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 | 1,442 | 1,442 | 1,429 | 1,437 | -0.55% | 10,700 | 188億8447万 | -5.71% | 117.29 | 4.36 |
| 02/27 | 1,448 | 1,456 | 1,441 | 1,445 | 0% | 8,700 | 189億8961万 | -5.49% | 117.94 | 4.39 |
| 02/26 | 1,435 | 1,450 | 1,431 | 1,445 | -5.86% | 34,600 | 189億8961万 | -5.74% | 117.94 | 4.39 |
| 02/25 | 1,534 | 1,543 | 1,534 | 1,535 | +0.07% | 29,600 | 201億7235万 | -0.13% | 125.29 | 4.66 |
| 02/22 | 1,534 | 1,537 | 1,532 | 1,534 | 0% | 11,200 | 201億5921万 | -0.26% | 125.21 | 4.66 |
| 02/21 | 1,533 | 1,537 | 1,533 | 1,534 | 0% | 11,200 | 201億5921万 | -0.26% | 125.21 | 4.66 |
| 02/20 | 1,537 | 1,537 | 1,530 | 1,534 | -0.07% | 8,600 | 201億5921万 | -0.26% | 125.21 | 4.66 |
| 02/19 | 1,537 | 1,540 | 1,532 | 1,535 | +0.07% | 6,400 | 201億7235万 | -0.2% | 125.29 | 4.66 |
| 02/18 | 1,531 | 1,540 | 1,531 | 1,534 | +0.26% | 5,400 | 201億5921万 | -0.26% | 125.21 | 4.66 |
| 02/15 | 1,529 | 1,535 | 1,527 | 1,530 | +0.07% | 4,600 | 201億664万 | -0.52% | 124.88 | 4.65 |
| 02/14 | 1,531 | 1,533 | 1,528 | 1,529 | -0.2% | 3,800 | 200億9350万 | -0.59% | 124.8 | 4.64 |
| 02/13 | 1,530 | 1,532 | 1,523 | 1,532 | +0.39% | 9,500 | 201億3293万 | -0.45% | 125.05 | 4.65 |
| 02/12 | 1,529 | 1,536 | 1,525 | 1,526 | -0.2% | 5,900 | 200億5408万 | -0.84% | 124.56 | 4.63 |
| 02/08 | 1,533 | 1,537 | 1,528 | 1,529 | -0.26% | 4,600 | 200億9350万 | -0.52% | 124.8 | 4.64 |
| 02/07 | 1,537 | 1,538 | 1,533 | 1,533 | 0% | 2,000 | 201億4607万 | -0.2% | 125.13 | 4.65 |
| 02/06 | 1,534 | 1,539 | 1,532 | 1,533 | +0.13% | 6,700 | 201億4607万 | -0.13% | 125.13 | 4.65 |
| 02/05 | 1,525 | 1,534 | 1,525 | 1,531 | +0.39% | 4,900 | 201億1978万 | 0% | 124.96 | 4.65 |
| 02/04 | 1,529 | 1,529 | 1,524 | 1,525 | -0.33% | 6,100 | 200億4094万 | +0.2% | 124.47 | 4.63 |
| 02/01 | 1,531 | 1,533 | 1,530 | 1,530 | -0.07% | 4,500 | 201億664万 | +0.72% | 124.88 | 4.65 |
| 01/31 | 1,541 | 1,544 | 1,531 | 1,531 | -0.65% | 6,500 | 201億1978万 | +0.79% | 124.96 | 4.65 |
| 01/30 | 1,547 | 1,551 | 1,541 | 1,541 | -0.58% | 3,900 | 202億5120万 | +1.31% | 125.78 | 4.68 |
| 01/29 | 1,555 | 1,555 | 1,546 | 1,550 | -0.32% | 4,700 | 203億6948万 | +1.91% | 126.51 | 4.71 |
| 01/28 | 1,551 | 1,555 | 1,548 | 1,555 | +0.26% | 3,600 | 204億3518万 | +2.1% | 126.92 | 4.72 |
| 01/25 | 1,550 | 1,552 | 1,547 | 1,551 | +0.06% | 3,500 | 203億8262万 | +1.7% | 126.6 | 4.71 |
| 01/24 | 1,543 | 1,550 | 1,542 | 1,550 | -0.06% | 2,400 | 203億6948万 | +1.57% | 126.51 | 4.71 |
