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 | 2,010 | 2,025 | 1,946 | 1,963 | -1.85% | 799,200 | 1217億600万 | -1.55% | 11.96 | 4.3 |
| 02/27 | 2,020 | 2,036 | 1,986 | 2,000 | -0.99% | 470,300 | 1240億 | +0.4% | 12.19 | 4.38 |
| 02/26 | 2,058 | 2,068 | 2,007 | 2,020 | -3.12% | 461,500 | 1252億4000万 | +1.61% | 12.31 | 4.43 |
| 02/25 | 2,067 | 2,086 | 2,059 | 2,085 | +1.86% | 483,400 | 1292億7000万 | +5.3% | 12.71 | 4.57 |
| 02/22 | 2,027 | 2,053 | 2,020 | 2,047 | +0.44% | 340,900 | 1269億1400万 | +3.91% | 12.47 | 4.49 |
| 02/21 | 2,007 | 2,059 | 1,995 | 2,038 | +1.6% | 377,000 | 1263億5600万 | +3.87% | 12.42 | 4.47 |
| 02/20 | 2,028 | 2,028 | 1,986 | 2,006 | -0.64% | 317,200 | 1243億7200万 | +2.71% | 12.22 | 4.4 |
| 02/19 | 1,980 | 2,034 | 1,980 | 2,019 | +1.97% | 392,100 | 1251億7800万 | +3.59% | 12.3 | 4.42 |
| 02/18 | 2,009 | 2,016 | 1,974 | 1,980 | +1.69% | 372,900 | 1227億6000万 | +1.75% | 12.07 | 4.34 |
| 02/15 | 1,990 | 2,004 | 1,943 | 1,947 | -3.23% | 315,400 | 1207億1400万 | +0.26% | 11.86 | 4.27 |
| 02/14 | 2,025 | 2,049 | 2,002 | 2,012 | -0.64% | 318,300 | 1247億4400万 | +3.71% | 12.26 | 4.41 |
| 02/13 | 2,007 | 2,055 | 2,002 | 2,025 | +1.5% | 399,800 | 1255億5000万 | +4.76% | 12.34 | 4.44 |
| 02/12 | 1,934 | 1,995 | 1,918 | 1,995 | +4.61% | 433,500 | 1236億9000万 | +3.58% | 12.16 | 4.37 |
| 02/08 | 1,922 | 1,933 | 1,880 | 1,907 | -3.39% | 722,400 | 1182億3400万 | -0.47% | 11.62 | 4.18 |
| 02/07 | 2,051 | 2,051 | 1,966 | 1,974 | -4.22% | 449,700 | 1223億8800万 | +3.24% | 12.03 | 4.33 |
| 02/06 | 2,035 | 2,076 | 2,020 | 2,061 | +2.54% | 516,300 | 1277億8200万 | +8.02% | 12.56 | 4.52 |
| 02/05 | 2,036 | 2,044 | 2,004 | 2,010 | -1.18% | 263,600 | 1246億2000万 | +5.96% | 12.25 | 4.4 |
| 02/04 | 2,028 | 2,059 | 2,023 | 2,034 | +1.04% | 269,600 | 1261億800万 | +7.9% | 12.39 | 4.46 |
| 02/01 | 1,977 | 2,014 | 1,961 | 2,013 | +1.72% | 363,000 | 1248億600万 | +7.25% | 12.27 | 4.41 |
| 01/31 | 1,938 | 1,982 | 1,937 | 1,979 | +4.82% | 568,600 | 1226億9800万 | +5.83% | 12.06 | 4.34 |
| 01/30 | 1,932 | 1,956 | 1,870 | 1,888 | -3.13% | 581,100 | 1170億5600万 | +1.18% | 11.5 | 4.14 |
| 01/29 | 1,930 | 1,951 | 1,914 | 1,949 | -0.15% | 580,600 | 1208億3800万 | +4.5% | 11.88 | 4.27 |
| 01/28 | 2,017 | 2,023 | 1,939 | 1,952 | -2.11% | 707,500 | 1210億2400万 | +4.55% | 11.89 | 4.28 |
| 01/25 | 1,950 | 2,008 | 1,942 | 1,994 | +2.31% | 619,800 | 1236億2800万 | +6.57% | 12.15 | 4.37 |
| 01/24 | 1,925 | 1,955 | 1,896 | 1,949 | +1.78% | 507,200 | 1208億3800万 | +3.89% | 11.88 | 4.27 |
