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 | 585 | 591 | 556 | 556 | -6.08% | 165,900 | 121億8512万 | -5.76% | 46.2 | 2.84 |
| 02/27 | 589 | 604 | 587 | 592 | +0.34% | 145,000 | 129億7409万 | +0.85% | 49.2 | 3.02 |
| 02/26 | 605 | 622 | 587 | 590 | -7.09% | 325,200 | 129億3026万 | +1.37% | 49.03 | 3.01 |
| 02/25 | 653 | 653 | 626 | 635 | -0.78% | 59,900 | 139億1646万 | +9.86% | 52.77 | 3.24 |
| 02/22 | 629 | 646 | 627 | 640 | +0.47% | 72,400 | 140億2604万 | +12.08% | 53.19 | 3.27 |
| 02/21 | 634 | 640 | 624 | 637 | +2.08% | 55,000 | 139億6029万 | +12.94% | 52.94 | 3.25 |
| 02/20 | 656 | 659 | 623 | 624 | -5.17% | 144,600 | 136億7539万 | +12.03% | 51.86 | 3.19 |
| 02/19 | 651 | 662 | 647 | 658 | -0.15% | 107,100 | 144億2052万 | +19.2% | 54.68 | 3.36 |
| 02/18 | 639 | 661 | 636 | 659 | +4.77% | 173,100 | 144億4244万 | +20.7% | 54.76 | 3.37 |
| 02/15 | 626 | 633 | 616 | 629 | -0.32% | 138,400 | 137億8497万 | +16.48% | 52.27 | 3.21 |
| 02/14 | 634 | 657 | 631 | 631 | -2.17% | 303,700 | 138億2880万 | +17.72% | 52.44 | 3.22 |
| 02/13 | 619 | 661 | 613 | 645 | +4.71% | 260,100 | 141億3562万 | +21.47% | 53.6 | 3.29 |
| 02/12 | 632 | 649 | 613 | 616 | -3.6% | 228,200 | 135億6万 | +17.11% | 51.19 | 3.15 |
| 02/08 | 650 | 652 | 626 | 639 | -3.18% | 248,600 | 140億412万 | +22.88% | 53.1 | 3.26 |
| 02/07 | 705 | 718 | 639 | 660 | -3.23% | 433,300 | 144億6435万 | +28.4% | 54.85 | 3.37 |
| 02/06 | 658 | 685 | 649 | 682 | +9.65% | 588,900 | 149億4650万 | +34.52% | 56.68 | 3.48 |
| 02/05 | 549 | 625 | 547 | 622 | +14.97% | 642,100 | 136億3156万 | +24.9% | 51.69 | 3.18 |
| 02/04 | 539 | 559 | 538 | 541 | 0% | 233,300 | 118億5639万 | +10.41% | 44.96 | 2.76 |
| 02/01 | 527 | 575 | 517 | 541 | +2.46% | 471,300 | 118億5639万 | +11.09% | 44.96 | 2.76 |
| 01/31 | 543 | 570 | 527 | 528 | +2.92% | 556,000 | 115億7148万 | +8.64% | 43.88 | 2.7 |
| 01/30 | 501 | 556 | 491 | 513 | +3.01% | 686,900 | 112億4275万 | +5.34% | 42.63 | 2.62 |
| 01/29 | 472 | 530 | 472 | 498 | +5.51% | 371,100 | 109億1401万 | +1.84% | 41.39 | 2.54 |
| 01/28 | 484 | 489 | 472 | 472 | -1.87% | 125,800 | 103億4420万 | -4.07% | 39.22 | 2.41 |
| 01/25 | 471 | 490 | 470 | 481 | +1.69% | 120,100 | 105億4144万 | -3.41% | 39.97 | 2.46 |
| 01/24 | 473 | 478 | 467 | 473 | 0% | 60,700 | 103億6612万 | -6.15% | 39.31 | 2.42 |
