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 | 1,678 | 1,678 | 1,635 | 1,636 | -1.92% | 22,700 | 143億1114万 | -1.98% | 26.01 | 1.54 |
| 02/27 | 1,650 | 1,670 | 1,635 | 1,668 | +0.91% | 24,100 | 145億9106万 | -0.36% | 26.52 | 1.57 |
| 02/26 | 1,669 | 1,676 | 1,637 | 1,653 | -2.99% | 44,300 | 144億5985万 | -1.55% | 26.28 | 1.55 |
| 02/25 | 1,699 | 1,714 | 1,671 | 1,704 | +1.07% | 30,000 | 149億598万 | +1.19% | 27.09 | 1.6 |
| 02/22 | 1,660 | 1,693 | 1,659 | 1,686 | +0.96% | 20,100 | 147億4852万 | -0.12% | 26.81 | 1.59 |
| 02/21 | 1,686 | 1,692 | 1,650 | 1,670 | -0.95% | 17,400 | 146億856万 | -1.36% | 26.55 | 1.57 |
| 02/20 | 1,658 | 1,693 | 1,646 | 1,686 | +1.75% | 25,600 | 147億4852万 | -0.77% | 26.81 | 1.59 |
| 02/19 | 1,650 | 1,687 | 1,640 | 1,657 | +0.67% | 30,800 | 144億9484万 | -2.64% | 26.34 | 1.56 |
| 02/18 | 1,631 | 1,657 | 1,628 | 1,646 | +1.29% | 22,800 | 143億9861万 | -3.8% | 26.17 | 1.55 |
| 02/15 | 1,613 | 1,634 | 1,606 | 1,625 | -0.25% | 33,500 | 142億1491万 | -5.41% | 25.84 | 1.53 |
| 02/14 | 1,642 | 1,648 | 1,608 | 1,629 | -0.61% | 33,000 | 142億4990万 | -5.73% | 25.9 | 1.53 |
| 02/13 | 1,630 | 1,644 | 1,609 | 1,639 | +0.99% | 22,000 | 143億3738万 | -5.64% | 26.06 | 1.54 |
| 02/12 | 1,628 | 1,646 | 1,619 | 1,623 | +0.25% | 21,200 | 141億9742万 | -7.04% | 25.8 | 1.53 |
| 02/08 | 1,622 | 1,630 | 1,602 | 1,619 | -0.98% | 31,100 | 141億6243万 | -7.8% | 25.74 | 1.52 |
| 02/07 | 1,673 | 1,684 | 1,625 | 1,635 | -2.74% | 36,700 | 143億239万 | -7.31% | 25.99 | 1.54 |
| 02/06 | 1,690 | 1,690 | 1,665 | 1,681 | +0.12% | 20,300 | 147億478万 | -5.08% | 26.73 | 1.58 |
| 02/05 | 1,670 | 1,716 | 1,669 | 1,679 | +0.9% | 37,000 | 146億8729万 | -5.3% | 26.69 | 1.58 |
| 02/04 | 1,638 | 1,672 | 1,611 | 1,664 | +1.9% | 51,200 | 145億5607万 | -5.99% | 26.46 | 1.56 |
| 02/01 | 1,665 | 1,669 | 1,620 | 1,633 | -1.92% | 58,900 | 142億8489万 | -7.95% | 25.96 | 1.54 |
| 01/31 | 1,624 | 1,674 | 1,624 | 1,665 | +2.4% | 49,300 | 145億6482万 | -6.62% | 26.47 | 1.57 |
| 01/30 | 1,731 | 1,731 | 1,600 | 1,626 | -6.66% | 138,200 | 142億2366万 | -9.36% | 25.85 | 1.53 |
| 01/29 | 1,760 | 1,763 | 1,716 | 1,742 | +1.28% | 80,800 | 152億3839万 | -3.54% | 27.7 | 1.64 |
| 01/28 | 1,775 | 1,775 | 1,713 | 1,720 | -3.1% | 62,700 | 150億4594万 | -5.18% | 27.35 | 1.62 |
| 01/25 | 1,765 | 1,798 | 1,746 | 1,775 | +0.11% | 65,900 | 155億2706万 | -2.69% | 28.22 | 1.67 |
| 01/24 | 1,787 | 1,787 | 1,748 | 1,773 | +0.62% | 24,700 | 155億956万 | -3.27% | 28.19 | 1.67 |
