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 | 1,095 | 1,096 | 1,084 | 1,084 | -0.46% | 391,400 | 1544億9972万 | -2.34% | 11.82 | 0.77 |
| 02/27 | 1,091 | 1,094 | 1,085 | 1,089 | -0.82% | 485,600 | 1552億1235万 | -1.98% | 11.88 | 0.77 |
| 02/26 | 1,105 | 1,106 | 1,094 | 1,098 | -1.44% | 639,800 | 1564億9510万 | -1.26% | 11.98 | 0.78 |
| 02/25 | 1,114 | 1,117 | 1,107 | 1,114 | +0.27% | 1,000,500 | 1587億7554万 | +0.09% | 12.15 | 0.79 |
| 02/22 | 1,117 | 1,119 | 1,107 | 1,111 | -0.54% | 634,800 | 1583億4796万 | -0.27% | 12.12 | 0.79 |
| 02/21 | 1,121 | 1,123 | 1,117 | 1,117 | +0.09% | 447,900 | 1591億4531万 | +0.18% | 12.24 | 0.8 |
| 02/20 | 1,122 | 1,122 | 1,110 | 1,116 | -0.18% | 421,200 | 1590億283万 | 0% | 12.23 | 0.8 |
| 02/19 | 1,128 | 1,128 | 1,115 | 1,118 | -0.71% | 425,200 | 1592億8778万 | 0% | 12.25 | 0.8 |
| 02/18 | 1,130 | 1,135 | 1,125 | 1,126 | +0.9% | 706,000 | 1604億2759万 | +0.63% | 12.34 | 0.8 |
| 02/15 | 1,118 | 1,119 | 1,104 | 1,116 | +0.18% | 273,300 | 1590億283万 | -0.36% | 12.23 | 0.8 |
| 02/14 | 1,112 | 1,114 | 1,108 | 1,114 | +0.18% | 213,200 | 1587億1788万 | -0.71% | 12.21 | 0.79 |
| 02/13 | 1,119 | 1,121 | 1,110 | 1,112 | +0.18% | 285,600 | 1584億3293万 | -0.98% | 12.19 | 0.79 |
| 02/12 | 1,105 | 1,111 | 1,103 | 1,110 | +0.54% | 363,600 | 1581億4798万 | -1.25% | 12.17 | 0.79 |
| 02/08 | 1,103 | 1,109 | 1,099 | 1,104 | -0.9% | 562,000 | 1572億9312万 | -1.87% | 12.1 | 0.79 |
| 02/07 | 1,113 | 1,118 | 1,104 | 1,114 | -0.45% | 433,100 | 1587億1788万 | -1.15% | 12.21 | 0.79 |
| 02/06 | 1,126 | 1,126 | 1,114 | 1,119 | 0% | 269,600 | 1594億3026万 | -0.62% | 12.26 | 0.8 |
| 02/05 | 1,121 | 1,124 | 1,116 | 1,119 | +0.81% | 340,200 | 1594億3026万 | -0.44% | 12.26 | 0.8 |
| 02/04 | 1,111 | 1,118 | 1,109 | 1,110 | +0.36% | 282,300 | 1581億4798万 | -1.07% | 12.17 | 0.79 |
| 02/01 | 1,105 | 1,110 | 1,096 | 1,106 | -0.27% | 570,600 | 1575億7807万 | -1.34% | 12.12 | 0.79 |
| 01/31 | 1,114 | 1,116 | 1,106 | 1,109 | +0.45% | 356,900 | 1580億550万 | -0.98% | 12.16 | 0.79 |
| 01/30 | 1,109 | 1,109 | 1,100 | 1,104 | -0.9% | 337,300 | 1572億9312万 | -1.43% | 12.1 | 0.79 |
| 01/29 | 1,116 | 1,118 | 1,106 | 1,114 | +0.45% | 368,500 | 1587億1788万 | -0.54% | 12.21 | 0.79 |
| 01/28 | 1,108 | 1,114 | 1,102 | 1,109 | +0.18% | 327,500 | 1580億550万 | -0.98% | 12.16 | 0.79 |
| 01/25 | 1,100 | 1,110 | 1,094 | 1,107 | 0% | 479,100 | 1577億2055万 | -1.16% | 12.13 | 0.79 |
| 01/24 | 1,106 | 1,110 | 1,101 | 1,107 | -0.27% | 324,800 | 1577億2055万 | -1.16% | 12.13 | 0.79 |