| 01/23 | 471 | 482 | 459 | 473 | +0.21% | 72,000 | 103億6612万 | -7.44% | 39.31 | 2.42 |
| 01/22 | 480 | 484 | 472 | 472 | -2.07% | 37,800 | 103億4420万 | -8.53% | 39.22 | 2.41 |
| 01/21 | 482 | 497 | 478 | 482 | +2.77% | 72,700 | 105億6336万 | -7.49% | 40.06 | 2.46 |
| 01/18 | 463 | 473 | 456 | 469 | +1.74% | 106,300 | 102億7846万 | -11.01% | 38.98 | 2.39 |
| 01/17 | 464 | 472 | 455 | 461 | -0.43% | 134,000 | 101億313万 | -13.83% | 38.31 | 2.35 |
| 01/16 | 487 | 491 | 457 | 463 | -6.46% | 187,600 | 101億4696万 | -14.73% | 38.48 | 2.36 |
| 01/15 | 491 | 505 | 481 | 495 | -1.59% | 179,200 | 108億4826万 | -10.33% | 41.14 | 2.53 |
| 01/11 | 505 | 528 | 500 | 503 | -1.95% | 78,300 | 110億2359万 | -10.18% | 41.8 | 2.57 |
| 01/10 | 515 | 522 | 490 | 513 | -4.11% | 190,800 | 112億4275万 | -9.52% | 42.63 | 2.62 |
| 01/09 | 502 | 547 | 502 | 535 | +6.36% | 137,900 | 117億2489万 | -6.63% | 44.46 | 2.73 |
| 01/08 | 500 | 521 | 500 | 503 | -0.2% | 110,600 | 110億2359万 | -13.28% | 41.8 | 2.57 |
| 01/07 | 493 | 514 | 493 | 504 | +5.22% | 95,700 | 110億4551万 | -13.85% | 41.88 | 2.57 |
| 01/04 | 469 | 483 | 457 | 479 | -1.24% | 80,900 | 104億9761万 | -19.09% | 39.81 | 2.45 |
| 2018 |
| 12/28 | 490 | 504 | 477 | 485 | -2.61% | 134,000 | 106億2911万 | -18.9% | 40.3 | 2.48 |
| 12/27 | 461 | 506 | 461 | 498 | +11.91% | 210,600 | 109億1401万 | -17.69% | 41.39 | 2.54 |
| 12/26 | 440 | 463 | 436 | 445 | +6.97% | 183,100 | 97億5248万 | -27.05% | 36.98 | 2.27 |
| 12/25 | 423 | 444 | 414 | 416 | -11.68% | 281,200 | 91億1692万 | -32.79% | 34.57 | 2.12 |
| 12/21 | 489 | 496 | 458 | 471 | -7.47% | 285,700 | 103億2229万 | -24.88% | 39.14 | 2.41 |
| 12/20 | 540 | 547 | 487 | 509 | -9.11% | 435,700 | 111億5508万 | -19.72% | 42.3 | 2.6 |
| 12/19 | 552 | 573 | 543 | 560 | +0.72% | 202,700 | 122億7278万 | -12.36% | 46.54 | 2.86 |
| 12/18 | 582 | 586 | 555 | 556 | -6.08% | 265,600 | 121億8512万 | -13.53% | 46.2 | 2.84 |
| 12/17 | 610 | 614 | 591 | 592 | -3.9% | 133,200 | 129億7409万 | -8.64% | 49.2 | 3.02 |
| 12/14 | 630 | 645 | 611 | 616 | -3.14% | 93,700 | 135億6万 | -5.38% | 51.19 | 3.15 |
| 12/13 | 630 | 642 | 616 | 636 | +1.44% | 94,400 | 139億3838万 | -2.6% | 52.85 | 3.25 |
| 12/12 | 605 | 633 | 605 | 627 | +4.15% | 80,500 | 137億4114万 | -4.13% | 52.11 | 3.2 |
