株価チャート
2018/09/27~2019/02/28
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 | 1,775 | 1,775 | 1,736 | 1,737 | -0.57% | 1,700 | 63億5811万 | -4.56% | 74.4 | 1.29 |
02/27 | 1,735 | 1,747 | 1,720 | 1,747 | +1.33% | 1,800 | 63億9471万 | -4.22% | 74.83 | 1.3 |
02/26 | 1,680 | 1,724 | 1,680 | 1,724 | -2.6% | 4,900 | 63億1052万 | -5.69% | 73.84 | 1.28 |
02/25 | 1,740 | 1,795 | 1,739 | 1,770 | +4.12% | 7,400 | 64億7890万 | -3.38% | 75.81 | 1.32 |
02/22 | 1,750 | 1,769 | 1,700 | 1,700 | -2.86% | 10,300 | 62億2268万 | -7.41% | 72.82 | 1.26 |
02/21 | 1,801 | 1,801 | 1,750 | 1,750 | -0.62% | 2,800 | 64億570万 | -4.94% | 74.96 | 1.3 |
02/20 | 1,833 | 1,833 | 1,761 | 1,761 | -3.93% | 7,000 | 64億4596万 | -4.55% | 75.43 | 1.31 |
02/19 | 1,880 | 1,883 | 1,800 | 1,833 | -2.14% | 5,600 | 67億951万 | -0.87% | 78.51 | 1.36 |
02/18 | 1,869 | 1,873 | 1,869 | 1,873 | +0.21% | 1,000 | 68億5592万 | +1.3% | 80.23 | 1.39 |
02/15 | 1,873 | 1,873 | 1,865 | 1,869 | -0.21% | 1,300 | 68億4128万 | +1.19% | 80.06 | 1.39 |
02/14 | 1,873 | 1,873 | 1,865 | 1,873 | 0% | 900 | 68億5592万 | +1.52% | 80.23 | 1.39 |
02/13 | 1,857 | 1,873 | 1,857 | 1,873 | -0.05% | 400 | 68億5592万 | +1.63% | 80.23 | 1.39 |
02/12 | 1,874 | 1,874 | 1,874 | 1,874 | +1.02% | 600 | 68億5958万 | +1.85% | 80.27 | 1.39 |
02/08 | 1,854 | 1,875 | 1,854 | 1,855 | +0.05% | 900 | 67億9004万 | +1.09% | 79.46 | 1.38 |
02/07 | 1,837 | 1,854 | 1,836 | 1,854 | -0.32% | 900 | 67億8638万 | +1.26% | 79.41 | 1.38 |
02/06 | 1,858 | 1,860 | 1,857 | 1,860 | +1.09% | 900 | 68億834万 | +2.2% | 79.67 | 1.38 |
02/05 | 1,840 | 1,840 | 1,840 | 1,840 | -0.92% | 200 | 67億3513万 | +1.66% | 78.81 | 1.37 |
02/04 | 1,832 | 1,857 | 1,830 | 1,857 | +1.59% | 1,500 | 67億9736万 | +3% | 79.54 | 1.38 |
01/31 | 1,839 | 1,842 | 1,828 | 1,828 | -0.65% | 1,100 | 66億9121万 | +1.56% | 78.3 | 1.36 |
01/30 | 1,835 | 1,840 | 1,835 | 1,840 | +0.27% | 400 | 67億3513万 | +2.17% | 78.81 | 1.37 |
01/29 | 1,829 | 1,835 | 1,829 | 1,835 | +0.33% | 200 | 67億1683万 | +1.94% | 78.6 | 1.36 |
01/28 | 1,857 | 1,857 | 1,829 | 1,829 | 0% | 700 | 66億9487万 | +1.55% | 78.34 | 1.36 |
01/25 | 1,850 | 1,850 | 1,829 | 1,829 | -1.56% | 800 | 66億9487万 | +1.5% | 78.34 | 1.36 |
01/24 | 1,858 | 1,858 | 1,858 | 1,858 | +1.7% | 200 | 68億102万 | +2.99% | 79.58 | 1.38 |
