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 | 1,508 | 1,528 | 1,508 | 1,512 | +0.73% | 74,600 | 396億7608万 | +2.93% | 16.73 | 1.51 |
| 02/27 | 1,506 | 1,535 | 1,497 | 1,501 | -0.6% | 131,500 | 393億8744万 | +2.46% | 16.61 | 1.5 |
| 02/26 | 1,478 | 1,510 | 1,478 | 1,510 | +2.03% | 127,600 | 396億2360万 | +3.42% | 16.7 | 1.51 |
| 02/25 | 1,479 | 1,483 | 1,473 | 1,480 | +0.68% | 81,600 | 388億3638万 | +1.72% | 16.37 | 1.48 |
| 02/22 | 1,466 | 1,476 | 1,452 | 1,470 | -0.74% | 140,900 | 385億7397万 | +1.31% | 16.26 | 1.47 |
| 02/21 | 1,497 | 1,499 | 1,478 | 1,481 | -1.86% | 126,900 | 388億6262万 | +2.28% | 16.38 | 1.48 |
| 02/20 | 1,483 | 1,513 | 1,481 | 1,509 | +1.89% | 176,500 | 395億9736万 | +4.43% | 16.69 | 1.51 |
| 02/19 | 1,461 | 1,484 | 1,452 | 1,481 | +1.16% | 148,100 | 388億6262万 | +2.78% | 16.38 | 1.48 |
| 02/18 | 1,476 | 1,481 | 1,440 | 1,464 | -1.28% | 579,100 | 384億1653万 | +1.74% | 16.2 | 1.46 |
| 02/15 | 1,466 | 1,497 | 1,465 | 1,483 | +0.82% | 299,900 | 389億1510万 | +3.2% | 16.41 | 1.48 |
| 02/14 | 1,475 | 1,478 | 1,466 | 1,471 | -0.54% | 109,100 | 386億21万 | +2.58% | 16.27 | 1.47 |
| 02/13 | 1,479 | 1,481 | 1,466 | 1,479 | +0.2% | 102,300 | 388億1014万 | +3.21% | 16.36 | 1.48 |
| 02/12 | 1,486 | 1,487 | 1,463 | 1,476 | -0.61% | 125,200 | 387億3142万 | +3.14% | 16.33 | 1.47 |
| 02/08 | 1,490 | 1,494 | 1,469 | 1,485 | -1.53% | 336,800 | 389億6758万 | +4.06% | 16.43 | 1.48 |
| 02/07 | 1,497 | 1,510 | 1,493 | 1,508 | +0.33% | 147,600 | 395億7112万 | +5.97% | 16.68 | 1.51 |
| 02/06 | 1,515 | 1,515 | 1,499 | 1,503 | -0.13% | 89,100 | 394億3992万 | +5.92% | 16.63 | 1.5 |
| 02/05 | 1,482 | 1,511 | 1,482 | 1,505 | +1.55% | 138,100 | 394億9240万 | +6.36% | 16.65 | 1.5 |
| 02/04 | 1,457 | 1,482 | 1,449 | 1,482 | +1.72% | 84,800 | 388億8886万 | +5.56% | 16.39 | 1.48 |
| 02/01 | 1,473 | 1,473 | 1,444 | 1,457 | -0.14% | 74,700 | 382億3284万 | +4.37% | 16.12 | 1.46 |
| 01/31 | 1,432 | 1,467 | 1,432 | 1,459 | +2.89% | 94,100 | 382億8532万 | +4.89% | 16.14 | 1.46 |
| 01/30 | 1,434 | 1,441 | 1,415 | 1,418 | -0.98% | 92,600 | 372億945万 | +2.38% | 15.69 | 1.42 |
| 01/29 | 1,415 | 1,441 | 1,397 | 1,432 | +1.92% | 158,300 | 375億7682万 | +3.69% | 15.84 | 1.43 |
| 01/28 | 1,376 | 1,408 | 1,369 | 1,405 | +2.33% | 126,100 | 368億6832万 | +1.89% | 15.54 | 1.4 |
| 01/25 | 1,385 | 1,390 | 1,367 | 1,373 | -1.22% | 146,700 | 360億2861万 | -0.44% | 15.19 | 1.37 |
| 01/24 | 1,399 | 1,400 | 1,378 | 1,390 | -0.07% | 92,500 | 364億7471万 | +0.58% | 15.38 | 1.39 |
