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 | 6,740 | 6,800 | 6,690 | 6,750 | +0.45% | 357,900 | 6770億2500万 | +0.36% | 26.4 | 2.44 |
02/27 | 6,690 | 6,760 | 6,680 | 6,720 | +0.45% | 274,500 | 6740億1600万 | -0.09% | 26.28 | 2.43 |
02/26 | 6,700 | 6,740 | 6,660 | 6,690 | -1.91% | 417,600 | 6710億700万 | -0.55% | 26.17 | 2.42 |
02/25 | 6,830 | 6,850 | 6,810 | 6,820 | 0% | 569,500 | 6840億4600万 | +1.38% | 26.68 | 2.47 |
02/22 | 6,890 | 6,890 | 6,820 | 6,820 | -1.02% | 227,100 | 6840億4600万 | +1.43% | 26.68 | 2.47 |
02/21 | 6,830 | 6,930 | 6,810 | 6,890 | +1.47% | 401,500 | 6910億6700万 | +2.5% | 26.95 | 2.49 |
02/20 | 6,820 | 6,860 | 6,780 | 6,790 | -0.44% | 252,700 | 6810億3700万 | +1.06% | 26.56 | 2.46 |
02/19 | 6,820 | 6,850 | 6,800 | 6,820 | 0% | 232,100 | 6840億4600万 | +1.55% | 26.68 | 2.47 |
02/18 | 6,760 | 6,830 | 6,760 | 6,820 | +1.19% | 215,900 | 6840億4600万 | +1.55% | 26.68 | 2.47 |
02/15 | 6,700 | 6,740 | 6,670 | 6,740 | +0.3% | 327,300 | 6760億2200万 | +0.25% | 26.36 | 2.44 |
02/14 | 6,710 | 6,740 | 6,650 | 6,720 | +0.45% | 312,600 | 6740億1600万 | -0.21% | 26.28 | 2.43 |
02/13 | 6,660 | 6,710 | 6,640 | 6,690 | +1.21% | 275,700 | 6710億700万 | -0.8% | 26.17 | 2.42 |
02/12 | 6,620 | 6,640 | 6,580 | 6,610 | +0.3% | 291,100 | 6629億8300万 | -2.19% | 25.85 | 2.39 |
02/08 | 6,640 | 6,680 | 6,590 | 6,590 | -1.2% | 334,200 | 6609億7700万 | -2.69% | 25.78 | 2.38 |
02/07 | 6,710 | 6,710 | 6,650 | 6,670 | -0.6% | 271,800 | 6690億100万 | -1.72% | 26.09 | 2.41 |
02/06 | 6,810 | 6,810 | 6,710 | 6,710 | -1.18% | 268,300 | 6730億1300万 | -1.38% | 26.24 | 2.43 |
02/05 | 6,790 | 6,860 | 6,780 | 6,790 | +0.59% | 301,800 | 6810億3700万 | -0.26% | 26.56 | 2.46 |
02/04 | 6,700 | 6,770 | 6,700 | 6,750 | +0.9% | 254,800 | 6770億2500万 | -0.85% | 26.4 | 2.44 |
02/01 | 6,730 | 6,770 | 6,690 | 6,690 | -0.3% | 241,100 | 6710億700万 | -1.81% | 26.17 | 2.42 |
01/31 | 6,740 | 6,780 | 6,660 | 6,710 | +0.15% | 462,200 | 6730億1300万 | -1.7% | 26.24 | 2.43 |
01/30 | 6,690 | 6,760 | 6,670 | 6,700 | 0% | 371,700 | 6720億1000万 | -2.05% | 26.21 | 2.42 |
01/29 | 6,610 | 6,720 | 6,610 | 6,700 | +0.6% | 315,000 | 6720億1000万 | -2.33% | 26.21 | 2.42 |
01/28 | 6,610 | 6,680 | 6,590 | 6,660 | +0.6% | 234,200 | 6679億9800万 | -3.28% | 26.05 | 2.41 |
01/25 | 6,650 | 6,680 | 6,610 | 6,620 | -1.05% | 396,000 | 6639億8600万 | -4.18% | 25.89 | 2.4 |
01/24 | 6,740 | 6,750 | 6,680 | 6,690 | -0.59% | 422,000 | 6710億700万 | -3.52% | 26.17 | 2.42 |