| 12/11 | 602 | 619 | 599 | 602 | -0.5% | 80,900 | 131億9324万 | -8.09% | 50.03 | 3.07 |
| 12/10 | 628 | 631 | 599 | 605 | -6.06% | 179,200 | 132億5899万 | -8.05% | 50.28 | 3.09 |
| 12/07 | 660 | 665 | 636 | 644 | -1.68% | 76,900 | 141億1370万 | -2.42% | 53.52 | 3.29 |
| 12/06 | 681 | 681 | 644 | 655 | -2.96% | 117,100 | 143億5478万 | -0.76% | 54.43 | 3.34 |
| 12/05 | 678 | 700 | 671 | 675 | -1.03% | 77,900 | 147億9309万 | +2.27% | 56.09 | 3.45 |
| 12/04 | 690 | 712 | 682 | 682 | -1.02% | 107,500 | 149億4650万 | +3.49% | 56.68 | 3.48 |
| 12/03 | 681 | 715 | 681 | 689 | +2.68% | 154,200 | 150億9991万 | +4.71% | 57.26 | 3.52 |
| 11/30 | 673 | 688 | 663 | 671 | -1.61% | 74,800 | 147億543万 | +2.13% | 55.76 | 3.43 |
| 11/29 | 706 | 709 | 670 | 682 | -1.45% | 139,000 | 149億4650万 | +3.81% | 56.68 | 3.48 |
| 11/28 | 653 | 705 | 651 | 692 | +7.12% | 223,300 | 151億6566万 | +5.17% | 57.51 | 3.53 |
| 11/27 | 667 | 680 | 639 | 646 | -2.86% | 90,300 | 141億5753万 | -1.97% | 53.68 | 3.3 |
| 11/26 | 650 | 677 | 649 | 665 | +3.58% | 119,600 | 145億7393万 | +0.45% | 55.26 | 3.4 |
| 11/22 | 632 | 649 | 632 | 642 | +0.31% | 58,700 | 140億6987万 | -3.31% | 53.35 | 3.28 |
| 11/21 | 632 | 643 | 619 | 640 | 0% | 52,200 | 140億2604万 | -3.9% | 53.19 | 3.27 |
| 11/20 | 648 | 665 | 638 | 640 | -2.29% | 62,700 | 140億2604万 | -4.48% | 53.19 | 3.27 |
| 11/19 | 613 | 659 | 613 | 655 | +6.16% | 109,700 | 143億5478万 | -2.82% | 54.43 | 3.34 |
| 11/16 | 645 | 652 | 617 | 617 | -4.49% | 113,400 | 135億2198万 | -9.66% | 51.27 | 3.15 |
| 11/15 | 643 | 665 | 641 | 646 | -0.62% | 56,500 | 141億5753万 | -6.92% | 53.68 | 3.3 |
| 11/14 | 665 | 668 | 647 | 650 | -1.52% | 66,900 | 142億4520万 | -7.54% | 54.02 | 3.32 |
| 11/13 | 661 | 664 | 644 | 660 | -2.51% | 91,700 | 144億6435万 | -7.56% | 54.85 | 3.37 |
| 11/12 | 662 | 694 | 662 | 677 | +0.74% | 73,400 | 148億3692万 | -6.49% | 56.26 | 3.46 |
| 11/09 | 667 | 689 | 661 | 672 | +2.28% | 113,800 | 147億2734万 | -8.57% | 55.84 | 3.43 |
| 11/08 | 663 | 668 | 652 | 657 | 0% | 120,400 | 143億9861万 | -11.81% | 54.6 | 3.36 |
| 11/07 | 655 | 677 | 651 | 657 | +1.08% | 109,600 | 143億9861万 | -13.1% | 54.6 | 3.36 |
| 11/06 | 673 | 680 | 643 | 650 | -3.42% | 178,500 | 142億4520万 | -15.14% | 54.02 | 3.32 |