| 01/23 | 1,751 | 1,780 | 1,737 | 1,762 | -1.34% | 39,100 | 154億1334万 | -4.29% | 28.01 | 1.66 |
| 01/22 | 1,763 | 1,837 | 1,751 | 1,786 | +0.9% | 69,100 | 156億2328万 | -3.35% | 28.39 | 1.68 |
| 01/21 | 1,812 | 1,812 | 1,765 | 1,770 | -1.83% | 63,500 | 154億8332万 | -4.53% | 28.14 | 1.66 |
| 01/18 | 1,828 | 1,838 | 1,790 | 1,803 | -0.93% | 52,500 | 157億7199万 | -3.22% | 28.67 | 1.7 |
| 01/17 | 1,789 | 1,833 | 1,789 | 1,820 | +0.66% | 38,200 | 159億2070万 | -2.73% | 28.94 | 1.71 |
| 01/16 | 1,799 | 1,820 | 1,743 | 1,808 | +1.52% | 54,600 | 158億1573万 | -3.88% | 28.74 | 1.7 |
| 01/15 | 1,925 | 1,925 | 1,764 | 1,781 | -5.11% | 162,900 | 155億7955万 | -5.82% | 28.32 | 1.67 |
| 01/11 | 1,879 | 1,881 | 1,846 | 1,877 | +3.08% | 57,500 | 164億1932万 | -1.47% | 29.84 | 1.76 |
| 01/10 | 1,857 | 1,860 | 1,808 | 1,821 | -1.94% | 33,300 | 159億2945万 | -5.01% | 28.95 | 1.71 |
| 01/09 | 1,875 | 1,906 | 1,855 | 1,857 | -0.32% | 31,300 | 162億4437万 | -3.78% | 29.52 | 1.75 |
| 01/08 | 1,864 | 1,915 | 1,856 | 1,863 | -0.48% | 34,900 | 162億9685万 | -4.07% | 29.62 | 1.75 |
| 01/07 | 1,940 | 1,940 | 1,860 | 1,872 | +0.65% | 56,700 | 163億7558万 | -4.15% | 29.76 | 1.76 |
| 01/04 | 1,781 | 1,882 | 1,776 | 1,860 | +1.86% | 42,200 | 162億7061万 | -5.25% | 29.57 | 1.75 |
| 2018 |
| 12/28 | 1,818 | 1,879 | 1,790 | 1,826 | +0.44% | 37,000 | 159億7319万 | -7.5% | 29.03 | 1.72 |
| 12/27 | 1,785 | 1,884 | 1,766 | 1,818 | +6.07% | 79,900 | 159億321万 | -8.51% | 28.9 | 1.71 |
| 12/26 | 1,700 | 1,784 | 1,660 | 1,714 | +5.74% | 66,300 | 149億9345万 | -14.34% | 27.25 | 1.61 |
| 12/25 | 1,673 | 1,683 | 1,588 | 1,621 | -8.37% | 124,400 | 141億7992万 | -19.71% | 25.77 | 1.52 |
| 12/21 | 1,838 | 1,856 | 1,719 | 1,769 | -4.38% | 118,000 | 154億7457万 | -13.11% | 28.12 | 1.66 |
| 12/20 | 1,899 | 1,960 | 1,845 | 1,850 | -4.44% | 69,400 | 161億8313万 | -9.76% | 29.41 | 1.74 |
| 12/19 | 1,947 | 1,974 | 1,911 | 1,936 | +1.1% | 45,900 | 169億3543万 | -6.02% | 30.78 | 1.82 |
| 12/18 | 1,951 | 2,005 | 1,911 | 1,915 | -2.1% | 52,500 | 167億5173万 | -7.4% | 30.45 | 1.8 |
| 12/17 | 1,995 | 2,004 | 1,950 | 1,956 | +0.05% | 62,900 | 171億1038万 | -5.78% | 31.1 | 1.84 |
| 12/14 | 2,010 | 2,020 | 1,947 | 1,955 | -2.64% | 48,500 | 171億164万 | -6.05% | 31.08 | 1.84 |
| 12/13 | 2,000 | 2,020 | 1,981 | 2,008 | +1.57% | 29,600 | 175億6526万 | -3.6% | 31.92 | 1.89 |
| 12/12 | 1,945 | 2,010 | 1,930 | 1,977 | +2.44% | 48,600 | 172億9408万 | -4.86% | 31.43 | 1.86 |