01/23 | 1,851 | 1,860 | 1,827 | 1,827 | -1.24% | 600 | 66億8755万 | +1.22% | 78.26 | 1.36 |
01/22 | 1,822 | 1,850 | 1,822 | 1,850 | 0% | 400 | 67億7174万 | +2.38% | 79.24 | 1.38 |
01/21 | 1,822 | 1,850 | 1,822 | 1,850 | +1.54% | 400 | 67億7174万 | +2.32% | 79.24 | 1.38 |
01/18 | 1,821 | 1,822 | 1,821 | 1,822 | -1.41% | 800 | 66億6924万 | +0.72% | 78.04 | 1.36 |
01/17 | 1,848 | 1,848 | 1,848 | 1,848 | +0.11% | 100 | 67億6441万 | +1.99% | 79.16 | 1.37 |
01/16 | 1,850 | 1,850 | 1,845 | 1,846 | -0.16% | 600 | 67億5709万 | +1.82% | 79.07 | 1.37 |
01/15 | 1,850 | 1,850 | 1,835 | 1,849 | +0.11% | 800 | 67億6807万 | +1.93% | 79.2 | 1.38 |
01/11 | 1,819 | 1,849 | 1,819 | 1,847 | +0.33% | 1,000 | 67億6075万 | +1.76% | 79.11 | 1.37 |
01/10 | 1,839 | 1,841 | 1,839 | 1,841 | +1.1% | 600 | 67億3879万 | +1.43% | 78.86 | 1.37 |
01/09 | 1,833 | 1,840 | 1,821 | 1,821 | -0.55% | 1,100 | 66億6558万 | +0.39% | 78 | 1.35 |
01/08 | 1,810 | 1,831 | 1,810 | 1,831 | +1.16% | 200 | 67億219万 | +0.88% | 78.43 | 1.36 |
01/07 | 1,787 | 1,810 | 1,787 | 1,810 | +1.29% | 800 | 66億2532万 | -0.22% | 77.53 | 1.35 |
01/04 | 1,750 | 1,790 | 1,750 | 1,787 | +0.96% | 600 | 65億4113万 | -1.54% | 76.54 | 1.33 |
2018 |
12/28 | 1,774 | 1,774 | 1,770 | 1,770 | +0.8% | 800 | 64億7890万 | -2.59% | 75.81 | 1.32 |
12/27 | 1,642 | 1,776 | 1,642 | 1,756 | +11.63% | 600 | 64億2766万 | -3.41% | 75.22 | 1.31 |
12/26 | 1,565 | 1,609 | 1,560 | 1,573 | -1.63% | 2,500 | 57億5780万 | -13.62% | 67.38 | 1.17 |
12/25 | 1,652 | 1,652 | 1,599 | 1,599 | -3.67% | 6,700 | 58億5297万 | -12.62% | 68.49 | 1.19 |
12/21 | 1,792 | 1,803 | 1,620 | 1,660 | -7.37% | 2,400 | 60億7626万 | -9.73% | 71.1 | 1.23 |
12/20 | 1,860 | 1,860 | 1,792 | 1,792 | -3.19% | 1,100 | 65億5943万 | -2.87% | 76.76 | 1.33 |
12/19 | 1,811 | 1,851 | 1,810 | 1,851 | +2.21% | 2,200 | 67億7540万 | +0.27% | 79.28 | 1.38 |
12/18 | 1,858 | 1,858 | 1,811 | 1,811 | -2.53% | 2,300 | 66億2898万 | -1.84% | 77.57 | 1.35 |
12/17 | 1,859 | 1,859 | 1,858 | 1,858 | -0.43% | 300 | 68億102万 | +0.7% | 79.58 | 1.38 |
12/14 | 1,884 | 1,884 | 1,866 | 1,866 | -0.48% | 1,100 | 68億3030万 | +1.25% | 79.93 | 1.39 |
12/13 | 1,880 | 1,882 | 1,875 | 1,875 | -0.27% | 500 | 68億6325万 | +1.85% | 80.31 | 1.39 |
12/12 | 1,880 | 1,880 | 1,880 | 1,880 | -0.11% | 200 | 68億8155万 | +2.29% | 80.53 | 1.4 |
12/11 | 1,880 | 1,882 | 1,880 | 1,882 | +0.11% | 300 | 68億8887万 | +2.56% | 80.61 | 1.4 |