| 01/23 | 1,902 | 1,949 | 1,872 | 1,915 | +0.68% | 795,900 | 1187億3000万 | +1.54% | 11.67 | 4.2 |
| 01/22 | 1,875 | 1,970 | 1,839 | 1,902 | +4.74% | 1,137,800 | 1179億2400万 | +0.26% | 11.59 | 4.17 |
| 01/21 | 1,857 | 1,875 | 1,810 | 1,816 | -1.3% | 664,700 | 1125億9200万 | -4.87% | 11.07 | 3.98 |
| 01/18 | 1,844 | 1,881 | 1,827 | 1,840 | -0.59% | 520,900 | 1140億8000万 | -4.51% | 11.21 | 4.03 |
| 01/17 | 1,837 | 1,885 | 1,827 | 1,851 | +2.43% | 1,292,100 | 1147億6200万 | -4.78% | 11.28 | 4.06 |
| 01/16 | 1,875 | 1,879 | 1,796 | 1,807 | -4.64% | 1,241,600 | 1120億3400万 | -8.04% | 11.01 | 3.96 |
| 01/15 | 1,882 | 1,919 | 1,858 | 1,895 | -2.47% | 1,440,400 | 1174億9000万 | -4.77% | 11.55 | 4.15 |
| 01/11 | 1,958 | 1,980 | 1,905 | 1,943 | +2.42% | 1,383,500 | 1204億6600万 | -3.53% | 11.84 | 4.26 |
| 01/10 | 1,930 | 1,938 | 1,854 | 1,897 | +0.37% | 898,500 | 1176億1400万 | -6.92% | 11.56 | 4.16 |
| 01/09 | 1,885 | 1,938 | 1,884 | 1,890 | +2.38% | 491,200 | 1171億8000万 | -8.43% | 11.52 | 4.14 |
| 01/08 | 1,860 | 1,877 | 1,826 | 1,846 | -0.11% | 390,300 | 1144億5200万 | -11.63% | 11.25 | 4.04 |
| 01/07 | 1,818 | 1,865 | 1,794 | 1,848 | +6.33% | 542,500 | 1145億7600万 | -12.54% | 11.26 | 4.05 |
| 01/04 | 1,725 | 1,758 | 1,705 | 1,738 | -3.5% | 456,300 | 1077億5600万 | -18.52% | 10.59 | 3.81 |
| 2018 |
| 12/28 | 1,830 | 1,839 | 1,755 | 1,801 | -3.79% | 883,500 | 1116億6200万 | -16.62% | 10.97 | 3.95 |
| 12/27 | 1,909 | 1,930 | 1,833 | 1,872 | +4.35% | 920,400 | 1160億6400万 | -14.13% | 11.41 | 4.1 |
| 12/26 | 1,754 | 1,806 | 1,749 | 1,794 | +4.24% | 806,000 | 1112億2800万 | -18.31% | 10.93 | 3.93 |
| 12/25 | 1,675 | 1,778 | 1,665 | 1,721 | -6.21% | 639,700 | 1067億200万 | -22.44% | 10.49 | 3.77 |
| 12/21 | 1,827 | 1,855 | 1,755 | 1,835 | +0.38% | 890,400 | 1137億7000万 | -18.19% | 11.18 | 4.02 |
| 12/20 | 1,845 | 1,860 | 1,799 | 1,828 | -2.4% | 902,400 | 1133億3600万 | -19.22% | 11.14 | 4.01 |
| 12/19 | 1,879 | 1,889 | 1,827 | 1,873 | -0.32% | 798,900 | 1161億2600万 | -17.89% | 11.41 | 4.1 |
| 12/18 | 1,951 | 1,956 | 1,864 | 1,879 | -5.91% | 1,054,700 | 1164億9800万 | -18.23% | 11.45 | 4.12 |
| 12/17 | 2,029 | 2,053 | 1,988 | 1,997 | -1.96% | 631,200 | 1238億1400万 | -13.85% | 12.17 | 4.38 |
| 12/14 | 2,108 | 2,117 | 2,026 | 2,037 | -4.37% | 899,700 | 1262億9400万 | -12.8% | 12.41 | 4.46 |
| 12/13 | 2,193 | 2,207 | 2,128 | 2,130 | -2.52% | 706,700 | 1320億6000万 | -9.48% | 12.98 | 4.67 |
| 12/12 | 2,212 | 2,224 | 2,148 | 2,185 | -0.55% | 693,300 | 1354億7000万 | -7.73% | 13.31 | 4.79 |
