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 | 451 | 455 | 436 | 442 | -3.7% | 1,145,000 | 623億5382万 | +2.79% | 47.5 | 20.88 |
| 02/27 | 470 | 471 | 456 | 459 | -2.96% | 819,900 | 647億5204万 | +6.99% | 49.33 | 21.68 |
| 02/26 | 470 | 484 | 469 | 473 | -2.27% | 1,180,100 | 667億2705万 | +10.77% | 50.83 | 22.34 |
| 02/25 | 490 | 504 | 470 | 484 | -0.21% | 3,012,500 | 682億7884万 | +13.62% | 52.02 | 22.86 |
| 02/22 | 449 | 487 | 446 | 485 | +8.5% | 2,429,200 | 684億1992万 | +14.12% | 52.12 | 22.91 |
| 02/21 | 450 | 452 | 443 | 447 | +1.13% | 833,700 | 630億5918万 | +5.18% | 48.04 | 21.12 |
| 02/20 | 442 | 445 | 433 | 442 | +1.14% | 725,700 | 623億5382万 | +4% | 47.5 | 20.88 |
| 02/19 | 427 | 437 | 422 | 437 | +3.07% | 784,300 | 616億4846万 | +3.07% | 46.97 | 20.64 |
| 02/18 | 420 | 430 | 419 | 424 | +3.41% | 792,100 | 598億1452万 | +0.47% | 45.57 | 20.03 |
| 02/15 | 417 | 420 | 405 | 410 | -2.38% | 530,500 | 578億3952万 | -2.38% | 44.06 | 19.37 |
| 02/14 | 427 | 429 | 419 | 420 | -0.71% | 377,900 | 592億5024万 | +0.48% | 45.14 | 19.84 |
| 02/13 | 412 | 425 | 409 | 423 | +3.42% | 570,300 | 596億7345万 | +1.44% | 45.46 | 19.98 |
| 02/12 | 408 | 416 | 406 | 409 | +1.49% | 563,400 | 576億9844万 | -1.45% | 43.96 | 19.32 |
| 02/08 | 400 | 409 | 394 | 403 | -0.98% | 864,400 | 568億5201万 | -2.66% | 43.31 | 19.04 |
| 02/07 | 421 | 425 | 405 | 407 | -3.55% | 760,500 | 574億1630万 | -1.21% | 43.74 | 19.23 |
| 02/06 | 436 | 436 | 422 | 422 | -1.4% | 479,400 | 595億3238万 | +2.68% | 45.35 | 19.93 |
| 02/05 | 437 | 441 | 425 | 428 | -1.61% | 763,800 | 603億7881万 | +5.16% | 46 | 20.22 |
| 02/04 | 429 | 435 | 425 | 435 | +3.33% | 661,500 | 613億6632万 | +7.94% | 46.75 | 20.55 |
| 02/01 | 432 | 436 | 412 | 421 | -1.17% | 835,200 | 593億9131万 | +5.25% | 45.25 | 19.89 |
| 01/31 | 403 | 430 | 403 | 426 | +6.5% | 1,528,900 | 600億9667万 | +7.3% | 45.78 | 20.12 |
| 01/30 | 410 | 410 | 400 | 400 | -2.44% | 918,500 | 564億2880万 | +1.01% | 42.99 | 18.9 |
| 01/29 | 414 | 415 | 401 | 410 | 0% | 614,100 | 578億3952万 | +3.8% | 44.06 | 19.37 |
| 01/28 | 414 | 417 | 410 | 410 | -0.49% | 420,100 | 578億3952万 | +4.06% | 44.06 | 19.37 |
| 01/25 | 418 | 421 | 411 | 412 | -1.67% | 936,200 | 581億2166万 | +4.57% | 44.28 | 19.46 |
| 01/24 | 422 | 424 | 415 | 419 | -0.24% | 760,900 | 591億916万 | +6.35% | 45.03 | 19.79 |