| 12/11 | 1,950 | 1,967 | 1,905 | 1,930 | -0.16% | 44,000 | 168億8294万 | -6.9% | 30.68 | 1.81 |
| 12/10 | 1,990 | 1,995 | 1,922 | 1,933 | -3.64% | 55,200 | 169億919万 | -6.71% | 30.73 | 1.82 |
| 12/07 | 2,000 | 2,039 | 1,970 | 2,006 | +0.35% | 39,500 | 175億4776万 | -3.23% | 31.89 | 1.89 |
| 12/06 | 2,062 | 2,109 | 1,975 | 1,999 | -3.01% | 61,500 | 174億8653万 | -3.38% | 31.78 | 1.88 |
| 12/05 | 2,020 | 2,109 | 2,010 | 2,061 | +0.15% | 65,700 | 180億2889万 | -0.34% | 32.77 | 1.94 |
| 12/04 | 2,160 | 2,175 | 2,048 | 2,058 | -4.5% | 123,100 | 180億264万 | -0.24% | 32.72 | 1.94 |
| 12/03 | 2,215 | 2,215 | 2,148 | 2,155 | -0.46% | 47,700 | 188億5116万 | +4.61% | 34.26 | 2.03 |
| 11/30 | 2,160 | 2,269 | 2,149 | 2,165 | +0.7% | 104,400 | 189億3864万 | +4.94% | 34.42 | 2.04 |
| 11/29 | 2,175 | 2,187 | 2,143 | 2,150 | -0.69% | 66,700 | 188億743万 | +3.07% | 34.18 | 2.02 |
| 11/28 | 2,154 | 2,227 | 2,140 | 2,165 | +1.74% | 86,600 | 189億3864万 | +2.46% | 34.42 | 2.04 |
| 11/27 | 2,162 | 2,181 | 2,122 | 2,128 | +0.14% | 57,700 | 186億1498万 | -0.65% | 33.83 | 2 |
| 11/26 | 2,151 | 2,171 | 2,109 | 2,125 | -0.33% | 55,800 | 185億8873万 | -2.43% | 33.78 | 2 |
| 11/22 | 2,190 | 2,190 | 2,125 | 2,132 | -1.16% | 44,800 | 186億4997万 | -3.57% | 33.9 | 2 |
| 11/21 | 2,112 | 2,174 | 2,112 | 2,157 | -0.23% | 35,500 | 188億6866万 | -3.96% | 34.29 | 2.03 |
| 11/20 | 2,131 | 2,190 | 2,109 | 2,162 | 0% | 58,400 | 189億1240万 | -4.8% | 34.37 | 2.03 |
| 11/19 | 2,042 | 2,198 | 2,042 | 2,162 | +5.88% | 118,200 | 189億1240万 | -6.08% | 34.37 | 2.03 |
| 11/16 | 2,159 | 2,164 | 2,027 | 2,042 | -3.36% | 79,500 | 178億6268万 | -12.29% | 32.46 | 1.92 |
| 11/15 | 2,082 | 2,173 | 2,056 | 2,113 | +0.48% | 81,700 | 184億8376万 | -10.09% | 33.59 | 1.99 |
| 11/14 | 2,153 | 2,245 | 2,091 | 2,103 | -1.36% | 180,400 | 183億9629万 | -10.97% | 33.43 | 1.98 |
| 11/13 | 2,080 | 2,140 | 2,022 | 2,132 | +0.09% | 150,100 | 186億4997万 | -10.42% | 33.9 | 2 |
| 11/12 | 2,028 | 2,178 | 2,027 | 2,130 | +2.5% | 142,600 | 186億3247万 | -11.03% | 33.86 | 2 |
| 11/09 | 1,980 | 2,151 | 1,972 | 2,078 | +3.43% | 192,800 | 181億7760万 | -13.74% | 33.04 | 1.95 |
| 11/08 | 1,894 | 2,100 | 1,888 | 2,009 | +6.47% | 302,500 | 175億7401万 | -17.15% | 31.94 | 1.89 |
| 11/07 | 1,890 | 1,933 | 1,860 | 1,887 | +2.78% | 201,300 | 165億680万 | -22.85% | 30 | 1.77 |
| 11/06 | 1,945 | 1,945 | 1,811 | 1,836 | -4.23% | 229,900 | 160億6067万 | -25.67% | 29.19 | 1.73 |
