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 | 947 | 950 | 941 | 944 | -0.32% | 6,600 | 77億1011万 | -2.58% | 17.77 | 2.3 |
| 02/27 | 927 | 947 | 921 | 947 | +1.28% | 6,900 | 77億3462万 | -2.17% | 17.83 | 2.31 |
| 02/26 | 981 | 981 | 931 | 935 | -3.81% | 70,300 | 76億3661万 | -3.41% | 17.6 | 2.28 |
| 02/25 | 989 | 989 | 970 | 972 | -0.82% | 6,500 | 79億3880万 | +0.31% | 18.3 | 2.37 |
| 02/22 | 975 | 980 | 971 | 980 | +0.2% | 4,900 | 80億414万 | +1.45% | 18.45 | 2.39 |
| 02/21 | 988 | 990 | 975 | 978 | -1.01% | 9,100 | 79億8781万 | +1.45% | 18.41 | 2.38 |
| 02/20 | 992 | 995 | 988 | 988 | -0.8% | 9,700 | 80億6948万 | +2.81% | 18.6 | 2.41 |
| 02/19 | 1,000 | 1,000 | 984 | 996 | 0% | 7,000 | 81億3482万 | +4.08% | 18.75 | 2.43 |
| 02/18 | 999 | 1,015 | 994 | 996 | -0.3% | 10,500 | 81億3482万 | +4.62% | 18.75 | 2.43 |
| 02/15 | 1,002 | 1,002 | 974 | 999 | -0.3% | 11,100 | 81億5933万 | +5.6% | 18.81 | 2.44 |
| 02/14 | 1,002 | 1,002 | 989 | 1,002 | -0.1% | 10,400 | 81億8383万 | +6.48% | 18.87 | 2.44 |
| 02/13 | 1,017 | 1,017 | 991 | 1,003 | -0.69% | 9,200 | 81億9200万 | +7.16% | 18.88 | 2.45 |
| 02/12 | 1,024 | 1,024 | 992 | 1,010 | 0% | 5,600 | 82億4917万 | +8.49% | 19.02 | 2.46 |
| 02/08 | 1,025 | 1,025 | 985 | 1,010 | -1.56% | 24,600 | 82億4917万 | +8.95% | 19.02 | 2.46 |
| 02/07 | 1,060 | 1,076 | 1,007 | 1,026 | -2.29% | 27,800 | 83億7985万 | +11.28% | 19.32 | 2.5 |
| 02/06 | 993 | 1,050 | 990 | 1,050 | +7.14% | 29,800 | 85億7587万 | +14.5% | 19.77 | 2.56 |
| 02/05 | 948 | 996 | 948 | 980 | +3.81% | 26,200 | 80億414万 | +8.05% | 18.45 | 2.39 |
| 02/04 | 933 | 955 | 933 | 944 | +1.72% | 16,700 | 77億1011万 | +5.01% | 17.77 | 2.3 |
| 02/01 | 922 | 935 | 922 | 928 | 0% | 27,200 | 75億7943万 | +3.57% | 17.47 | 2.26 |
| 01/31 | 913 | 933 | 912 | 928 | +1.98% | 14,800 | 75億7943万 | +4.04% | 17.47 | 2.26 |
| 01/30 | 923 | 923 | 910 | 910 | -1.41% | 22,400 | 74億3242万 | +2.36% | 17.13 | 2.22 |
| 01/29 | 920 | 923 | 910 | 923 | 0% | 10,400 | 75億3860万 | +4.06% | 17.38 | 2.25 |
| 01/28 | 926 | 943 | 923 | 923 | 0% | 5,700 | 75億3860万 | +4.18% | 17.38 | 2.25 |
| 01/25 | 936 | 940 | 923 | 923 | -0.65% | 3,000 | 75億3860万 | +4.06% | 17.38 | 2.25 |
| 01/24 | 926 | 933 | 926 | 929 | -0.21% | 800 | 75億8760万 | +4.62% | 17.49 | 2.27 |