| 01/23 | 412 | 425 | 410 | 420 | +0.48% | 1,163,600 | 592億5024万 | +6.6% | 45.14 | 19.84 |
| 01/22 | 435 | 435 | 412 | 418 | -4.35% | 1,399,600 | 589億6809万 | +6.09% | 44.92 | 19.75 |
| 01/21 | 480 | 481 | 436 | 437 | -6.62% | 2,034,100 | 616億4846万 | +10.63% | 46.97 | 20.64 |
| 01/18 | 467 | 479 | 454 | 468 | -1.06% | 1,916,300 | 660億2169万 | +17.88% | 50.3 | 22.11 |
| 01/17 | 484 | 498 | 457 | 473 | +3.28% | 5,223,200 | 667億2705万 | +19.14% | 50.83 | 22.34 |
| 01/16 | 405 | 463 | 405 | 458 | +15.08% | 4,719,300 | 646億1097万 | +15.08% | 49.22 | 21.64 |
| 01/15 | 352 | 407 | 341 | 398 | +1.79% | 3,548,800 | 561億4665万 | -0.25% | 42.77 | 18.8 |
| 01/11 | 382 | 408 | 381 | 391 | +3.99% | 2,413,800 | 551億5915万 | -3.22% | 42.02 | 18.47 |
| 01/10 | 373 | 384 | 371 | 376 | +0.27% | 913,300 | 530億4307万 | -8.07% | 40.41 | 17.76 |
| 01/09 | 387 | 394 | 375 | 375 | -2.6% | 1,077,400 | 529億200万 | -9.64% | 40.3 | 17.71 |
| 01/08 | 386 | 388 | 376 | 385 | 0% | 1,305,600 | 543億1272万 | -8.55% | 41.38 | 18.19 |
| 01/07 | 388 | 389 | 373 | 385 | +6.35% | 1,491,600 | 543億1272万 | -9.41% | 41.38 | 18.19 |
| 01/04 | 360 | 363 | 347 | 362 | -2.95% | 1,202,400 | 510億6806万 | -15.62% | 38.91 | 17.1 |
| 2018 |
| 12/28 | 362 | 374 | 357 | 373 | +1.63% | 1,125,800 | 526億1985万 | -14.06% | 40.09 | 17.62 |
| 12/27 | 359 | 374 | 356 | 367 | +9.55% | 1,514,100 | 517億7342万 | -16.21% | 39.44 | 17.34 |
| 12/26 | 333 | 356 | 329 | 335 | +5.02% | 1,665,600 | 472億5912万 | -24.38% | 36 | 15.82 |
| 12/25 | 320 | 335 | 315 | 319 | -9.12% | 1,820,200 | 450億196万 | -28.95% | 34.28 | 15.07 |
| 12/21 | 368 | 370 | 338 | 351 | -4.62% | 1,664,000 | 495億1627万 | -23.19% | 37.72 | 16.58 |
| 12/20 | 380 | 387 | 356 | 368 | -4.42% | 1,183,500 | 519億1449万 | -20.52% | 39.55 | 17.38 |
| 12/19 | 380 | 399 | 374 | 385 | +1.32% | 1,352,200 | 543億1272万 | -17.91% | 41.38 | 18.19 |
| 12/18 | 383 | 393 | 372 | 380 | -2.81% | 1,084,300 | 536億736万 | -19.83% | 40.84 | 17.95 |
| 12/17 | 388 | 406 | 383 | 391 | -0.76% | 1,136,800 | 551億5915万 | -18.54% | 42.02 | 18.47 |
| 12/14 | 415 | 421 | 390 | 394 | -6.41% | 1,698,900 | 555億8236万 | -19.1% | 42.34 | 18.61 |
| 12/13 | 419 | 427 | 410 | 421 | -0.94% | 1,099,000 | 593億9131万 | -14.78% | 45.25 | 19.89 |
| 12/12 | 418 | 439 | 417 | 425 | +3.16% | 1,637,200 | 599億5560万 | -15.17% | 45.68 | 20.08 |