| 01/23 | 1,383 | 1,400 | 1,371 | 1,391 | +0.29% | 171,800 | 365億95万 | +0.51% | 15.39 | 1.39 |
| 01/22 | 1,396 | 1,399 | 1,383 | 1,387 | -0.29% | 142,000 | 363億9598万 | +0.14% | 15.34 | 1.39 |
| 01/21 | 1,392 | 1,397 | 1,383 | 1,391 | +0.43% | 119,100 | 365億95万 | +0.29% | 15.39 | 1.39 |
| 01/18 | 1,393 | 1,395 | 1,382 | 1,385 | -0.07% | 136,200 | 363億4350万 | -0.29% | 15.32 | 1.38 |
| 01/17 | 1,381 | 1,400 | 1,378 | 1,386 | -0.57% | 112,900 | 363億6974万 | -0.43% | 15.33 | 1.38 |
| 01/16 | 1,404 | 1,404 | 1,377 | 1,394 | -1.9% | 214,800 | 365億7967万 | -0.07% | 15.42 | 1.39 |
| 01/15 | 1,408 | 1,423 | 1,393 | 1,421 | +0.14% | 82,600 | 372億8817万 | +1.72% | 15.72 | 1.42 |
| 01/11 | 1,417 | 1,440 | 1,403 | 1,419 | +0.35% | 76,300 | 372億3569万 | +1.43% | 15.7 | 1.42 |
| 01/10 | 1,404 | 1,418 | 1,396 | 1,414 | -0.91% | 90,800 | 371億449万 | +1% | 15.64 | 1.41 |
| 01/09 | 1,441 | 1,470 | 1,423 | 1,427 | +0.07% | 255,900 | 374億4562万 | +1.78% | 15.79 | 1.43 |
| 01/08 | 1,420 | 1,435 | 1,420 | 1,426 | -0.56% | 122,900 | 374億1938万 | +1.71% | 15.78 | 1.42 |
| 01/07 | 1,417 | 1,437 | 1,393 | 1,434 | +2.87% | 203,000 | 376億2930万 | +2.43% | 15.86 | 1.43 |
| 01/04 | 1,359 | 1,402 | 1,350 | 1,394 | +1.31% | 181,000 | 365億7967万 | -0.36% | 15.42 | 1.39 |
| 2018 |
| 12/28 | 1,403 | 1,409 | 1,359 | 1,376 | -2.96% | 233,400 | 361億734万 | -1.64% | 15.22 | 1.37 |
| 12/27 | 1,434 | 1,435 | 1,363 | 1,418 | +2.53% | 356,900 | 372億945万 | +1.36% | 15.69 | 1.42 |
| 12/26 | 1,325 | 1,383 | 1,310 | 1,383 | +11.08% | 389,800 | 362億9102万 | -1.14% | 15.3 | 1.38 |
| 12/25 | 1,237 | 1,259 | 1,198 | 1,245 | -3.26% | 256,000 | 326億6979万 | -11.13% | 13.77 | 1.24 |
| 12/21 | 1,293 | 1,301 | 1,266 | 1,287 | -2.35% | 230,100 | 337億7190万 | -8.59% | 14.24 | 1.29 |
| 12/20 | 1,305 | 1,327 | 1,294 | 1,318 | +0.38% | 123,000 | 345億8537万 | -6.72% | 14.58 | 1.32 |
| 12/19 | 1,345 | 1,345 | 1,306 | 1,313 | -0.61% | 235,400 | 344億5417万 | -7.34% | 14.53 | 1.31 |
| 12/18 | 1,375 | 1,375 | 1,313 | 1,321 | -4.55% | 275,200 | 346億6409万 | -7.04% | 14.61 | 1.32 |
| 12/17 | 1,400 | 1,413 | 1,378 | 1,384 | -1.84% | 170,700 | 363億1726万 | -2.88% | 15.31 | 1.38 |
| 12/14 | 1,440 | 1,440 | 1,407 | 1,410 | -2.08% | 55,600 | 369億9952万 | -1.12% | 15.6 | 1.41 |
| 12/13 | 1,437 | 1,441 | 1,429 | 1,440 | +0.21% | 61,200 | 377億8675万 | +1.05% | 15.93 | 1.44 |
| 12/12 | 1,429 | 1,441 | 1,423 | 1,437 | +1.99% | 55,100 | 377億802万 | +0.98% | 15.9 | 1.44 |