01/23 | 6,710 | 6,760 | 6,690 | 6,730 | -0.44% | 210,800 | 6750億1900万 | -3.22% | 26.32 | 2.44 |
01/22 | 6,720 | 6,770 | 6,690 | 6,760 | +1.05% | 251,700 | 6780億2800万 | -3.19% | 26.44 | 2.45 |
01/21 | 6,770 | 6,770 | 6,690 | 6,690 | -0.74% | 295,700 | 6710億700万 | -4.51% | 26.17 | 2.42 |
01/18 | 6,730 | 6,770 | 6,720 | 6,740 | -0.59% | 293,500 | 6760億2200万 | -4.19% | 26.36 | 2.44 |
01/17 | 6,760 | 6,830 | 6,740 | 6,780 | -0.29% | 339,100 | 6800億3400万 | -3.91% | 26.52 | 2.45 |
01/16 | 6,740 | 6,840 | 6,720 | 6,800 | +1.19% | 423,800 | 6820億4000万 | -3.89% | 26.6 | 2.46 |
01/15 | 6,730 | 6,780 | 6,680 | 6,720 | -1.47% | 627,800 | 6740億1600万 | -5.27% | 26.28 | 2.43 |
01/11 | 6,870 | 6,950 | 6,770 | 6,820 | -2.43% | 590,400 | 6840億4600万 | -4.24% | 26.68 | 2.47 |
01/10 | 6,960 | 7,020 | 6,880 | 6,990 | -0.57% | 423,000 | 7010億9700万 | -2.2% | 27.34 | 2.53 |
01/09 | 7,030 | 7,080 | 6,950 | 7,030 | +1.01% | 289,200 | 7051億900万 | -1.83% | 27.5 | 2.54 |
01/08 | 7,000 | 7,040 | 6,910 | 6,960 | -1.14% | 351,100 | 6980億8800万 | -3.09% | 27.22 | 2.52 |
01/07 | 7,070 | 7,120 | 7,000 | 7,040 | +1% | 262,200 | 7061億1200万 | -2.33% | 27.54 | 2.55 |
01/04 | 6,790 | 6,980 | 6,780 | 6,970 | +0.29% | 448,300 | 6990億9100万 | -3.64% | 27.26 | 2.52 |
2018 |
12/28 | 7,070 | 7,090 | 6,890 | 6,950 | -1.97% | 354,400 | 6970億8500万 | -4.14% | 27.18 | 2.52 |
12/27 | 7,010 | 7,140 | 6,950 | 7,090 | +3.81% | 321,600 | 7111億2700万 | -2.37% | 27.73 | 2.57 |
12/26 | 6,800 | 6,990 | 6,740 | 6,830 | +0.59% | 449,000 | 6850億4900万 | -6.04% | 26.71 | 2.47 |
12/25 | 6,780 | 6,800 | 6,640 | 6,790 | -1.02% | 370,100 | 6810億3700万 | -6.76% | 26.56 | 2.46 |
12/21 | 6,950 | 6,970 | 6,820 | 6,860 | -2.14% | 480,800 | 6880億5800万 | -5.98% | 26.83 | 2.48 |
12/20 | 7,090 | 7,170 | 7,000 | 7,010 | -0.85% | 362,300 | 7031億300万 | -4.08% | 27.42 | 2.54 |
12/19 | 7,210 | 7,220 | 7,030 | 7,070 | -1.94% | 414,000 | 7091億2100万 | -3.35% | 27.65 | 2.56 |
12/18 | 7,310 | 7,350 | 7,200 | 7,210 | -1.9% | 366,700 | 7231億6300万 | -1.6% | 28.2 | 2.61 |
12/17 | 7,250 | 7,410 | 7,250 | 7,350 | +1.66% | 331,900 | 7372億500万 | +0.16% | 28.75 | 2.66 |
12/14 | 7,230 | 7,310 | 7,210 | 7,230 | 0% | 364,100 | 7251億6900万 | -1.54% | 28.28 | 2.62 |
12/13 | 7,200 | 7,270 | 7,140 | 7,230 | +0.42% | 335,700 | 7251億6900万 | -1.66% | 28.28 | 2.62 |
12/12 | 7,500 | 7,520 | 7,190 | 7,200 | -3.36% | 572,600 | 7221億6000万 | -2.15% | 28.16 | 2.61 |