| 01/23 | 924 | 936 | 914 | 931 | -0.85% | 5,300 | 76億394万 | +4.84% | 17.53 | 2.27 |
| 01/22 | 939 | 956 | 921 | 939 | -1.16% | 12,400 | 76億6928万 | +5.86% | 17.68 | 2.29 |
| 01/21 | 923 | 978 | 923 | 950 | +3.94% | 23,500 | 77億5912万 | +7.22% | 17.89 | 2.32 |
| 01/18 | 921 | 939 | 906 | 914 | -0.22% | 15,800 | 74億6509万 | +3.04% | 17.21 | 2.23 |
| 01/17 | 919 | 925 | 914 | 916 | +0.55% | 15,000 | 74億8142万 | +2.92% | 17.25 | 2.23 |
| 01/16 | 891 | 913 | 885 | 911 | +2.13% | 10,400 | 74億4059万 | +1.9% | 17.15 | 2.22 |
| 01/15 | 874 | 892 | 864 | 892 | +2.65% | 7,100 | 72億8540万 | -0.56% | 16.79 | 2.18 |
| 01/11 | 841 | 869 | 841 | 869 | +3.95% | 8,800 | 70億9755万 | -3.66% | 16.36 | 2.12 |
| 01/10 | 890 | 890 | 836 | 836 | -5.64% | 25,000 | 68億2802万 | -7.93% | 15.74 | 2.04 |
| 01/09 | 888 | 898 | 878 | 886 | +1.03% | 6,700 | 72億3640万 | -3.28% | 16.68 | 2.16 |
| 01/08 | 881 | 884 | 861 | 877 | -0.23% | 11,600 | 71億6289万 | -4.88% | 16.51 | 2.14 |
| 01/07 | 897 | 900 | 877 | 879 | -1.68% | 13,200 | 71億7923万 | -5.28% | 16.55 | 2.14 |
| 01/04 | 836 | 894 | 828 | 894 | -1.11% | 20,600 | 73億174万 | -3.97% | 16.83 | 2.18 |
| 2018 |
| 12/28 | 904 | 914 | 883 | 904 | +1.46% | 13,800 | 73億8341万 | -3% | 17.02 | 2.2 |
| 12/27 | 852 | 908 | 840 | 891 | +10.68% | 16,700 | 72億7724万 | -4.4% | 16.78 | 2.17 |
| 12/26 | 808 | 823 | 789 | 805 | +3.07% | 16,000 | 65億7483万 | -13.72% | 15.16 | 1.96 |
| 12/25 | 767 | 831 | 767 | 781 | -9.82% | 39,700 | 63億7881万 | -16.83% | 14.7 | 1.9 |
| 12/21 | 810 | 868 | 780 | 866 | +5.61% | 22,500 | 70億7305万 | -8.46% | 16.31 | 2.11 |
| 12/20 | 871 | 872 | 808 | 820 | -5.31% | 24,700 | 66億9734万 | -13.59% | 15.44 | 2 |
| 12/19 | 847 | 877 | 847 | 866 | +1.41% | 11,500 | 70億7305万 | -9.32% | 16.31 | 2.11 |
| 12/18 | 873 | 881 | 843 | 854 | -5.01% | 28,800 | 69億7504万 | -11.04% | 16.08 | 2.08 |
| 12/17 | 919 | 919 | 896 | 899 | -3.75% | 16,400 | 73億4258万 | -6.94% | 16.93 | 2.19 |
| 12/14 | 952 | 952 | 934 | 934 | -1.58% | 8,200 | 76億2844万 | -3.81% | 17.59 | 2.28 |
| 12/13 | 935 | 978 | 904 | 949 | +1.06% | 14,100 | 77億5095万 | -2.57% | 17.87 | 2.31 |
| 12/12 | 897 | 940 | 897 | 939 | +4.8% | 31,900 | 76億6928万 | -3.79% | 17.68 | 2.29 |
| 12/11 | 918 | 933 | 892 | 896 | -3.86% | 12,400 | 73億1807万 | -8.48% | 16.87 | 2.18 |