| 12/11 | 1,441 | 1,441 | 1,405 | 1,409 | -2.89% | 48,600 | 369億7328万 | -0.91% | 15.59 | 1.41 |
| 12/10 | 1,448 | 1,470 | 1,419 | 1,451 | +0.62% | 131,900 | 380億7540万 | +2.11% | 16.05 | 1.45 |
| 12/07 | 1,443 | 1,446 | 1,425 | 1,442 | +0.07% | 37,500 | 378億3923万 | +1.69% | 15.95 | 1.44 |
| 12/06 | 1,458 | 1,460 | 1,441 | 1,441 | -1.71% | 36,500 | 378億1299万 | +1.84% | 15.94 | 1.44 |
| 12/05 | 1,445 | 1,466 | 1,439 | 1,466 | +0.96% | 34,100 | 384億6901万 | +3.82% | 16.22 | 1.46 |
| 12/04 | 1,465 | 1,470 | 1,442 | 1,452 | -0.62% | 72,800 | 381億164万 | +3.2% | 16.06 | 1.45 |
| 12/03 | 1,465 | 1,475 | 1,460 | 1,461 | 0% | 53,500 | 383億3780万 | +4.21% | 16.16 | 1.46 |
| 11/30 | 1,446 | 1,463 | 1,445 | 1,461 | +1.11% | 51,400 | 383億3780万 | +4.43% | 16.16 | 1.46 |
| 11/29 | 1,442 | 1,463 | 1,434 | 1,445 | +1.12% | 66,100 | 379億1795万 | +3.66% | 15.99 | 1.44 |
| 11/28 | 1,401 | 1,435 | 1,401 | 1,429 | +2.73% | 64,300 | 374億9810万 | +2.73% | 15.81 | 1.43 |
| 11/27 | 1,409 | 1,425 | 1,385 | 1,391 | -1.28% | 128,500 | 365億95万 | +0.22% | 15.39 | 1.39 |
| 11/26 | 1,396 | 1,413 | 1,390 | 1,409 | +1.44% | 49,400 | 369億7328万 | +1.51% | 15.59 | 1.41 |
| 11/22 | 1,384 | 1,390 | 1,372 | 1,389 | +0.43% | 47,900 | 364億4847万 | +0.07% | 15.37 | 1.39 |
| 11/21 | 1,399 | 1,404 | 1,381 | 1,383 | -2.47% | 77,300 | 362億9102万 | -0.43% | 15.3 | 1.38 |
| 11/20 | 1,411 | 1,422 | 1,393 | 1,418 | +0.21% | 59,700 | 372億945万 | +2.01% | 15.69 | 1.42 |
| 11/19 | 1,429 | 1,434 | 1,415 | 1,415 | -1.19% | 39,200 | 371億3073万 | +1.8% | 15.65 | 1.41 |
| 11/16 | 1,413 | 1,441 | 1,411 | 1,432 | +1.49% | 49,400 | 375億7682万 | +3.1% | 15.84 | 1.43 |
| 11/15 | 1,416 | 1,424 | 1,404 | 1,411 | -0.91% | 31,700 | 370億2576万 | +1.73% | 15.61 | 1.41 |
| 11/14 | 1,417 | 1,458 | 1,417 | 1,424 | +0.92% | 114,700 | 373億6689万 | +2.59% | 15.75 | 1.42 |
| 11/13 | 1,402 | 1,418 | 1,390 | 1,411 | +0.21% | 68,100 | 370億2576万 | +1.66% | 15.61 | 1.41 |
| 11/12 | 1,413 | 1,427 | 1,404 | 1,408 | -0.42% | 47,700 | 369億4704万 | +1.29% | 15.58 | 1.41 |
| 11/09 | 1,400 | 1,415 | 1,399 | 1,414 | +1.22% | 75,400 | 371億449万 | +1.58% | 15.64 | 1.41 |
| 11/08 | 1,397 | 1,404 | 1,384 | 1,397 | +0.58% | 70,200 | 366億5839万 | +0.22% | 15.45 | 1.4 |
| 11/07 | 1,394 | 1,398 | 1,382 | 1,389 | -0.29% | 57,100 | 364億4847万 | -0.5% | 15.37 | 1.39 |
| 11/06 | 1,392 | 1,397 | 1,383 | 1,393 | +0.43% | 48,800 | 365億5343万 | -0.36% | 15.41 | 1.39 |