| 12/11 | 2,211 | 2,229 | 2,167 | 2,197 | -0.41% | 403,300 | 1362億1400万 | -7.61% | 13.39 | 4.81 |
| 12/10 | 2,220 | 2,250 | 2,181 | 2,206 | -2.56% | 401,800 | 1367億7200万 | -7.74% | 13.44 | 4.83 |
| 12/07 | 2,282 | 2,300 | 2,233 | 2,264 | +0.27% | 636,900 | 1403億6800万 | -5.86% | 13.8 | 4.96 |
| 12/06 | 2,365 | 2,365 | 2,246 | 2,258 | -4.89% | 610,600 | 1399億9600万 | -6.46% | 13.76 | 4.95 |
| 12/05 | 2,380 | 2,441 | 2,352 | 2,374 | -2.3% | 368,900 | 1471億8800万 | -1.98% | 14.47 | 5.2 |
| 12/04 | 2,463 | 2,519 | 2,430 | 2,430 | -2.68% | 297,700 | 1506億6000万 | +0.41% | 14.81 | 5.32 |
| 12/03 | 2,575 | 2,575 | 2,490 | 2,497 | -2.08% | 327,600 | 1548億1400万 | +3.4% | 15.22 | 5.47 |
| 11/30 | 2,546 | 2,563 | 2,499 | 2,550 | -0.39% | 442,800 | 1581億 | +5.72% | 15.54 | 5.59 |
| 11/29 | 2,546 | 2,593 | 2,545 | 2,560 | +1.99% | 377,400 | 1587億2000万 | +6.4% | 15.6 | 5.61 |
| 11/28 | 2,454 | 2,517 | 2,450 | 2,510 | +3.16% | 284,900 | 1556億2000万 | +4.45% | 15.29 | 5.5 |
| 11/27 | 2,394 | 2,447 | 2,378 | 2,433 | +3.27% | 387,800 | 1508億4600万 | +1.25% | 14.83 | 5.33 |
| 11/26 | 2,399 | 2,421 | 2,354 | 2,356 | -2.28% | 345,700 | 1460億7200万 | -2.24% | 14.36 | 5.16 |
| 11/22 | 2,350 | 2,419 | 2,320 | 2,411 | +4.6% | 475,800 | 1494億8200万 | -0.21% | 14.69 | 5.28 |
| 11/21 | 2,233 | 2,327 | 2,219 | 2,305 | +1.36% | 363,100 | 1429億1000万 | -4.71% | 14.05 | 5.05 |
| 11/20 | 2,330 | 2,355 | 2,274 | 2,274 | -3.97% | 344,300 | 1409億8800万 | -6.34% | 13.86 | 4.98 |
| 11/19 | 2,322 | 2,391 | 2,322 | 2,368 | +2.64% | 363,800 | 1468億1600万 | -2.71% | 14.43 | 5.19 |
| 11/16 | 2,362 | 2,415 | 2,304 | 2,307 | -1.16% | 481,000 | 1430億3400万 | -5.45% | 14.06 | 5.05 |
| 11/15 | 2,240 | 2,370 | 2,233 | 2,334 | +2.19% | 506,300 | 1447億800万 | -4.89% | 14.22 | 5.11 |
| 11/14 | 2,310 | 2,340 | 2,254 | 2,284 | -0.39% | 441,200 | 1416億800万 | -7.12% | 13.92 | 5 |
| 11/13 | 2,300 | 2,315 | 2,222 | 2,293 | -3.82% | 869,300 | 1421億6600万 | -7.24% | 13.97 | 5.02 |
| 11/12 | 2,416 | 2,473 | 2,383 | 2,384 | -2.53% | 291,400 | 1478億800万 | -4.1% | 14.53 | 5.22 |
| 11/09 | 2,475 | 2,515 | 2,433 | 2,446 | -1.37% | 270,300 | 1516億5200万 | -2.08% | 14.9 | 5.36 |
| 11/08 | 2,534 | 2,540 | 2,474 | 2,480 | -0.16% | 265,800 | 1537億6000万 | -1.04% | 15.11 | 5.43 |
| 11/07 | 2,420 | 2,503 | 2,370 | 2,484 | +2.05% | 425,400 | 1540億800万 | -1.23% | 15.14 | 5.44 |
| 11/06 | 2,499 | 2,513 | 2,425 | 2,434 | -3.45% | 424,800 | 1509億800万 | -3.57% | 14.83 | 5.33 |