| 12/10 | 961 | 962 | 915 | 932 | -4.31% | 14,700 | 76億1210万 | -5.38% | 17.55 | 2.27 |
| 12/07 | 978 | 997 | 974 | 974 | -1.22% | 11,900 | 79億5514万 | -1.81% | 18.34 | 2.37 |
| 12/06 | 996 | 1,000 | 985 | 986 | -1.99% | 7,700 | 80億5315万 | -1% | 18.56 | 2.4 |
| 12/05 | 976 | 1,012 | 975 | 1,006 | +0.5% | 6,900 | 82億1650万 | +0.9% | 18.94 | 2.45 |
| 12/04 | 1,023 | 1,023 | 1,001 | 1,001 | -1.38% | 5,600 | 81億7566万 | +0.4% | 18.85 | 2.44 |
| 12/03 | 1,027 | 1,047 | 1,010 | 1,015 | -0.49% | 14,500 | 82億9001万 | +2.01% | 19.11 | 2.47 |
| 11/30 | 1,051 | 1,051 | 1,019 | 1,020 | -0.1% | 17,400 | 83億3084万 | +2.62% | 19.2 | 2.49 |
| 11/29 | 1,058 | 1,058 | 1,018 | 1,021 | -2.58% | 18,600 | 83億3901万 | +2.61% | 19.22 | 2.49 |
| 11/28 | 1,011 | 1,054 | 1,011 | 1,048 | +3.46% | 12,500 | 85億5953万 | +5.01% | 19.73 | 2.56 |
| 11/27 | 979 | 1,016 | 979 | 1,013 | +5.63% | 14,400 | 82億7367万 | +1.2% | 19.07 | 2.47 |
| 11/26 | 938 | 970 | 938 | 959 | +3.45% | 11,700 | 78億3263万 | -4.86% | 18.06 | 2.34 |
| 11/22 | 908 | 933 | 903 | 927 | +2.09% | 9,200 | 75億7127万 | -8.76% | 17.45 | 2.26 |
| 11/21 | 899 | 908 | 868 | 908 | -0.22% | 25,100 | 74億1608万 | -11.59% | 17.1 | 2.21 |
| 11/20 | 934 | 934 | 908 | 910 | -3.6% | 22,800 | 74億3242万 | -12.42% | 17.13 | 2.22 |
| 11/19 | 954 | 956 | 941 | 944 | -0.94% | 9,900 | 77億1011万 | -10.1% | 17.77 | 2.3 |
| 11/16 | 953 | 1,008 | 951 | 953 | -0.42% | 21,700 | 77億8362万 | -10.09% | 17.94 | 2.32 |
| 11/15 | 966 | 966 | 940 | 957 | -1.34% | 17,300 | 78億1629万 | -10.56% | 18.02 | 2.33 |
| 11/14 | 986 | 990 | 965 | 970 | -2.32% | 19,300 | 79億2247万 | -10.1% | 18.26 | 2.37 |
| 11/13 | 1,000 | 1,006 | 982 | 993 | -1% | 24,100 | 81億1032万 | -9.07% | 18.7 | 2.42 |
| 11/12 | 1,018 | 1,025 | 1,003 | 1,003 | -1.47% | 18,400 | 81億9200万 | -9.15% | 18.88 | 2.45 |
| 11/09 | 1,020 | 1,029 | 1,013 | 1,018 | +0.99% | 20,200 | 83億1451万 | -8.78% | 19.17 | 2.48 |
| 11/08 | 1,016 | 1,035 | 1,008 | 1,008 | +0.2% | 23,400 | 82億3283万 | -10.64% | 18.98 | 2.46 |
| 11/07 | 1,033 | 1,033 | 1,006 | 1,006 | -0.79% | 13,200 | 82億1650万 | -11.99% | 18.94 | 2.45 |
| 11/06 | 1,042 | 1,044 | 980 | 1,014 | -2.78% | 32,600 | 82億8184万 | -12.51% | 19.09 | 2.47 |
| 11/05 | 1,082 | 1,082 | 1,043 | 1,043 | -4.57% | 19,000 | 85億1870万 | -11.46% | 19.64 | 2.54 |