| 01/23 | 1,115 | 1,118 | 1,107 | 1,110 | -0.98% | 451,200 | 1581億4798万 | -0.89% | 12.17 | 0.79 |
| 01/22 | 1,120 | 1,127 | 1,118 | 1,121 | -0.8% | 323,700 | 1597億1521万 | +0.18% | 12.29 | 0.8 |
| 01/21 | 1,136 | 1,138 | 1,127 | 1,130 | -0.44% | 346,300 | 1609億9749万 | +1.07% | 12.39 | 0.81 |
| 01/18 | 1,139 | 1,141 | 1,132 | 1,135 | 0% | 574,100 | 1617億987万 | +1.52% | 12.44 | 0.81 |
| 01/17 | 1,130 | 1,142 | 1,124 | 1,135 | -0.35% | 454,400 | 1617億987万 | +1.61% | 12.44 | 0.81 |
| 01/16 | 1,149 | 1,149 | 1,131 | 1,139 | -1.73% | 516,300 | 1622億7977万 | +2.06% | 12.48 | 0.81 |
| 01/15 | 1,157 | 1,164 | 1,152 | 1,159 | +0.52% | 770,000 | 1651億2928万 | +3.95% | 12.7 | 0.83 |
| 01/11 | 1,160 | 1,163 | 1,149 | 1,153 | +0.35% | 570,100 | 1642億7443万 | +3.59% | 12.64 | 0.82 |
| 01/10 | 1,160 | 1,163 | 1,143 | 1,149 | -0.35% | 585,400 | 1637億453万 | +3.33% | 12.59 | 0.82 |
| 01/09 | 1,158 | 1,162 | 1,143 | 1,153 | +0.17% | 780,100 | 1642億7443万 | +3.69% | 12.64 | 0.82 |
| 01/08 | 1,150 | 1,165 | 1,143 | 1,151 | +0.52% | 878,700 | 1639億8948万 | +3.69% | 12.62 | 0.82 |
| 01/07 | 1,143 | 1,148 | 1,137 | 1,145 | +1.06% | 815,800 | 1631億3462万 | +3.15% | 12.55 | 0.82 |
| 01/04 | 1,135 | 1,148 | 1,127 | 1,133 | -1.22% | 1,749,000 | 1614億2492万 | +2.26% | 12.42 | 0.81 |
| 2018 |
| 12/28 | 1,145 | 1,157 | 1,136 | 1,147 | +4.84% | 1,969,300 | 1634億1958万 | +3.52% | 12.57 | 0.82 |
| 12/27 | 1,095 | 1,112 | 1,074 | 1,094 | +2.05% | 870,300 | 1558億6837万 | -1.08% | 11.99 | 0.78 |
| 12/26 | 1,065 | 1,096 | 1,061 | 1,072 | +1.13% | 625,900 | 1527億3390万 | -3.16% | 11.75 | 0.76 |
| 12/25 | 1,057 | 1,065 | 1,037 | 1,060 | -1.58% | 549,700 | 1510億2419万 | -4.42% | 11.62 | 0.76 |
| 12/21 | 1,087 | 1,089 | 1,074 | 1,077 | -1.82% | 648,200 | 1534億4628万 | -3.06% | 11.8 | 0.77 |
| 12/20 | 1,108 | 1,114 | 1,091 | 1,097 | -0.63% | 606,500 | 1562億9579万 | -1.35% | 12.02 | 0.78 |
| 12/19 | 1,124 | 1,127 | 1,091 | 1,104 | +0.36% | 512,700 | 1572億9312万 | -0.72% | 12.1 | 0.79 |
| 12/18 | 1,109 | 1,111 | 1,097 | 1,100 | -1.08% | 369,600 | 1567億2322万 | -1.08% | 12.06 | 0.78 |
| 12/17 | 1,120 | 1,126 | 1,109 | 1,112 | +0.54% | 345,900 | 1584億3293万 | -0.09% | 12.19 | 0.79 |
| 12/14 | 1,117 | 1,117 | 1,099 | 1,106 | -0.45% | 466,900 | 1575億7807万 | -0.63% | 12.12 | 0.79 |
| 12/13 | 1,105 | 1,118 | 1,101 | 1,111 | +0.82% | 383,900 | 1582億9045万 | -0.18% | 12.18 | 0.79 |
| 12/12 | 1,101 | 1,108 | 1,099 | 1,102 | +0.64% | 311,600 | 1570億817万 | -0.9% | 12.08 | 0.79 |