| 11/05 | 650 | 680 | 647 | 673 | +3.06% | 141,200 | 147億4926万 | -13.38% | 55.93 | 3.44 |
| 11/02 | 655 | 660 | 644 | 653 | -0.76% | 137,000 | 143億1094万 | -16.92% | 54.27 | 3.33 |
| 11/01 | 665 | 668 | 643 | 658 | -0.75% | 96,300 | 144億2052万 | -17.34% | 54.68 | 3.36 |
| 10/31 | 678 | 681 | 656 | 663 | +2.31% | 156,800 | 145億3010万 | -17.84% | 55.1 | 3.39 |
| 10/30 | 630 | 655 | 614 | 648 | +2.05% | 364,400 | 142億137万 | -20.88% | 53.85 | 3.31 |
| 10/29 | 669 | 669 | 626 | 635 | -6.48% | 246,800 | 139億1646万 | -23.49% | 52.77 | 3.24 |
| 10/26 | 700 | 707 | 669 | 679 | -0.15% | 170,500 | 148億8075万 | -19.26% | 56.43 | 3.47 |
| 10/25 | 682 | 697 | 672 | 680 | -3.55% | 146,500 | 149億267万 | -20% | 56.51 | 3.47 |
| 10/24 | 713 | 724 | 705 | 705 | -0.84% | 76,900 | 154億5056万 | -17.93% | 58.59 | 3.6 |
| 10/23 | 717 | 731 | 706 | 711 | -1.52% | 143,400 | 155億8205万 | -18.09% | 59.09 | 3.63 |
| 10/22 | 706 | 730 | 687 | 722 | +2.7% | 270,200 | 158億2313万 | -17.49% | 60 | 3.69 |
| 10/19 | 715 | 721 | 698 | 703 | -1.13% | 233,800 | 154億673万 | -20.2% | 58.42 | 3.59 |
| 10/18 | 730 | 731 | 705 | 711 | -1.93% | 327,500 | 155億8205万 | -19.93% | 59.09 | 3.63 |
| 10/17 | 740 | 741 | 718 | 725 | -2.03% | 456,600 | 158億8887万 | -19.08% | 60.25 | 3.7 |
| 10/16 | 750 | 755 | 730 | 740 | -15.91% | 1,025,000 | 162億1761万 | -17.96% | 61.5 | 3.78 |
| 10/15 | 905 | 912 | 880 | 880 | -1.12% | 138,000 | 192億8581万 | -2.98% | 73.13 | 4.49 |
| 10/12 | 861 | 893 | 855 | 890 | +2.18% | 154,100 | 195億496万 | -1.77% | 73.96 | 4.54 |
| 10/11 | 870 | 894 | 862 | 871 | -6.34% | 262,300 | 190億8857万 | -3.86% | 72.38 | 4.45 |
| 10/10 | 912 | 936 | 904 | 930 | +3.56% | 128,700 | 203億8159万 | +2.54% | 77.29 | 4.75 |
| 10/09 | 950 | 950 | 893 | 898 | -5.87% | 206,200 | 196億8029万 | -0.77% | 74.63 | 4.59 |
| 10/05 | 922 | 958 | 922 | 954 | +3.36% | 162,000 | 209億757万 | +5.41% | 79.28 | 4.87 |
| 10/04 | 950 | 963 | 920 | 923 | -0.97% | 113,900 | 202億2818万 | +2.33% | 76.7 | 4.71 |
| 10/03 | 955 | 959 | 925 | 932 | +0.87% | 142,200 | 204億2542万 | +3.56% | 77.45 | 4.76 |
| 10/02 | 931 | 978 | 923 | 924 | -0.32% | 241,200 | 202億5010万 | +2.9% | 76.79 | 4.72 |
| 10/01 | 906 | 937 | 899 | 927 | +3.69% | 179,600 | 203億1584万 | +3.46% | 77.04 | 4.73 |