| 01/23 | 1,543 | 1,552 | 1,543 | 1,551 | -0.13% | 3,000 | 203億8262万 | +1.57% | 126.6 | 4.71 |
| 01/22 | 1,550 | 1,553 | 1,544 | 1,553 | +0.45% | 2,800 | 204億890万 | +1.77% | 126.76 | 4.72 |
| 01/21 | 1,541 | 1,546 | 1,541 | 1,546 | +0.32% | 4,500 | 203億1691万 | +1.18% | 126.19 | 4.69 |
| 01/18 | 1,534 | 1,542 | 1,534 | 1,541 | +0.46% | 3,200 | 202億5120万 | +0.52% | 125.78 | 4.68 |
| 01/17 | 1,534 | 1,542 | 1,534 | 1,534 | -0.26% | 3,100 | 201億5921万 | -0.26% | 125.21 | 4.66 |
| 01/16 | 1,543 | 1,546 | 1,533 | 1,538 | -0.06% | 3,100 | 202億1178万 | -0.39% | 125.54 | 4.67 |
| 01/15 | 1,540 | 1,546 | 1,534 | 1,539 | +0.46% | 2,600 | 202億2492万 | -0.77% | 125.62 | 4.67 |
| 01/11 | 1,534 | 1,545 | 1,532 | 1,532 | -0.52% | 5,900 | 201億3293万 | -1.61% | 125.05 | 4.65 |
| 01/10 | 1,564 | 1,564 | 1,536 | 1,540 | +0.13% | 4,600 | 202億3806万 | -1.47% | 125.7 | 4.68 |
| 01/09 | 1,539 | 1,550 | 1,538 | 1,538 | +0.13% | 2,300 | 202億1178万 | -2.04% | 125.54 | 4.67 |
| 01/08 | 1,539 | 1,546 | 1,536 | 1,536 | +0.13% | 2,900 | 201億8549万 | -2.48% | 125.37 | 4.66 |
| 01/07 | 1,521 | 1,570 | 1,515 | 1,534 | +2.82% | 5,200 | 201億5921万 | -3.03% | 125.21 | 4.66 |
| 01/04 | 1,443 | 1,492 | 1,442 | 1,492 | 0% | 7,500 | 196億726万 | -6.05% | 121.78 | 4.53 |
| 2018 |
| 12/28 | 1,533 | 1,545 | 1,450 | 1,492 | -1.84% | 13,100 | 196億726万 | -6.52% | 121.78 | 4.53 |
| 12/27 | 1,590 | 1,590 | 1,502 | 1,520 | +6.52% | 8,400 | 199億7523万 | -5.24% | 124.07 | 4.62 |
| 12/26 | 1,352 | 1,500 | 1,352 | 1,427 | +9.18% | 10,700 | 187億5306万 | -11.37% | 116.48 | 4.33 |
| 12/25 | 1,293 | 1,350 | 1,232 | 1,307 | -9.42% | 31,200 | 171億7607万 | -19.37% | 106.68 | 3.97 |
| 12/21 | 1,516 | 1,516 | 1,420 | 1,443 | -5.75% | 19,200 | 189億6332万 | -11.8% | 117.78 | 4.38 |
| 12/20 | 1,556 | 1,556 | 1,531 | 1,531 | -2.67% | 6,300 | 201億1305万 | -6.99% | 124.92 | 4.65 |
| 12/19 | 1,559 | 1,573 | 1,558 | 1,573 | +0.9% | 2,800 | 206億6481万 | -4.72% | 128.35 | 4.77 |
| 12/18 | 1,558 | 1,570 | 1,548 | 1,559 | -2.44% | 6,700 | 204億8089万 | -5.8% | 127.21 | 4.73 |
| 12/17 | 1,593 | 1,600 | 1,593 | 1,598 | +0.31% | 2,300 | 209億9324万 | -3.68% | 130.39 | 4.85 |
| 12/14 | 1,587 | 1,609 | 1,587 | 1,593 | 0% | 4,100 | 209億2755万 | -4.15% | 129.98 | 4.84 |
| 12/13 | 1,571 | 1,594 | 1,568 | 1,593 | +1.92% | 4,500 | 209億2755万 | -4.27% | 129.98 | 4.84 |
| 12/12 | 1,531 | 1,577 | 1,531 | 1,563 | +2.22% | 6,600 | 205億3344万 | -6.24% | 127.53 | 4.74 |