12/11 | 7,370 | 7,460 | 7,340 | 7,450 | +1.36% | 292,800 | 7472億3500万 | +1.2% | 29.14 | 2.7 |
12/10 | 7,370 | 7,410 | 7,290 | 7,350 | -0.81% | 228,500 | 7372億500万 | 0% | 28.75 | 2.66 |
12/07 | 7,290 | 7,410 | 7,270 | 7,410 | +2.21% | 334,100 | 7432億2300万 | +0.9% | 28.98 | 2.68 |
12/06 | 7,260 | 7,340 | 7,210 | 7,250 | -0.14% | 413,900 | 7271億7500万 | -1.12% | 28.36 | 2.62 |
12/05 | 7,210 | 7,320 | 7,210 | 7,260 | -0.27% | 329,400 | 7281億7800万 | -0.91% | 28.4 | 2.63 |
12/04 | 7,460 | 7,460 | 7,280 | 7,280 | -2.02% | 313,800 | 7301億8400万 | -0.61% | 28.47 | 2.63 |
12/03 | 7,430 | 7,460 | 7,400 | 7,430 | 0% | 247,000 | 7452億2900万 | +1.64% | 29.06 | 2.69 |
11/30 | 7,400 | 7,450 | 7,350 | 7,430 | +1.09% | 660,600 | 7452億2900万 | +1.93% | 29.06 | 2.69 |
11/29 | 7,560 | 7,560 | 7,300 | 7,350 | -2.52% | 519,600 | 7372億500万 | +1.13% | 28.75 | 2.66 |
11/28 | 7,670 | 7,680 | 7,510 | 7,540 | -1.05% | 447,800 | 7562億6200万 | +3.94% | 29.49 | 2.73 |
11/27 | 7,640 | 7,660 | 7,540 | 7,620 | -0.65% | 532,600 | 7642億8600万 | +5.42% | 29.8 | 2.76 |
11/26 | 7,410 | 7,680 | 7,400 | 7,670 | +3.79% | 851,900 | 7693億100万 | +6.41% | 30 | 2.78 |
11/22 | 7,320 | 7,400 | 7,300 | 7,390 | +2.07% | 275,900 | 7412億1700万 | +2.9% | 28.9 | 2.67 |
11/21 | 7,280 | 7,340 | 7,230 | 7,240 | -0.55% | 353,900 | 7261億7200万 | +1% | 28.32 | 2.62 |
11/20 | 7,130 | 7,310 | 7,120 | 7,280 | +1.96% | 304,500 | 7301億8400万 | +1.76% | 28.47 | 2.63 |
11/19 | 7,170 | 7,230 | 7,130 | 7,140 | 0% | 257,400 | 7161億4200万 | +0.07% | 27.93 | 2.58 |
11/16 | 7,070 | 7,200 | 7,060 | 7,140 | -0.28% | 435,200 | 7161億4200万 | +0.27% | 27.93 | 2.58 |
11/15 | 7,140 | 7,160 | 7,030 | 7,160 | -0.56% | 487,900 | 7181億4800万 | +0.76% | 28.01 | 2.59 |
11/14 | 7,300 | 7,310 | 7,190 | 7,200 | -2.17% | 489,800 | 7221億6000万 | +1.28% | 28.16 | 2.61 |
11/13 | 7,370 | 7,410 | 7,320 | 7,360 | -1.74% | 387,300 | 7382億800万 | +3.52% | 28.79 | 2.66 |
11/12 | 7,440 | 7,500 | 7,430 | 7,490 | +0.27% | 226,000 | 7512億4700万 | +5.43% | 29.3 | 2.71 |
11/09 | 7,480 | 7,520 | 7,410 | 7,470 | +0.13% | 274,300 | 7492億4100万 | +5.34% | 29.22 | 2.7 |
11/08 | 7,400 | 7,480 | 7,380 | 7,460 | +1.22% | 411,800 | 7482億3800万 | +5.52% | 29.18 | 2.7 |
11/07 | 7,310 | 7,400 | 7,280 | 7,370 | +0.82% | 503,300 | 7392億1100万 | +4.49% | 28.83 | 2.67 |
11/06 | 7,210 | 7,310 | 7,190 | 7,310 | +2.09% | 322,000 | 7331億9300万 | +4% | 28.59 | 2.65 |
