株価チャート
2018/09/28～2019/02/28
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 | 1,082 | 1,092 | 1,081 | 1,089 | +0.74% | 2,200 | 74億2031万 | -4.81% | 20.32 | 1.26 |
| 02/27 | 1,089 | 1,100 | 1,081 | 1,081 | -0.73% | 5,400 | 73億6580万 | -5.67% | 20.17 | 1.25 |
| 02/26 | 1,080 | 1,105 | 1,072 | 1,089 | -6.92% | 20,500 | 74億2031万 | -5.22% | 20.32 | 1.26 |
| 02/25 | 1,157 | 1,170 | 1,152 | 1,170 | +1.21% | 22,800 | 79億7223万 | +1.65% | 21.83 | 1.35 |
| 02/22 | 1,151 | 1,156 | 1,149 | 1,156 | +0.26% | 10,900 | 78億7684万 | +0.52% | 21.57 | 1.33 |
| 02/21 | 1,155 | 1,158 | 1,151 | 1,153 | -0.17% | 7,900 | 78億5640万 | +0.44% | 21.52 | 1.33 |
| 02/20 | 1,154 | 1,155 | 1,149 | 1,155 | +0.17% | 6,300 | 78億7003万 | +0.7% | 21.55 | 1.33 |
| 02/19 | 1,150 | 1,154 | 1,148 | 1,153 | +0.26% | 5,100 | 78億5640万 | +0.61% | 21.52 | 1.33 |
| 02/18 | 1,145 | 1,150 | 1,141 | 1,150 | +0.88% | 2,900 | 78億3596万 | +0.52% | 21.46 | 1.33 |
| 02/15 | 1,154 | 1,154 | 1,131 | 1,140 | -1.21% | 11,800 | 77億6782万 | -0.26% | 21.27 | 1.31 |
| 02/14 | 1,155 | 1,156 | 1,151 | 1,154 | +0.35% | 3,300 | 78億6321万 | +1.05% | 21.54 | 1.33 |
| 02/13 | 1,154 | 1,156 | 1,150 | 1,150 | -0.17% | 4,900 | 78億3596万 | +0.88% | 21.46 | 1.33 |
| 02/12 | 1,156 | 1,158 | 1,152 | 1,152 | -0.26% | 2,800 | 78億4958万 | +1.23% | 21.5 | 1.33 |
| 02/08 | 1,155 | 1,155 | 1,148 | 1,155 | 0% | 3,000 | 78億7003万 | +1.76% | 21.55 | 1.33 |
| 02/07 | 1,154 | 1,156 | 1,150 | 1,155 | +0.09% | 3,900 | 78億7003万 | +2.12% | 21.55 | 1.33 |
| 02/06 | 1,155 | 1,156 | 1,151 | 1,154 | -0.09% | 4,400 | 78億6321万 | +2.21% | 21.54 | 1.33 |
| 02/05 | 1,154 | 1,155 | 1,142 | 1,155 | +0.26% | 6,800 | 78億7003万 | +2.76% | 21.55 | 1.33 |
| 02/04 | 1,145 | 1,154 | 1,145 | 1,152 | +0.96% | 3,400 | 78億4958万 | +2.86% | 21.5 | 1.33 |
| 02/01 | 1,152 | 1,152 | 1,141 | 1,141 | -0.95% | 3,300 | 77億7463万 | +2.15% | 21.29 | 1.32 |
| 01/31 | 1,154 | 1,155 | 1,151 | 1,152 | -0.26% | 4,000 | 78億4958万 | +3.32% | 21.5 | 1.33 |
| 01/30 | 1,158 | 1,158 | 1,150 | 1,155 | -0.26% | 2,500 | 78億7003万 | +3.59% | 21.55 | 1.33 |
| 01/29 | 1,153 | 1,158 | 1,148 | 1,158 | +0.61% | 4,400 | 78億9047万 | +3.86% | 21.61 | 1.34 |
| 01/28 | 1,144 | 1,151 | 1,144 | 1,151 | +0.96% | 3,300 | 78億4277万 | +3.04% | 21.48 | 1.33 |
| 01/25 | 1,145 | 1,147 | 1,140 | 1,140 | 0% | 2,100 | 77億6782万 | +1.88% | 21.27 | 1.31 |