| 11/02 | 1,110 | 1,121 | 1,081 | 1,093 | +1.2% | 39,300 | 89億2707万 | -8.76% | 20.58 | 2.67 |
| 11/01 | 1,037 | 1,080 | 1,023 | 1,080 | +6.3% | 12,600 | 88億2089万 | -11.11% | 20.33 | 2.63 |
| 10/31 | 1,045 | 1,045 | 1,009 | 1,016 | +1.5% | 12,500 | 82億9817万 | -17.33% | 19.13 | 2.48 |
| 10/30 | 950 | 1,024 | 937 | 1,001 | +4.05% | 42,100 | 81億7566万 | -19.6% | 18.85 | 2.44 |
| 10/29 | 989 | 1,013 | 962 | 962 | -2.73% | 17,500 | 78億5713万 | -23.77% | 18.11 | 2.35 |
| 10/26 | 1,058 | 1,058 | 987 | 989 | -3.79% | 24,600 | 80億7765万 | -22.73% | 18.62 | 2.41 |
| 10/25 | 1,063 | 1,069 | 1,026 | 1,028 | -7.05% | 30,000 | 83億9618万 | -20.8% | 19.36 | 2.51 |
| 10/24 | 1,128 | 1,140 | 1,093 | 1,106 | -1.78% | 17,300 | 90億3325万 | -15.77% | 20.82 | 2.7 |
| 10/23 | 1,162 | 1,167 | 1,118 | 1,126 | -4.41% | 25,600 | 91億9660万 | -15.08% | 21.2 | 2.75 |
| 10/22 | 1,170 | 1,181 | 1,160 | 1,178 | 0% | 10,800 | 96億2131万 | -11.76% | 22.18 | 2.87 |
| 10/19 | 1,181 | 1,184 | 1,162 | 1,178 | -2.08% | 22,000 | 96億2131万 | -12.29% | 22.18 | 2.87 |
| 10/18 | 1,225 | 1,225 | 1,203 | 1,203 | +0.17% | 9,300 | 98億2550万 | -11.02% | 22.65 | 2.93 |
| 10/17 | 1,221 | 1,221 | 1,198 | 1,201 | +1.69% | 7,700 | 98億916万 | -11.76% | 22.61 | 2.93 |
| 10/16 | 1,200 | 1,215 | 1,180 | 1,181 | -1.17% | 10,100 | 96億4581万 | -13.67% | 22.24 | 2.88 |
| 10/15 | 1,197 | 1,210 | 1,195 | 1,195 | +0.25% | 12,600 | 97億6016万 | -13.22% | 22.5 | 2.91 |
| 10/12 | 1,140 | 1,213 | 1,139 | 1,192 | -0.67% | 27,000 | 97億3565万 | -13.94% | 22.44 | 2.91 |
| 10/11 | 1,200 | 1,226 | 1,180 | 1,200 | -5.96% | 29,300 | 98億99万 | -14.04% | 22.59 | 2.93 |
| 10/10 | 1,302 | 1,316 | 1,275 | 1,276 | -1.31% | 14,100 | 104億2172万 | -8.99% | 24.02 | 3.11 |
| 10/09 | 1,332 | 1,332 | 1,290 | 1,293 | -2.05% | 10,100 | 105億6057万 | -7.97% | 24.34 | 3.15 |
| 10/05 | 1,291 | 1,341 | 1,283 | 1,320 | +0.76% | 21,200 | 107億8109万 | -6.18% | 24.85 | 3.22 |
| 10/04 | 1,373 | 1,420 | 1,280 | 1,310 | -4.59% | 59,700 | 106億9942万 | -7.09% | 24.66 | 3.19 |
| 10/03 | 1,430 | 1,432 | 1,370 | 1,373 | -3.65% | 33,700 | 112億1397万 | -3.04% | 25.85 | 3.35 |
| 10/02 | 1,455 | 1,475 | 1,402 | 1,425 | -3.32% | 43,200 | 116億3868万 | +0.49% | 26.83 | 3.47 |
| 10/01 | 1,420 | 1,493 | 1,382 | 1,474 | -5.09% | 80,400 | 120億3889万 | +4.1% | 27.75 | 3.59 |