| 12/11 | 1,611 | 1,621 | 1,501 | 1,529 | -4.74% | 20,400 | 200億8677万 | -8.44% | 124.76 | 4.64 |
| 12/10 | 1,670 | 1,670 | 1,599 | 1,605 | -3.89% | 17,000 | 210億8520万 | -4.18% | 130.96 | 4.87 |
| 12/07 | 1,665 | 1,670 | 1,665 | 1,670 | 0% | 1,100 | 219億3912万 | -0.42% | 136.26 | 5.07 |
| 12/06 | 1,685 | 1,685 | 1,666 | 1,670 | -0.89% | 4,100 | 219億3912万 | -0.42% | 136.26 | 5.07 |
| 12/05 | 1,692 | 1,692 | 1,680 | 1,685 | -0.53% | 2,600 | 221億3618万 | +0.48% | 137.49 | 5.11 |
| 12/04 | 1,694 | 1,697 | 1,688 | 1,694 | -0.18% | 2,700 | 222億5441万 | +1.07% | 138.22 | 5.14 |
| 12/03 | 1,697 | 1,698 | 1,692 | 1,697 | +0.18% | 2,900 | 222億9382万 | +1.31% | 138.47 | 5.15 |
| 11/30 | 1,696 | 1,696 | 1,687 | 1,694 | -0.06% | 2,100 | 222億5441万 | +1.19% | 138.22 | 5.14 |
| 11/29 | 1,693 | 1,695 | 1,688 | 1,695 | +0.71% | 1,500 | 222億6755万 | +1.32% | 138.3 | 5.14 |
| 11/28 | 1,691 | 1,695 | 1,674 | 1,683 | -0.53% | 2,800 | 221億990万 | +0.6% | 137.32 | 5.11 |
| 11/27 | 1,692 | 1,693 | 1,680 | 1,692 | -0.06% | 2,000 | 222億2814万 | +1.26% | 138.06 | 5.14 |
| 11/26 | 1,680 | 1,693 | 1,669 | 1,693 | +0.59% | 2,700 | 222億4127万 | +1.44% | 138.14 | 5.14 |
| 11/22 | 1,694 | 1,696 | 1,683 | 1,683 | -0.47% | 2,500 | 221億990万 | +1.02% | 137.32 | 5.11 |
| 11/21 | 1,672 | 1,692 | 1,668 | 1,691 | -0.06% | 2,100 | 222億1263万 | +1.68% | 137.96 | 5.13 |
| 11/20 | 1,691 | 1,695 | 1,664 | 1,692 | -0.06% | 6,400 | 222億2577万 | +1.93% | 138.04 | 5.14 |
| 11/19 | 1,700 | 1,700 | 1,693 | 1,693 | +0.06% | 4,700 | 222億3890万 | +2.3% | 138.13 | 5.14 |
| 11/16 | 1,695 | 1,695 | 1,683 | 1,692 | +0.83% | 2,400 | 222億2577万 | +2.55% | 138.04 | 5.14 |
| 11/15 | 1,682 | 1,682 | 1,671 | 1,678 | +0.54% | 2,600 | 220億4187万 | +2.01% | 136.9 | 5.09 |
| 11/14 | 1,672 | 1,685 | 1,662 | 1,669 | +0.24% | 4,000 | 219億2365万 | +1.71% | 136.17 | 5.07 |
| 11/13 | 1,670 | 1,671 | 1,660 | 1,665 | -0.3% | 2,100 | 218億7110万 | +1.71% | 135.84 | 5.05 |
| 11/12 | 1,660 | 1,670 | 1,659 | 1,670 | +0.6% | 2,800 | 219億3678万 | +2.2% | 136.25 | 5.07 |
| 11/09 | 1,652 | 1,661 | 1,651 | 1,660 | +0.36% | 1,600 | 218億542万 | +1.84% | 135.43 | 5.04 |
| 11/08 | 1,650 | 1,659 | 1,650 | 1,654 | +0.24% | 2,300 | 217億2661万 | +1.66% | 134.94 | 5.02 |
| 11/07 | 1,652 | 1,663 | 1,650 | 1,650 | -0.18% | 3,700 | 216億7407万 | +1.6% | 134.62 | 5.01 |
| 11/06 | 1,655 | 1,660 | 1,653 | 1,653 | -0.06% | 2,300 | 217億1347万 | +1.97% | 134.86 | 5.02 |