| 01/24 | 1,143 | 1,150 | 1,136 | 1,140 | -0.78% | 1,500 | 77億6782万 | +1.6% | 21.27 | 1.31 |
| 01/23 | 1,146 | 1,150 | 1,134 | 1,149 | +0.26% | 3,000 | 78億2914万 | +2.13% | 21.44 | 1.33 |
| 01/22 | 1,145 | 1,146 | 1,140 | 1,146 | +0.09% | 2,500 | 78億870万 | +1.6% | 21.39 | 1.32 |
| 01/21 | 1,135 | 1,147 | 1,134 | 1,145 | +1.15% | 2,700 | 78億189万 | +1.24% | 21.37 | 1.32 |
| 01/18 | 1,120 | 1,133 | 1,120 | 1,132 | +1.07% | 3,200 | 77億1331万 | -0.18% | 21.13 | 1.31 |
| 01/17 | 1,117 | 1,125 | 1,117 | 1,120 | +0.27% | 1,000 | 76億3154万 | -1.5% | 20.9 | 1.29 |
| 01/16 | 1,119 | 1,125 | 1,117 | 1,117 | -0.8% | 2,600 | 76億1110万 | -2.1% | 20.85 | 1.29 |
| 01/15 | 1,123 | 1,126 | 1,122 | 1,126 | +0.36% | 2,500 | 76億7242万 | -1.75% | 21.01 | 1.3 |
| 01/11 | 1,119 | 1,129 | 1,119 | 1,122 | +0.27% | 2,700 | 76億4517万 | -2.43% | 20.94 | 1.29 |
| 01/10 | 1,118 | 1,119 | 1,113 | 1,119 | +0.54% | 2,000 | 76億2473万 | -3.03% | 20.88 | 1.29 |
| 01/09 | 1,112 | 1,150 | 1,112 | 1,113 | +0.36% | 9,000 | 75億8384万 | -3.89% | 20.77 | 1.28 |
| 01/08 | 1,098 | 1,109 | 1,091 | 1,109 | +2.02% | 5,600 | 75億5659万 | -4.64% | 20.7 | 1.28 |
| 01/07 | 1,092 | 1,105 | 1,080 | 1,087 | +1.3% | 6,600 | 74億668万 | -6.86% | 20.29 | 1.25 |
| 01/04 | 1,039 | 1,089 | 1,039 | 1,073 | 0% | 4,200 | 73億1129万 | -8.53% | 20.02 | 1.24 |
| 2018 |
| 12/28 | 1,103 | 1,103 | 1,050 | 1,073 | -2.28% | 15,400 | 73億1129万 | -8.99% | 20.02 | 1.24 |
| 12/27 | 1,120 | 1,123 | 1,072 | 1,098 | +6.6% | 7,900 | 74億8164万 | -7.26% | 20.49 | 1.27 |
| 12/26 | 1,048 | 1,070 | 1,021 | 1,030 | -1.72% | 16,400 | 70億1829万 | -13.37% | 19.22 | 1.19 |
| 12/25 | 1,030 | 1,048 | 985 | 1,048 | -2.24% | 36,400 | 71億4094万 | -12.37% | 19.56 | 1.21 |
| 12/21 | 1,102 | 1,155 | 1,072 | 1,072 | -2.72% | 13,400 | 73億447万 | -10.89% | 20.01 | 1.24 |
| 12/20 | 1,148 | 1,148 | 1,075 | 1,102 | -4.67% | 8,100 | 75億889万 | -8.85% | 20.57 | 1.27 |
| 12/19 | 1,162 | 1,174 | 1,139 | 1,156 | +1.4% | 5,100 | 78億7684万 | -4.7% | 21.57 | 1.33 |
| 12/18 | 1,202 | 1,202 | 1,140 | 1,140 | -5.79% | 7,300 | 77億6782万 | -6.17% | 21.27 | 1.31 |
| 12/17 | 1,200 | 1,218 | 1,200 | 1,210 | -0.74% | 5,600 | 82億4479万 | -0.66% | 22.58 | 1.4 |
| 12/14 | 1,219 | 1,219 | 1,218 | 1,219 | +0.49% | 800 | 83億611万 | +0.08% | 22.75 | 1.41 |
| 12/13 | 1,219 | 1,219 | 1,213 | 1,213 | +0.08% | 300 | 82億6523万 | -0.33% | 22.64 | 1.4 |
