万 | +5.8% | 13.38 | 0.84 |
11/06 | 985 | 1,012 | 976 | 1,009 | +2.44% | 30,600 | 596億3190万 | +6.55% | 13.45 | 0.84 |
11/05 | 975 | 990 | 966 | 985 | +0.72% | 25,700 | 582億1350万 | +4.23% | 13.13 | 0.82 |
11/02 | 978 | 982 | 966 | 978 | -0.1% | 30,100 | 577億9980万 | +3.49% | 13.04 | 0.81 |
11/01 | 997 | 997 | 978 | 979 | -2.49% | 21,400 | 578億5890万 | +3.6% | 13.05 | 0.81 |
10/31 | 998 | 1,011 | 987 | 1,004 | +0.6% | 46,000 | 593億3640万 | +6.13% | 13.38 | 0.84 |
10/30 | 947 | 998 | 947 | 998 | +5.05% | 205,500 | 589億8180万 | +5.5% | 13.3 | 0.83 |
10/29 | 956 | 960 | 940 | 950 | +0.64% | 34,200 | 561億4500万 | +0.42% | 12.66 | 0.79 |
10/26 | 940 | 951 | 934 | 944 | +1.07% | 44,800 | 557億9040万 | -0.21% | 12.58 | 0.79 |
10/25 | 972 | 972 | 932 | 934 | -3.91% | 52,000 | 551億9940万 | -1.27% | 12.45 | 0.78 |
10/24 | 928 | 972 | 928 | 972 | +5.08% | 39,600 | 574億4520万 | +2.75% | 12.96 | 0.81 |
10/23 | 948 | 954 | 920 | 925 | -2.43% | 38,700 | 546億6750万 | -2.12% | 12.33 | 0.77 |
10/22 | 923 | 950 | 920 | 948 | +1.61% | 30,500 | 560億2680万 | +0.32% | 12.64 | 0.79 |
10/19 | 919 | 936 | 910 | 933 | +1.52% | 41,900 | 551億4030万 | -1.17% | 12.44 | 0.78 |
10/18 | 915 | 923 | 914 | 919 | -0.54% | 36,200 | 543億1290万 | -2.65% | 12.25 | 0.76 |
10/17 | 900 | 926 | 900 | 924 | +3.24% | 42,500 | 546億840万 | -2.12% | 12.32 | 0.77 |
10/16 | 892 | 900 | 889 | 895 | +0.34% | 33,000 | 528億9450万 | -5.29% | 11.93 | 0.75 |
10/15 | 902 | 906 | 891 | 892 | -1.11% | 45,600 | 527億1720万 | -5.91% | 11.89 | 0.74 |
10/12 | 904 | 909 | 896 | 902 | -0.44% | 43,500 | 533億820万 | -5.05% | 12.02 | 0.75 |
10/11 | 932 | 932 | 905 | 906 | -3.82% | 43,400 | 535億4460万 | -4.83% | 12.08 | 0.75 |
10/10 | 935 | 947 | 930 | 942 | +0.75% | 37,500 | 556億7220万 | -1.36% | 12.56 | 0.78 |
10/09 | 936 | 939 | 923 | 935 | -0.74% | 58,600 | 552億5850万 | -2.09% | 12.46 | 0.78 |
10/05 | 948 | 955 | 942 | 942 | -0.95% | 33,800 | 556億7220万 | -1.36% | 12.56 | 0.78 |
10/04 | 962 | 962 | 950 | 951 | +0.42% | 19,800 | 562億410万 | -0.42% | 12.68 | 0.79 |
10/03 | 969 | 969 | 947 | 947 | -1.25% | 23,200 | 559億6770万 | -0.84% | 12.62 | 0.79 |
10/02 | 975 | 982 | 959 | 959 | -1.24% | 33,600 | 566億7690万 | +0.42% | 12.78 | 0.8 |
10/01 | 968 | 975 | 963 | 971 | +0.31% | 17,700 | 573億8610万 | +1.78% | 12.94 | 0.81 |
09/28 | 974 | 985 | 963 | 968 | -0.51% | 21,100 | 572億880万 | +1.68% | 12.9 | 0.81 |