12/10 | 1,882 | 1,882 | 1,865 | 1,880 | -0.11% | 1,000 | 68億8155万 | +2.62% | 80.53 | 1.4 |
12/07 | 1,881 | 1,882 | 1,881 | 1,882 | +0.11% | 400 | 68億8887万 | +2.95% | 80.61 | 1.4 |
12/06 | 1,880 | 1,880 | 1,880 | 1,880 | +0.11% | 300 | 68億8155万 | +2.96% | 80.53 | 1.4 |
12/05 | 1,882 | 1,882 | 1,868 | 1,878 | +0.11% | 2,400 | 68億7423万 | +3.13% | 80.44 | 1.4 |
12/04 | 1,875 | 1,876 | 1,873 | 1,876 | +0.59% | 600 | 68億6691万 | +3.3% | 80.36 | 1.4 |
12/03 | 1,849 | 1,865 | 1,849 | 1,865 | +1.41% | 1,200 | 68億2664万 | +2.87% | 79.88 | 1.39 |
11/30 | 1,839 | 1,839 | 1,830 | 1,839 | 0% | 400 | 67億3147万 | +1.6% | 78.77 | 1.37 |
11/29 | 1,830 | 1,839 | 1,830 | 1,839 | +0.49% | 500 | 67億3147万 | +1.6% | 78.77 | 1.37 |
11/28 | 1,830 | 1,830 | 1,830 | 1,830 | +0.72% | 100 | 66億9853万 | +1.1% | 78.38 | 1.36 |
11/27 | 1,816 | 1,817 | 1,816 | 1,817 | -0.16% | 300 | 66億5094万 | +0.39% | 77.83 | 1.35 |
11/26 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 200 | 66億6192万 | +0.5% | 77.96 | 1.35 |
11/21 | 1,808 | 1,850 | 1,808 | 1,850 | +2.72% | 800 | 67億7174万 | +2.15% | 79.24 | 1.38 |
11/20 | 1,806 | 1,806 | 1,800 | 1,801 | -0.94% | 1,800 | 65億9238万 | -0.55% | 77.14 | 1.34 |
11/19 | 1,820 | 1,820 | 1,818 | 1,818 | +0.33% | 400 | 66億5460万 | +0.33% | 77.87 | 1.35 |
11/16 | 1,811 | 1,822 | 1,811 | 1,812 | +0.11% | 1,000 | 66億3264万 | -0.06% | 77.61 | 1.35 |
11/15 | 1,809 | 1,810 | 1,809 | 1,810 | +0.11% | 600 | 66億2532万 | -0.17% | 77.53 | 1.35 |
11/14 | 1,808 | 1,808 | 1,808 | 1,808 | -1.36% | 300 | 66億1800万 | -0.33% | 77.44 | 1.34 |
11/13 | 1,801 | 1,833 | 1,801 | 1,833 | +1.5% | 1,100 | 67億951万 | +0.99% | 78.51 | 1.36 |
11/12 | 1,806 | 1,806 | 1,806 | 1,806 | -0.77% | 300 | 66億1068万 | -0.5% | 77.36 | 1.34 |
11/09 | 1,820 | 1,820 | 1,819 | 1,820 | +0.44% | 700 | 66億6192万 | +0.22% | 77.96 | 1.35 |
11/08 | 1,811 | 1,813 | 1,811 | 1,812 | +0.06% | 1,100 | 66億3264万 | -0.33% | 77.61 | 1.35 |
11/07 | 1,811 | 1,811 | 1,811 | 1,811 | +0.61% | 100 | 66億2898万 | -0.49% | 77.57 | 1.35 |
11/06 | 1,798 | 1,800 | 1,798 | 1,800 | +0.22% | 600 | 65億8872万 | -1.21% | 77.1 | 1.34 |
11/05 | 1,790 | 1,800 | 1,790 | 1,796 | -1.16% | 900 | 65億7407万 | -1.59% | 76.93 | 1.34 |
11/02 | 1,822 | 1,828 | 1,788 | 1,817 | +1.79% | 1,100 | 66億5094万 | -0.55% | 77.83 | 1.35 |