| 12/11 | 1,105 | 1,106 | 1,080 | 1,095 | -0.73% | 699,800 | 1560億1084万 | -1.53% | 12 | 0.78 |
| 12/10 | 1,119 | 1,124 | 1,100 | 1,103 | -1.96% | 283,700 | 1571億5065万 | -0.81% | 12.09 | 0.79 |
| 12/07 | 1,102 | 1,128 | 1,102 | 1,125 | +2.09% | 517,700 | 1602億8511万 | +1.26% | 12.33 | 0.8 |
| 12/06 | 1,100 | 1,105 | 1,096 | 1,102 | -0.63% | 345,700 | 1570億817万 | -0.63% | 12.08 | 0.79 |
| 12/05 | 1,100 | 1,109 | 1,098 | 1,109 | -0.09% | 499,400 | 1580億550万 | 0% | 12.16 | 0.79 |
| 12/04 | 1,121 | 1,125 | 1,102 | 1,110 | -1.51% | 514,300 | 1581億4798万 | +0.18% | 12.17 | 0.79 |
| 12/03 | 1,131 | 1,131 | 1,118 | 1,127 | +0.09% | 465,100 | 1605億7006万 | +1.81% | 12.35 | 0.8 |
| 11/30 | 1,137 | 1,139 | 1,125 | 1,126 | -0.18% | 667,000 | 1604億2759万 | +1.99% | 12.34 | 0.8 |
| 11/29 | 1,140 | 1,144 | 1,128 | 1,128 | +0.27% | 507,500 | 1607億1254万 | +2.36% | 12.36 | 0.8 |
| 11/28 | 1,138 | 1,139 | 1,124 | 1,125 | -0.44% | 778,400 | 1602億8511万 | +2.27% | 12.33 | 0.8 |
| 11/27 | 1,130 | 1,140 | 1,121 | 1,130 | +1.25% | 544,700 | 1609億9749万 | +2.91% | 12.39 | 0.81 |
| 11/26 | 1,107 | 1,122 | 1,099 | 1,116 | +0.45% | 539,900 | 1590億283万 | +1.82% | 12.23 | 0.8 |
| 11/22 | 1,107 | 1,114 | 1,100 | 1,111 | +0.27% | 268,400 | 1582億9045万 | +1.46% | 12.18 | 0.79 |
| 11/21 | 1,100 | 1,109 | 1,099 | 1,108 | -0.45% | 401,800 | 1578億6303万 | +1.28% | 12.14 | 0.79 |
| 11/20 | 1,105 | 1,115 | 1,097 | 1,113 | -0.27% | 368,700 | 1585億7540万 | +1.83% | 12.2 | 0.79 |
| 11/19 | 1,114 | 1,118 | 1,104 | 1,116 | +0.27% | 481,000 | 1590億283万 | +2.39% | 12.23 | 0.8 |
| 11/16 | 1,102 | 1,113 | 1,097 | 1,113 | +0.54% | 297,600 | 1585億7540万 | +2.3% | 12.2 | 0.79 |
| 11/15 | 1,085 | 1,111 | 1,085 | 1,107 | +1.65% | 373,100 | 1577億2055万 | +1.93% | 12.13 | 0.79 |
| 11/14 | 1,096 | 1,099 | 1,083 | 1,089 | -1.54% | 515,900 | 1551億5599万 | +0.46% | 11.94 | 0.78 |
| 11/13 | 1,107 | 1,111 | 1,096 | 1,106 | -1.95% | 510,500 | 1575億7807万 | +2.03% | 12.12 | 0.79 |
| 11/12 | 1,115 | 1,132 | 1,115 | 1,128 | +1.62% | 506,900 | 1607億1254万 | +4.16% | 12.36 | 0.8 |
| 11/09 | 1,100 | 1,114 | 1,100 | 1,110 | +0.54% | 340,500 | 1581億4798万 | +2.68% | 12.17 | 0.79 |
| 11/08 | 1,105 | 1,112 | 1,102 | 1,104 | +0.82% | 319,200 | 1572億9312万 | +2.41% | 12.1 | 0.79 |
| 11/07 | 1,087 | 1,104 | 1,081 | 1,095 | -0.64% | 551,100 | 1560億1084万 | +1.77% | 12 | 0.78 |
| 11/06 | 1,096 | 1,112 | 1,095 | 1,102 | +1.29% | 510,700 | 1570億817万 | +2.7% | 12.08 | 0.79 |