| 11/05 | 1,655 | 1,661 | 1,650 | 1,654 | -0.06% | 1,900 | 217億2661万 | +2.22% | 134.94 | 5.02 |
| 11/02 | 1,655 | 1,664 | 1,654 | 1,655 | -0.42% | 1,400 | 217億3974万 | +2.48% | 135.03 | 5.02 |
| 11/01 | 1,662 | 1,662 | 1,655 | 1,662 | 0% | 900 | 218億3169万 | +3.17% | 135.6 | 5.04 |
| 10/31 | 1,651 | 1,665 | 1,647 | 1,662 | +0.24% | 3,100 | 218億3169万 | +3.36% | 135.6 | 5.04 |
| 10/30 | 1,646 | 1,669 | 1,600 | 1,658 | -1.25% | 7,500 | 217億7915万 | +3.37% | 135.27 | 5.03 |
| 10/29 | 1,686 | 1,686 | 1,661 | 1,679 | +0.06% | 2,300 | 220億5500万 | +4.94% | 136.98 | 5.1 |
| 10/26 | 1,682 | 1,690 | 1,666 | 1,678 | +0.6% | 3,900 | 220億4187万 | +5.14% | 136.9 | 5.09 |
| 10/25 | 1,694 | 1,694 | 1,631 | 1,668 | -1.48% | 7,400 | 219億1051万 | +4.77% | 136.09 | 5.06 |
| 10/24 | 1,650 | 1,696 | 1,650 | 1,693 | +3.48% | 6,600 | 222億3890万 | +6.61% | 138.13 | 5.14 |
| 10/23 | 1,650 | 1,650 | 1,636 | 1,636 | +0.12% | 2,900 | 214億9016万 | +3.35% | 133.48 | 4.97 |
| 10/22 | 1,630 | 1,634 | 1,618 | 1,634 | +1.05% | 4,300 | 214億6389万 | +3.42% | 133.31 | 4.96 |
| 10/19 | 1,600 | 1,617 | 1,600 | 1,617 | +0.06% | 3,700 | 212億4058万 | +2.54% | 131.93 | 4.91 |
| 10/18 | 1,600 | 1,620 | 1,600 | 1,616 | +1% | 4,200 | 212億2745万 | +2.73% | 131.84 | 4.9 |
| 10/17 | 1,575 | 1,600 | 1,575 | 1,600 | +1.72% | 4,100 | 210億1728万 | +1.91% | 130.54 | 4.86 |
| 10/16 | 1,580 | 1,582 | 1,573 | 1,573 | 0% | 2,300 | 206億6261万 | +0.38% | 128.34 | 4.77 |
| 10/15 | 1,585 | 1,597 | 1,572 | 1,573 | -0.44% | 6,000 | 206億6261万 | +0.51% | 128.34 | 4.77 |
| 10/12 | 1,573 | 1,580 | 1,571 | 1,580 | +0.51% | 2,100 | 207億5456万 | +1.09% | 128.91 | 4.8 |
| 10/11 | 1,555 | 1,581 | 1,550 | 1,572 | 0% | 6,100 | 206億4947万 | +0.7% | 128.25 | 4.77 |
| 10/10 | 1,580 | 1,585 | 1,570 | 1,572 | -0.63% | 4,900 | 206億4947万 | +0.9% | 128.25 | 4.77 |
| 10/09 | 1,580 | 1,586 | 1,580 | 1,582 | +0.13% | 1,600 | 207億8083万 | +1.74% | 129.07 | 4.8 |
| 10/05 | 1,576 | 1,580 | 1,576 | 1,580 | +0.25% | 1,400 | 207億5456万 | +1.8% | 128.91 | 4.8 |
| 10/04 | 1,576 | 1,580 | 1,575 | 1,576 | -0.19% | 2,100 | 207億202万 | +1.68% | 128.58 | 4.78 |
| 10/03 | 1,582 | 1,590 | 1,579 | 1,579 | -0.19% | 1,700 | 207億4142万 | +2.07% | 128.83 | 4.79 |
| 10/02 | 1,579 | 1,583 | 1,579 | 1,582 | +0.32% | 3,700 | 207億8083万 | +2.46% | 129.07 | 4.8 |
| 10/01 | 1,581 | 1,592 | 1,577 | 1,577 | +0.64% | 4,700 | 207億1515万 | +2.27% | 128.66 | 4.79 |