11/01 | 1,785 | 1,785 | 1,785 | 1,785 | -1.82% | 400 | 65億3381万 | -2.3% | 76.46 | 1.33 |
10/31 | 1,753 | 1,818 | 1,753 | 1,818 | +3.77% | 1,500 | 66億5460万 | -0.6% | 77.87 | 1.35 |
10/30 | 1,762 | 1,763 | 1,752 | 1,752 | -0.57% | 600 | 64億1302万 | -4.21% | 75.04 | 1.3 |
10/29 | 1,755 | 1,833 | 1,755 | 1,762 | -1.84% | 800 | 64億4962万 | -3.77% | 75.47 | 1.31 |
10/26 | 1,800 | 1,835 | 1,715 | 1,795 | -0.39% | 1,400 | 65億7041万 | -2.07% | 76.89 | 1.34 |
10/25 | 1,835 | 1,835 | 1,800 | 1,802 | -1.91% | 2,700 | 65億9604万 | -1.69% | 77.19 | 1.34 |
10/24 | 1,850 | 1,850 | 1,837 | 1,837 | +0.05% | 900 | 67億2415万 | +0.16% | 78.68 | 1.37 |
10/23 | 1,837 | 1,849 | 1,836 | 1,836 | +0.05% | 300 | 67億2049万 | +0.11% | 78.64 | 1.37 |
10/22 | 1,835 | 1,835 | 1,835 | 1,835 | +0.27% | 100 | 67億1683万 | +0.05% | 78.6 | 1.36 |
10/19 | 1,831 | 1,831 | 1,830 | 1,830 | +0.16% | 1,700 | 66億9853万 | -0.33% | 78.38 | 1.36 |
10/18 | 1,827 | 1,827 | 1,827 | 1,827 | -1.83% | 200 | 66億8755万 | -0.54% | 78.26 | 1.36 |
10/17 | 1,827 | 1,861 | 1,827 | 1,861 | +2.14% | 300 | 68億1200万 | +1.25% | 79.71 | 1.38 |
10/16 | 1,827 | 1,827 | 1,822 | 1,822 | -0.27% | 700 | 66億6924万 | -0.87% | 78.04 | 1.36 |
10/15 | 1,862 | 1,862 | 1,827 | 1,827 | +0.27% | 1,100 | 66億8755万 | -0.65% | 78.26 | 1.36 |
10/12 | 1,825 | 1,828 | 1,821 | 1,822 | -0.71% | 1,800 | 66億6924万 | -1.03% | 78.04 | 1.36 |
10/11 | 1,835 | 1,836 | 1,834 | 1,835 | +0.05% | 2,100 | 67億1683万 | -0.43% | 78.6 | 1.36 |
10/10 | 1,841 | 1,841 | 1,830 | 1,834 | -0.38% | 1,200 | 67億1317万 | -0.6% | 78.56 | 1.36 |
10/09 | 1,864 | 1,864 | 1,841 | 1,841 | +0.33% | 200 | 67億3879万 | -0.38% | 78.86 | 1.37 |
10/05 | 1,850 | 1,864 | 1,835 | 1,835 | -1.34% | 1,900 | 67億1683万 | -0.86% | 78.6 | 1.36 |
10/04 | 1,858 | 1,860 | 1,850 | 1,860 | -0.27% | 2,100 | 68億834万 | +0.11% | 79.67 | 1.38 |
10/03 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 100 | 68億2664万 | +0.05% | 79.88 | 1.39 |
10/02 | 1,865 | 1,865 | 1,865 | 1,865 | +0.21% | 400 | 68億2664万 | -0.21% | 79.88 | 1.39 |
10/01 | 1,862 | 1,862 | 1,845 | 1,861 | +1.14% | 1,600 | 68億1200万 | -0.69% | 79.71 | 1.38 |
09/28 | 1,835 | 1,845 | 1,835 | 1,840 | +0.6% | 700 | 67億3513万 | -2.13% | 78.81 | 1.37 |
09/27 | 1,829 | 1,829 | 1,829 | 1,829 | 0% | 100 | 66億9487万 | -3.02% | 78.34 | 1.36 |