| 11/05 | 1,082 | 1,092 | 1,082 | 1,088 | +0.28% | 301,600 | 1550億1351万 | +1.49% | 11.93 | 0.78 |
| 11/02 | 1,083 | 1,088 | 1,077 | 1,085 | -0.09% | 310,100 | 1545億8609万 | +1.4% | 11.89 | 0.77 |
| 11/01 | 1,089 | 1,097 | 1,081 | 1,086 | -0.91% | 375,100 | 1547億2856万 | +1.69% | 11.9 | 0.77 |
| 10/31 | 1,094 | 1,097 | 1,084 | 1,096 | +1.48% | 594,300 | 1561億5332万 | +2.81% | 12.01 | 0.78 |
| 10/30 | 1,079 | 1,087 | 1,074 | 1,080 | +0.09% | 545,500 | 1538億7371万 | +1.6% | 11.84 | 0.77 |
| 10/29 | 1,072 | 1,088 | 1,072 | 1,079 | +0.75% | 497,700 | 1537億3123万 | +1.7% | 11.83 | 0.77 |
| 10/26 | 1,076 | 1,082 | 1,059 | 1,071 | -0.09% | 444,900 | 1525億9143万 | +1.23% | 11.74 | 0.76 |
| 10/25 | 1,073 | 1,082 | 1,067 | 1,072 | -0.92% | 462,700 | 1527億3390万 | +1.42% | 11.75 | 0.76 |
| 10/24 | 1,073 | 1,088 | 1,068 | 1,082 | +0.84% | 346,400 | 1541億5866万 | +2.56% | 11.86 | 0.77 |
| 10/23 | 1,082 | 1,083 | 1,070 | 1,073 | -0.83% | 292,600 | 1528億7638万 | +1.9% | 11.76 | 0.76 |
| 10/22 | 1,085 | 1,089 | 1,080 | 1,082 | -0.73% | 206,600 | 1541億5866万 | +2.95% | 11.86 | 0.77 |
| 10/19 | 1,074 | 1,093 | 1,071 | 1,090 | +0.83% | 538,800 | 1552億9846万 | +4.01% | 11.95 | 0.78 |
| 10/18 | 1,070 | 1,091 | 1,070 | 1,081 | +1.22% | 633,700 | 1540億1618万 | +3.44% | 11.85 | 0.77 |
| 10/17 | 1,065 | 1,071 | 1,058 | 1,068 | +0.85% | 336,700 | 1521億6400万 | +2.4% | 11.71 | 0.76 |
| 10/16 | 1,050 | 1,063 | 1,043 | 1,059 | +0.47% | 501,600 | 1508億8172万 | +1.73% | 11.61 | 0.75 |
| 10/15 | 1,047 | 1,058 | 1,045 | 1,054 | -0.09% | 438,600 | 1501億6934万 | +1.44% | 11.55 | 0.75 |
| 10/12 | 1,070 | 1,081 | 1,047 | 1,055 | -1.4% | 650,300 | 1503億1182万 | +1.74% | 11.56 | 0.75 |
| 10/11 | 1,053 | 1,077 | 1,053 | 1,070 | -1.2% | 570,000 | 1524億4895万 | +3.28% | 11.73 | 0.76 |
| 10/10 | 1,082 | 1,098 | 1,078 | 1,083 | +0.09% | 917,200 | 1543億113万 | +4.84% | 11.87 | 0.77 |
| 10/09 | 1,070 | 1,090 | 1,064 | 1,082 | +1.5% | 1,315,800 | 1541億5866万 | +4.95% | 11.86 | 0.77 |
| 10/05 | 1,065 | 1,072 | 1,058 | 1,066 | +1.04% | 736,900 | 1518億7905万 | +3.7% | 11.68 | 0.76 |
| 10/04 | 1,053 | 1,063 | 1,048 | 1,055 | +1.74% | 785,000 | 1503億1182万 | +2.83% | 11.56 | 0.75 |
| 10/03 | 1,045 | 1,051 | 1,032 | 1,037 | -0.38% | 436,900 | 1477億4725万 | +1.17% | 11.37 | 0.74 |
| 10/02 | 1,060 | 1,060 | 1,037 | 1,041 | -2.71% | 716,700 | 1483億1716万 | +1.66% | 11.41 | 0.74 |
| 10/01 | 1,040 | 1,075 | 1,040 | 1,070 | +3.58% | 1,237,800 | 1524億4895万 | +4.59% | 11.73 | 0.76 |