| 12/12 | 1,220 | 1,223 | 1,211 | 1,212 | -0.66% | 1,900 | 82億5842万 | -0.33% | 22.62 | 1.4 |
| 12/11 | 1,223 | 1,224 | 1,220 | 1,220 | -0.25% | 1,600 | 83億1293万 | +0.33% | 22.77 | 1.41 |
| 12/10 | 1,222 | 1,223 | 1,215 | 1,223 | +0.66% | 1,000 | 83億3337万 | +0.74% | 22.82 | 1.41 |
| 12/06 | 1,217 | 1,223 | 1,215 | 1,215 | -0.16% | 1,200 | 82億7886万 | +0.16% | 22.67 | 1.4 |
| 12/05 | 1,223 | 1,224 | 1,216 | 1,217 | -0.49% | 1,400 | 82億9249万 | +0.5% | 22.71 | 1.4 |
| 12/04 | 1,223 | 1,225 | 1,223 | 1,223 | -0.16% | 1,300 | 83億3337万 | +1.07% | 22.82 | 1.41 |
| 12/03 | 1,223 | 1,229 | 1,222 | 1,225 | -0.33% | 900 | 83億4700万 | +1.32% | 22.86 | 1.41 |
| 11/30 | 1,227 | 1,230 | 1,220 | 1,229 | +0.24% | 1,600 | 83億7425万 | +1.74% | 22.94 | 1.42 |
| 11/29 | 1,228 | 1,228 | 1,222 | 1,226 | +0.41% | 400 | 83億5381万 | +1.57% | 22.88 | 1.41 |
| 11/28 | 1,227 | 1,230 | 1,218 | 1,221 | -0.33% | 2,200 | 83億1974万 | +1.24% | 22.79 | 1.41 |
| 11/27 | 1,224 | 1,225 | 1,217 | 1,225 | +0.08% | 3,000 | 83億4700万 | +1.66% | 22.86 | 1.41 |
| 11/26 | 1,225 | 1,230 | 1,221 | 1,224 | -0.08% | 2,400 | 83億4018万 | +1.66% | 22.84 | 1.41 |
| 11/22 | 1,224 | 1,230 | 1,224 | 1,225 | +0.16% | 2,500 | 83億4700万 | +1.83% | 22.86 | 1.41 |
| 11/21 | 1,220 | 1,223 | 1,215 | 1,223 | +0.66% | 1,000 | 83億3337万 | +1.66% | 22.82 | 1.41 |
| 11/20 | 1,212 | 1,224 | 1,212 | 1,215 | +0.25% | 1,000 | 82億7886万 | +1% | 22.67 | 1.4 |
| 11/19 | 1,210 | 1,218 | 1,210 | 1,212 | +0.25% | 1,600 | 82億5842万 | +0.75% | 22.62 | 1.4 |
| 11/16 | 1,219 | 1,228 | 1,209 | 1,209 | -0.82% | 2,900 | 82億3798万 | +0.58% | 22.56 | 1.39 |
| 11/15 | 1,211 | 1,220 | 1,210 | 1,219 | +0.74% | 3,100 | 83億611万 | +1.41% | 22.75 | 1.41 |
| 11/14 | 1,206 | 1,210 | 1,206 | 1,210 | +0.33% | 1,500 | 82億4479万 | +0.75% | 22.58 | 1.4 |
| 11/13 | 1,220 | 1,220 | 1,203 | 1,206 | -1.15% | 2,800 | 82億1753万 | +0.42% | 22.51 | 1.39 |
| 11/12 | 1,208 | 1,220 | 1,208 | 1,220 | +0.91% | 3,100 | 83億1293万 | +1.5% | 22.77 | 1.41 |
| 11/09 | 1,198 | 1,209 | 1,198 | 1,209 | +0.58% | 2,000 | 82億3798万 | +0.67% | 22.56 | 1.39 |
| 11/08 | 1,200 | 1,209 | 1,200 | 1,202 | +0.08% | 2,200 | 81億9028万 | +0.08% | 22.43 | 1.39 |
| 11/07 | 1,200 | 1,203 | 1,195 | 1,201 | +0.08% | 2,000 | 81億8346万 | 0% | 22.41 | 1.38 |
| 11/06 | 1,188 | 1,200 | 1,188 | 1,200 | +0.17% | 3,400 | 81億7665万 | -0.08% | 22.39 | 1.38 |
| 11/05 | 1,185 | 1,198 | 1,185 | 1,198 | +1.1% | 1,700 | 81億6302万 | -0.25% | 22.36 | 1.38 |