11/05 | 7,170 | 7,200 | 7,110 | 7,160 | -0.28% | 218,300 | 7181億4800万 | +2.2% | 28.01 | 2.59 |
11/02 | 7,150 | 7,220 | 7,120 | 7,180 | +0.98% | 352,000 | 7201億5400万 | +2.63% | 28.08 | 2.6 |
11/01 | 7,160 | 7,280 | 7,090 | 7,110 | -0.42% | 510,400 | 7131億3300万 | +1.82% | 27.81 | 2.57 |
10/31 | 7,230 | 7,270 | 7,030 | 7,140 | -0.83% | 615,500 | 7161億4200万 | +2.42% | 27.93 | 2.58 |
10/30 | 7,100 | 7,300 | 7,050 | 7,200 | +4.2% | 695,100 | 7221億6000万 | +3.45% | 28.16 | 2.61 |
10/29 | 6,870 | 7,010 | 6,850 | 6,910 | +0.14% | 278,900 | 6930億7300万 | -0.5% | 27.03 | 2.5 |
10/26 | 6,880 | 6,930 | 6,830 | 6,900 | -0.14% | 348,200 | 6920億7000万 | -0.62% | 26.99 | 2.5 |
10/25 | 6,950 | 7,000 | 6,870 | 6,910 | -1.14% | 358,400 | 6930億7300万 | -0.43% | 27.03 | 2.5 |
10/24 | 6,860 | 7,020 | 6,850 | 6,990 | +1.3% | 325,600 | 7010億9700万 | +0.76% | 27.34 | 2.53 |
10/23 | 7,060 | 7,060 | 6,900 | 6,900 | -3.09% | 274,500 | 6920億7000万 | -0.39% | 26.99 | 2.5 |
10/22 | 7,050 | 7,150 | 7,010 | 7,120 | +1.28% | 369,400 | 7141億3600万 | +2.92% | 27.85 | 2.58 |
10/19 | 7,030 | 7,070 | 6,970 | 7,030 | -0.14% | 366,700 | 7051億900万 | +1.93% | 27.5 | 2.54 |
10/18 | 6,930 | 7,150 | 6,930 | 7,040 | +2.47% | 494,500 | 7061億1200万 | +2.41% | 27.54 | 2.55 |
10/17 | 6,890 | 6,900 | 6,820 | 6,870 | +0.88% | 344,300 | 6890億6100万 | +0.28% | 26.87 | 2.49 |
10/16 | 6,760 | 6,810 | 6,750 | 6,810 | +0.15% | 286,400 | 6830億4300万 | -0.37% | 26.64 | 2.46 |
10/15 | 6,800 | 6,820 | 6,740 | 6,800 | +0.44% | 356,600 | 6820億4000万 | -0.29% | 26.6 | 2.46 |
10/12 | 7,070 | 7,090 | 6,710 | 6,770 | -6.23% | 953,800 | 6790億3100万 | -0.57% | 26.48 | 2.45 |
10/11 | 7,230 | 7,270 | 7,170 | 7,220 | -0.14% | 600,500 | 7241億6600万 | +6.16% | 28.24 | 2.61 |
10/10 | 7,220 | 7,270 | 7,180 | 7,230 | +0.42% | 386,000 | 7251億6900万 | +6.72% | 28.28 | 2.62 |
10/09 | 7,150 | 7,210 | 7,140 | 7,200 | +0.42% | 459,700 | 7221億6000万 | +6.71% | 28.16 | 2.61 |
10/05 | 6,960 | 7,240 | 6,960 | 7,170 | +3.02% | 754,200 | 7191億5100万 | +6.71% | 28.04 | 2.59 |
10/04 | 7,000 | 7,000 | 6,880 | 6,960 | -0.85% | 646,200 | 6980億8800万 | +3.94% | 27.22 | 2.52 |
10/03 | 6,980 | 7,140 | 6,940 | 7,020 | +3.54% | 1,202,600 | 7041億600万 | +4.95% | 27.46 | 2.54 |
10/02 | 6,720 | 6,810 | 6,680 | 6,780 | +0.89% | 316,800 | 6800億3400万 | +1.5% | 26.52 | 2.45 |
10/01 | 6,890 | 6,890 | 6,670 | 6,720 | -2.89% | 475,800 | 6740億1600万 | +0.6% | 26.28 | 2.43 |