| 11/05 | 2,521 | 2,573 | 2,514 | 2,521 | -1.68% | 332,000 | 1563億200万 | -0.75% | 15.36 | 5.52 |
| 11/02 | 2,499 | 2,569 | 2,485 | 2,564 | +2.81% | 405,500 | 1589億6800万 | +0.59% | 15.62 | 5.62 |
| 11/01 | 2,458 | 2,524 | 2,420 | 2,494 | +1.46% | 461,900 | 1546億2800万 | -2.35% | 15.2 | 5.46 |
| 10/31 | 2,350 | 2,462 | 2,331 | 2,458 | +5.99% | 463,500 | 1523億9600万 | -4.13% | 14.98 | 5.39 |
| 10/30 | 2,270 | 2,342 | 2,223 | 2,319 | +0.39% | 1,061,200 | 1437億7800万 | -9.84% | 14.13 | 5.08 |
| 10/29 | 2,421 | 2,437 | 2,304 | 2,310 | -4.86% | 542,700 | 1432億2000万 | -10.57% | 14.08 | 5.06 |
| 10/26 | 2,431 | 2,490 | 2,402 | 2,428 | +1.51% | 577,700 | 1505億3600万 | -6.4% | 14.8 | 5.32 |
| 10/25 | 2,385 | 2,433 | 2,371 | 2,392 | -4.17% | 563,200 | 1483億400万 | -8.11% | 14.58 | 5.24 |
| 10/24 | 2,514 | 2,523 | 2,443 | 2,496 | +0.24% | 472,500 | 1547億5200万 | -4.4% | 15.21 | 5.47 |
| 10/23 | 2,584 | 2,584 | 2,490 | 2,490 | -4.63% | 407,500 | 1543億8000万 | -4.67% | 15.17 | 5.46 |
| 10/22 | 2,525 | 2,629 | 2,496 | 2,611 | +4.11% | 681,100 | 1618億8200万 | +0.04% | 15.91 | 5.72 |
| 10/19 | 2,441 | 2,517 | 2,441 | 2,508 | +0.2% | 389,900 | 1554億9600万 | -3.72% | 15.28 | 5.5 |
| 10/18 | 2,502 | 2,513 | 2,449 | 2,503 | -0.6% | 507,200 | 1551億8600万 | -3.92% | 15.25 | 5.48 |
| 10/17 | 2,441 | 2,563 | 2,424 | 2,518 | +3.45% | 1,239,200 | 1561億1600万 | -3.34% | 15.34 | 5.52 |
| 10/16 | 2,471 | 2,516 | 2,421 | 2,434 | -3.03% | 976,200 | 1509億800万 | -6.6% | 14.83 | 5.33 |
| 10/15 | 2,596 | 2,620 | 2,495 | 2,510 | -5.6% | 1,221,300 | 1556億2000万 | -3.87% | 15.29 | 5.5 |
| 10/12 | 2,655 | 2,719 | 2,600 | 2,659 | +8.31% | 2,146,500 | 1648億5800万 | +1.64% | 16.2 | 5.83 |
| 10/11 | 2,470 | 2,517 | 2,431 | 2,455 | -5.9% | 955,200 | 1522億1000万 | -6.19% | 14.96 | 5.38 |
| 10/10 | 2,630 | 2,697 | 2,602 | 2,609 | -1.55% | 610,100 | 1617億5800万 | -0.57% | 15.9 | 5.72 |
| 10/09 | 2,770 | 2,831 | 2,627 | 2,650 | -1.27% | 1,019,400 | 1643億 | +0.91% | 16.15 | 5.81 |
| 10/05 | 2,624 | 2,700 | 2,614 | 2,684 | +1.67% | 344,700 | 1664億800万 | +2.25% | 16.36 | 5.88 |
| 10/04 | 2,736 | 2,744 | 2,629 | 2,640 | -1.97% | 467,500 | 1636億8000万 | +0.69% | 16.09 | 5.78 |
| 10/03 | 2,728 | 2,759 | 2,693 | 2,693 | -1.36% | 474,200 | 1669億6600万 | +2.83% | 16.41 | 5.9 |
| 10/02 | 2,810 | 2,810 | 2,706 | 2,730 | -3.43% | 678,900 | 1692億6000万 | +4.28% | 16.64 | 5.98 |
| 10/01 | 2,800 | 2,856 | 2,774 | 2,827 | +2.8% | 581,000 | 1752億7400万 | +8.19% | 17.23 | 6.19 |