| 11/02 | 1,192 | 1,198 | 1,185 | 1,185 | +0.42% | 500 | 80億7444万 | -1.25% | 22.11 | 1.37 |
| 11/01 | 1,197 | 1,198 | 1,180 | 1,180 | -0.25% | 1,700 | 80億4037万 | -1.75% | 22.02 | 1.36 |
| 10/31 | 1,190 | 1,198 | 1,182 | 1,183 | -0.59% | 2,000 | 80億6082万 | -1.5% | 22.08 | 1.36 |
| 10/30 | 1,189 | 1,190 | 1,183 | 1,190 | +0.17% | 800 | 81億851万 | -0.92% | 22.21 | 1.37 |
| 10/29 | 1,198 | 1,199 | 1,188 | 1,188 | -0.75% | 3,800 | 80億9488万 | -1% | 22.17 | 1.37 |
| 10/26 | 1,210 | 1,210 | 1,195 | 1,197 | +0.08% | 3,500 | 81億5621万 | -0.25% | 22.34 | 1.38 |
| 10/25 | 1,215 | 1,215 | 1,196 | 1,196 | -0.58% | 3,100 | 81億4940万 | -0.17% | 22.32 | 1.38 |
| 10/24 | 1,215 | 1,219 | 1,201 | 1,203 | +0.08% | 3,200 | 81億9709万 | +0.5% | 22.45 | 1.39 |
| 10/23 | 1,210 | 1,213 | 1,202 | 1,202 | -0.58% | 600 | 81億9028万 | +0.5% | 22.43 | 1.39 |
| 10/22 | 1,204 | 1,210 | 1,201 | 1,209 | +0.42% | 1,000 | 82億3798万 | +1.26% | 22.56 | 1.39 |
| 10/19 | 1,210 | 1,217 | 1,202 | 1,204 | -0.91% | 1,600 | 82億391万 | +1.01% | 22.47 | 1.39 |
| 10/18 | 1,206 | 1,215 | 1,206 | 1,215 | 0% | 900 | 82億7886万 | +2.02% | 22.67 | 1.4 |
| 10/17 | 1,220 | 1,230 | 1,215 | 1,215 | -0.41% | 5,500 | 82億7886万 | +2.27% | 22.67 | 1.4 |
| 10/16 | 1,202 | 1,230 | 1,202 | 1,220 | +1.67% | 7,400 | 83億1293万 | +2.87% | 22.77 | 1.41 |
| 10/15 | 1,225 | 1,225 | 1,200 | 1,200 | +0.59% | 5,100 | 81億7665万 | +1.44% | 22.39 | 1.38 |
| 10/12 | 1,190 | 1,227 | 1,190 | 1,193 | -0.25% | 5,800 | 81億2895万 | +1.02% | 22.26 | 1.38 |
| 10/11 | 1,185 | 1,220 | 1,182 | 1,196 | -1.24% | 13,800 | 81億4940万 | +1.36% | 22.32 | 1.38 |
| 10/10 | 1,235 | 1,235 | 1,206 | 1,211 | -1.3% | 9,800 | 82億5160万 | +2.8% | 22.6 | 1.4 |
| 10/09 | 1,201 | 1,235 | 1,200 | 1,227 | +2.25% | 18,600 | 83億6063万 | +4.43% | 22.9 | 1.41 |
| 10/05 | 1,201 | 1,202 | 1,200 | 1,200 | -0.17% | 1,100 | 81億7665万 | +2.39% | 22.39 | 1.38 |
| 10/04 | 1,201 | 1,205 | 1,200 | 1,202 | +0.08% | 1,000 | 81億9028万 | +2.82% | 22.43 | 1.39 |
| 10/03 | 1,213 | 1,213 | 1,197 | 1,201 | -0.99% | 2,600 | 81億8346万 | +3% | 22.41 | 1.38 |
| 10/02 | 1,200 | 1,218 | 1,199 | 1,213 | +1.25% | 4,600 | 82億6523万 | +4.21% | 22.64 | 1.4 |
| 10/01 | 1,208 | 1,219 | 1,195 | 1,198 | +1.44% | 13,600 | 81億6302万 | +3.28% | 22.36 | 1.38 |
| 09/28 | 1,190 | 1,195 | 1,181 | 1,181 | -0.67% | 2,300 | 80億4719万 | +2.07% | 22.04 | 1.36 |