| 12/11 | 443 | 446 | 407 | 412 | -8.65% | 1,596,700 | 581億2166万 | -18.58% | 44.28 | 19.46 |
| 12/10 | 459 | 462 | 445 | 451 | -4.65% | 987,200 | 636億2347万 | -11.91% | 48.47 | 21.3 |
| 12/07 | 479 | 487 | 471 | 473 | -1.25% | 551,800 | 667億2705万 | -8.33% | 50.83 | 22.34 |
| 12/06 | 489 | 490 | 471 | 479 | -2.24% | 769,000 | 675億7348万 | -7.88% | 51.48 | 22.63 |
| 12/05 | 482 | 502 | 481 | 490 | -1.61% | 610,000 | 691億2528万 | -6.49% | 52.66 | 23.15 |
| 12/04 | 512 | 527 | 496 | 498 | -2.73% | 937,500 | 702億5385万 | -5.68% | 53.52 | 23.52 |
| 12/03 | 526 | 528 | 512 | 512 | -2.48% | 757,300 | 722億2886万 | -3.03% | 55.03 | 24.19 |
| 11/30 | 524 | 531 | 517 | 525 | -0.38% | 531,000 | 740億6280万 | -0.94% | 56.42 | 24.8 |
| 11/29 | 539 | 543 | 518 | 527 | +0.38% | 1,015,400 | 743億4494万 | -0.94% | 56.64 | 24.89 |
| 11/28 | 489 | 531 | 487 | 525 | +9.15% | 1,661,900 | 740億6280万 | -1.87% | 56.42 | 24.8 |
| 11/27 | 486 | 490 | 475 | 481 | 0% | 736,600 | 678億5563万 | -10.59% | 51.69 | 22.72 |
| 11/26 | 478 | 492 | 473 | 481 | 0% | 599,400 | 678億5563万 | -11.25% | 51.69 | 22.72 |
| 11/22 | 481 | 486 | 472 | 481 | -0.41% | 689,400 | 678億5563万 | -12.07% | 51.69 | 22.72 |
| 11/21 | 475 | 486 | 469 | 483 | -0.62% | 1,018,300 | 681億3777万 | -12.5% | 51.91 | 22.82 |
| 11/20 | 492 | 498 | 484 | 486 | -2.41% | 906,200 | 685億6099万 | -12.9% | 52.23 | 22.96 |
| 11/19 | 500 | 506 | 495 | 498 | -0.4% | 748,700 | 702億5385万 | -11.7% | 53.52 | 23.52 |
| 11/16 | 532 | 532 | 500 | 500 | -2.34% | 1,066,100 | 705億3600万 | -12.28% | 53.74 | 23.62 |
| 11/15 | 509 | 525 | 503 | 512 | -0.39% | 575,000 | 722億2886万 | -11.11% | 55.03 | 24.19 |
| 11/14 | 521 | 532 | 512 | 514 | -1.53% | 755,700 | 725億1100万 | -11.53% | 55.24 | 24.28 |
| 11/13 | 505 | 531 | 502 | 522 | -1.69% | 803,700 | 736億3958万 | -10.92% | 56.1 | 24.66 |
| 11/12 | 555 | 557 | 531 | 531 | -5.01% | 666,200 | 749億923万 | -10.61% | 57.07 | 25.08 |
| 11/09 | 563 | 573 | 559 | 559 | -1.58% | 603,900 | 788億5924万 | -6.99% | 60.08 | 26.41 |
| 11/08 | 599 | 599 | 567 | 568 | -2.57% | 599,300 | 801億2889万 | -6.58% | 61.04 | 26.83 |
| 11/07 | 564 | 586 | 557 | 583 | +4.86% | 664,900 | 822億4497万 | -5.05% | 62.66 | 27.54 |
| 11/06 | 565 | 567 | 553 | 556 | -0.89% | 349,800 | 784億3603万 | -10.03% | 59.76 | 26.26 |