| 11/05 | 1,394 | 1,400 | 1,374 | 1,387 | -0.29% | 115,500 | 363億9598万 | -1% | 15.34 | 1.39 |
| 11/02 | 1,373 | 1,394 | 1,367 | 1,391 | +1.68% | 98,500 | 365億95万 | -1% | 15.39 | 1.39 |
| 11/01 | 1,359 | 1,372 | 1,353 | 1,368 | +0.66% | 50,400 | 358億9741万 | -2.98% | 15.13 | 1.37 |
| 10/31 | 1,351 | 1,381 | 1,345 | 1,359 | +1.8% | 182,500 | 356億6124万 | -3.82% | 15.03 | 1.36 |
| 10/30 | 1,335 | 1,356 | 1,335 | 1,335 | -0.45% | 225,100 | 350億3146万 | -5.92% | 14.77 | 1.33 |
| 10/29 | 1,364 | 1,370 | 1,338 | 1,341 | -1.83% | 101,500 | 351億8891万 | -5.89% | 14.84 | 1.34 |
| 10/26 | 1,351 | 1,370 | 1,346 | 1,366 | +1.49% | 152,400 | 358億4493万 | -4.54% | 15.11 | 1.36 |
| 10/25 | 1,355 | 1,365 | 1,344 | 1,346 | -2.18% | 80,300 | 353億2011万 | -6.27% | 14.89 | 1.34 |
| 10/24 | 1,357 | 1,379 | 1,352 | 1,376 | +1.62% | 71,700 | 361億734万 | -4.58% | 15.22 | 1.37 |
| 10/23 | 1,370 | 1,371 | 1,342 | 1,354 | -1.96% | 100,300 | 355億3004万 | -6.23% | 14.98 | 1.35 |
| 10/22 | 1,398 | 1,398 | 1,364 | 1,381 | -1.57% | 81,500 | 362億3854万 | -4.56% | 15.28 | 1.38 |
| 10/19 | 1,413 | 1,413 | 1,386 | 1,403 | -0.71% | 74,400 | 368億1584万 | -3.04% | 15.52 | 1.4 |
| 10/18 | 1,414 | 1,418 | 1,401 | 1,413 | -0.14% | 68,300 | 370億7825万 | -2.42% | 15.63 | 1.41 |
| 10/17 | 1,422 | 1,431 | 1,404 | 1,415 | 0% | 117,700 | 371億3073万 | -2.28% | 15.65 | 1.41 |
| 10/16 | 1,390 | 1,417 | 1,388 | 1,415 | +1.29% | 90,000 | 371億3073万 | -2.28% | 15.65 | 1.41 |
| 10/15 | 1,400 | 1,408 | 1,393 | 1,397 | +0.29% | 71,400 | 366億5839万 | -3.59% | 15.45 | 1.4 |
| 10/12 | 1,401 | 1,411 | 1,382 | 1,393 | -1.62% | 100,400 | 365億5343万 | -4% | 15.41 | 1.39 |
| 10/11 | 1,398 | 1,417 | 1,386 | 1,416 | -1.53% | 108,800 | 371億5697万 | -2.68% | 15.66 | 1.41 |
| 10/10 | 1,450 | 1,450 | 1,432 | 1,438 | -0.83% | 53,300 | 377億3427万 | -1.3% | 15.91 | 1.44 |
| 10/09 | 1,460 | 1,461 | 1,446 | 1,450 | -1.23% | 73,600 | 380億4916万 | -0.55% | 16.04 | 1.45 |
| 10/05 | 1,460 | 1,487 | 1,459 | 1,468 | +0.2% | 81,800 | 385億2149万 | +0.69% | 16.24 | 1.47 |
| 10/04 | 1,473 | 1,478 | 1,450 | 1,465 | +0.9% | 85,400 | 384億4277万 | +0.62% | 16.21 | 1.46 |
| 10/03 | 1,440 | 1,468 | 1,434 | 1,452 | +1.33% | 109,300 | 381億164万 | -0.14% | 16.06 | 1.45 |
| 10/02 | 1,483 | 1,483 | 1,425 | 1,433 | -1.65% | 108,300 | 376億306万 | -1.38% | 15.85 | 1.43 |
| 10/01 | 1,485 | 1,491 | 1,453 | 1,457 | -2.93% | 140,400 | 382億3284万 | +0.41% | 16.12 | 1.46 |