| 11/05 | 1,940 | 1,956 | 1,911 | 1,917 | -2.24% | 103,800 | 167億6922万 | -23.1% | 30.48 | 1.8 |
| 11/02 | 1,906 | 1,961 | 1,880 | 1,961 | +3.87% | 146,000 | 171億5412万 | -22% | 31.18 | 1.84 |
| 11/01 | 1,990 | 1,995 | 1,882 | 1,888 | -4.36% | 227,000 | 165億1554万 | -25.35% | 30.02 | 1.78 |
| 10/31 | 1,996 | 2,017 | 1,882 | 1,974 | +0.92% | 211,400 | 172億6784万 | -22.34% | 31.38 | 1.86 |
| 10/30 | 1,976 | 2,023 | 1,922 | 1,956 | -1.01% | 168,300 | 171億1038万 | -23.26% | 31.1 | 1.84 |
| 10/29 | 2,081 | 2,116 | 1,841 | 1,976 | -11.47% | 475,300 | 172億8534万 | -22.66% | 31.42 | 1.86 |
| 10/26 | 2,382 | 2,382 | 2,232 | 2,232 | -18.3% | 211,300 | 195億2473万 | -12.74% | 35.49 | 2.1 |
| 10/25 | 2,800 | 2,830 | 2,710 | 2,732 | -3.77% | 100,900 | 238億9855万 | +7.05% | 43.43 | 2.57 |
| 10/24 | 2,847 | 2,934 | 2,780 | 2,839 | -1.56% | 183,000 | 248億3455万 | +12.61% | 45.14 | 2.67 |
| 10/23 | 3,010 | 3,075 | 2,877 | 2,884 | -4.98% | 257,100 | 252億2819万 | +16.01% | 45.85 | 2.71 |
| 10/22 | 2,935 | 3,035 | 2,893 | 3,035 | +3.62% | 121,300 | 265億4909万 | +23.98% | 48.25 | 2.85 |
| 10/19 | 2,977 | 2,989 | 2,870 | 2,929 | -2.53% | 171,800 | 256億2184万 | +21.84% | 46.57 | 2.75 |
| 10/18 | 2,849 | 3,005 | 2,803 | 3,005 | +7.36% | 271,200 | 262億8666万 | +26.85% | 47.78 | 2.83 |
| 10/17 | 2,922 | 3,040 | 2,774 | 2,799 | -4.21% | 324,600 | 244億8464万 | +20.13% | 44.5 | 2.63 |
| 10/16 | 2,838 | 2,944 | 2,797 | 2,922 | +3.76% | 331,800 | 255億6060万 | +27.21% | 46.46 | 2.75 |
| 10/15 | 2,610 | 2,837 | 2,566 | 2,816 | +8.31% | 533,800 | 246億3335万 | +24.66% | 44.77 | 2.65 |
| 10/12 | 2,460 | 2,619 | 2,456 | 2,600 | +7.71% | 214,000 | 227億4386万 | +16.7% | 41.34 | 2.44 |
| 10/11 | 2,294 | 2,438 | 2,245 | 2,414 | -5.11% | 115,900 | 211億1680万 | +9.48% | 38.38 | 2.27 |
| 10/10 | 2,500 | 2,567 | 2,463 | 2,544 | +2.62% | 85,500 | 222億5400万 | +16.27% | 40.45 | 2.39 |
| 10/09 | 2,503 | 2,542 | 2,474 | 2,479 | -0.96% | 89,100 | 216億8540万 | +14.29% | 39.41 | 2.33 |
| 10/05 | 2,471 | 2,527 | 2,460 | 2,503 | +0.12% | 65,400 | 218億9534万 | +16.2% | 39.79 | 2.35 |
| 10/04 | 2,501 | 2,530 | 2,480 | 2,500 | -0.4% | 74,000 | 218億6910万 | +16.77% | 39.75 | 2.35 |
| 10/03 | 2,497 | 2,550 | 2,472 | 2,510 | +0.6% | 123,900 | 219億5658万 | +17.79% | 39.91 | 2.36 |
| 10/02 | 2,422 | 2,539 | 2,412 | 2,495 | +3.53% | 159,600 | 218億2536万 | +17.58% | 39.67 | 2.35 |
| 10/01 | 2,497 | 2,548 | 2,406 | 2,410 | -1.63% | 156,300 | 210億8181万 | +13.95% | 38.32 | 2.27 |