| 11/05 | 552 | 569 | 550 | 561 | -1.06% | 395,100 | 791億4139万 | -10.24% | 60.29 | 26.5 |
| 11/02 | 562 | 573 | 559 | 567 | -0.53% | 708,900 | 799億8782万 | -10% | 60.94 | 26.78 |
| 11/01 | 575 | 590 | 565 | 570 | -2.06% | 529,800 | 804億1104万 | -10.38% | 61.26 | 26.93 |
| 10/31 | 580 | 588 | 564 | 582 | +2.83% | 1,374,100 | 821億390万 | -9.2% | 62.55 | 27.49 |
| 10/30 | 500 | 570 | 486 | 566 | +10.12% | 1,997,000 | 798億4675万 | -12.25% | 60.83 | 26.74 |
| 10/29 | 541 | 558 | 510 | 514 | -7.55% | 1,226,500 | 725億1100万 | -20.68% | 55.24 | 24.28 |
| 10/26 | 576 | 580 | 538 | 556 | -1.94% | 941,900 | 784億3603万 | -14.85% | 59.76 | 26.26 |
| 10/25 | 580 | 586 | 565 | 567 | -5.5% | 850,200 | 799億8782万 | -13.44% | 60.94 | 26.78 |
| 10/24 | 607 | 614 | 592 | 600 | -1.15% | 515,000 | 846億4320万 | -8.68% | 64.48 | 28.34 |
| 10/23 | 600 | 621 | 598 | 607 | +1.68% | 606,200 | 856億3070万 | -7.47% | 65.24 | 28.67 |
| 10/22 | 600 | 604 | 584 | 597 | -0.5% | 675,800 | 842億1998万 | -8.85% | 64.16 | 28.2 |
| 10/19 | 595 | 605 | 591 | 600 | -1.64% | 711,700 | 846億4320万 | -8.12% | 64.48 | 28.34 |
| 10/18 | 618 | 631 | 605 | 610 | -2.71% | 954,700 | 860億5392万 | -6.44% | 65.56 | 28.82 |
| 10/17 | 635 | 652 | 615 | 627 | +0.32% | 968,100 | 884億5214万 | -3.69% | 67.39 | 29.62 |
| 10/16 | 622 | 653 | 605 | 625 | -4.14% | 1,488,200 | 881億7000万 | -3.4% | 67.17 | 29.52 |
| 10/15 | 670 | 682 | 652 | 652 | -0.46% | 1,254,100 | 919億7894万 | +1.24% | 70.07 | 30.8 |
| 10/12 | 625 | 660 | 622 | 655 | +3.15% | 870,600 | 924億216万 | +2.18% | 70.39 | 30.94 |
| 10/11 | 606 | 639 | 604 | 635 | -2.46% | 1,098,300 | 895億8072万 | -0.31% | 68.25 | 30 |
| 10/10 | 699 | 699 | 638 | 651 | -7.53% | 1,783,300 | 918億3787万 | +2.68% | 69.96 | 30.75 |
| 10/09 | 716 | 720 | 682 | 704 | -1.54% | 1,558,800 | 993億1468万 | +11.57% | 75.66 | 33.26 |
| 10/05 | 717 | 723 | 715 | 715 | -0.69% | 834,400 | 1008億6648万 | +14.04% | 76.84 | 33.78 |
| 10/04 | 719 | 725 | 714 | 720 | +0.28% | 887,400 | 1015億7184万 | +15.76% | 77.38 | 34.01 |
| 10/03 | 715 | 723 | 715 | 718 | +1.7% | 1,352,800 | 1012億8969万 | +16.37% | 77.17 | 33.92 |
| 10/02 | 710 | 719 | 700 | 706 | -0.56% | 1,022,800 | 995億9683万 | +15.36% | 75.88 | 33.35 |
| 10/01 | 701 | 724 | 698 | 710 | +0.71% | 1,264,700 | 1001億6112万 | +16.97% | 76.31 | 33.54 |
