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 | 919 | 926 | 900 | 908 | -1.84% | 377,400 | 429億735万 | +6.82% | 44.4 | 8.49 |
| 02/27 | 913 | 933 | 900 | 925 | +0.65% | 353,200 | 437億1069万 | +9.99% | 45.23 | 8.65 |
| 02/26 | 903 | 920 | 890 | 919 | +0.88% | 297,500 | 434億2716万 | +10.59% | 44.94 | 8.6 |
| 02/25 | 896 | 918 | 881 | 911 | +1.67% | 247,100 | 430億4912万 | +10.96% | 44.55 | 8.52 |
| 02/22 | 888 | 903 | 876 | 896 | +1.24% | 276,400 | 423億4030万 | +10.21% | 43.82 | 8.38 |
| 02/21 | 893 | 893 | 853 | 885 | -1.78% | 511,000 | 417億4084万 | +9.94% | 43.2 | 8.26 |
| 02/20 | 945 | 946 | 881 | 901 | -5.06% | 813,600 | 424億9548万 | +13.19% | 43.98 | 8.41 |
| 02/19 | 930 | 950 | 923 | 949 | +1.06% | 375,600 | 447億5939万 | +21.51% | 46.32 | 8.86 |
| 02/18 | 914 | 941 | 904 | 939 | +4.8% | 889,000 | 442億8774万 | +22.58% | 45.83 | 8.77 |
| 02/15 | 900 | 914 | 878 | 896 | +1.13% | 731,200 | 422億5966万 | +19.47% | 43.73 | 8.37 |
| 02/14 | 863 | 888 | 848 | 886 | +2.31% | 522,800 | 417億8801万 | +20.22% | 43.25 | 8.27 |
| 02/13 | 895 | 900 | 862 | 866 | -1.7% | 445,800 | 408億4471万 | +19.61% | 42.27 | 8.09 |
| 02/12 | 850 | 884 | 840 | 881 | +4.51% | 611,000 | 415億5218万 | +23.91% | 43 | 8.23 |
| 02/08 | 847 | 869 | 831 | 843 | -2.2% | 455,500 | 397億5992万 | +20.95% | 41.15 | 7.87 |
| 02/07 | 845 | 862 | 818 | 862 | +0.7% | 531,700 | 406億5605万 | +26.02% | 42.07 | 8.05 |
| 02/06 | 853 | 857 | 829 | 856 | -0.12% | 433,100 | 403億7306万 | +27.38% | 41.78 | 7.99 |
| 02/05 | 857 | 862 | 832 | 857 | +2.27% | 575,100 | 404億2023万 | +30.44% | 41.83 | 8 |
| 02/04 | 840 | 872 | 817 | 838 | +0.6% | 1,109,800 | 395億2410万 | +30.73% | 40.9 | 7.82 |
| 02/01 | 837 | 849 | 812 | 833 | -0.48% | 1,037,600 | 392億8827万 | +32.43% | 40.66 | 7.78 |
| 01/31 | 758 | 844 | 757 | 837 | +12.65% | 2,149,100 | 394億7693万 | +35.44% | 40.85 | 7.81 |
| 01/30 | 740 | 775 | 733 | 743 | -0.8% | 914,000 | 350億4344万 | +22.2% | 36.27 | 6.94 |
| 01/29 | 720 | 754 | 716 | 749 | +4.9% | 965,500 | 353億2643万 | +24.42% | 36.56 | 6.99 |
| 01/28 | 690 | 727 | 689 | 714 | +4.39% | 898,800 | 336億7566万 | +19.8% | 34.85 | 6.67 |
| 01/25 | 685 | 707 | 677 | 684 | +0.88% | 508,700 | 322億6072万 | +15.74% | 33.39 | 6.39 |
| 01/24 | 671 | 683 | 666 | 678 | -0.29% | 311,100 | 319億7773万 | +15.31% | 33.09 | 6.33 |
| 01/23 | 683 | 687 | 661 | 680 | +0.29% | 404,400 | 320億7206万 | +16.44% | 33.19 | 6.35 |
| 01/22 | 680 | 687 | 668 | 678 | +0.59% | 381,900 | 319億7773万 | +16.7% | 33.09 | 6.33 |
| 01/21 | 707 | 710 | 667 | 674 | -3.3% | 684,100 | 317億8907万 | +15.81% | 32.9 | 6.29 |
| 01/18 | 704 | 707 | 683 | 697 | -0.99% | 1,101,200 | 328億7386万 | +19.55% | 34.02 | 6.51 |
| 01/17 | 647 | 714 | 642 | 704 | +8.98% | 4,060,200 | 332億401万 | +20.75% | 34.36 | 6.57 |
| 01/16 | 596 | 646 | 576 | 646 | +18.32% | 1,044,800 | 304億6846万 | +11% | 31.53 | 6.03 |
| 01/15 | 543 | 558 | 532 | 546 | -1.27% | 313,200 | 257億5198万 | -6.51% | 26.65 | 5.1 |
| 01/11 | 560 | 564 | 539 | 553 | -0.9% | 357,500 | 260億8213万 | -6.27% | 26.99 | 5.16 |
| 01/10 | 559 | 569 | 539 | 558 | -1.24% | 250,300 | 263億1795万 | -6.38% | 27.24 | 5.21 |
| 01/09 | 565 | 586 | 556 | 565 | +0.53% | 282,700 | 266億4811万 | -5.99% | 27.58 | 5.28 |
| 01/08 | 534 | 571 | 534 | 562 | +6.04% | 467,300 | 265億661万 | -7.41% | 27.43 | 5.25 |
| 01/07 | 540 | 560 | 529 | 530 | 0% | 343,200 | 249億9734万 | -13.26% | 25.87 | 4.95 |
| 01/04 | 510 | 536 | 505 | 530 | -0.38% | 378,200 | 249億9734万 | -14.24% | 25.87 | 4.95 |
| 2018 |
| 12/28 | 540 | 551 | 524 | 532 | -2.21% | 414,000 | 250億9167万 | -14.88% | 25.97 | 4.97 |
| 12/27 | 511 | 557 | 511 | 544 | +11.02% | 572,200 | 256億5765万 | -14.06% | 26.55 | 5.08 |
| 12/26 | 499 | 511 | 478 | 490 | +4.48% | 410,300 | 231億1075万 | -23.2% | 23.92 | 4.57 |
| 12/25 | 492 | 502 | 466 | 469 | -11.51% | 679,500 | 221億2029万 | -27.62% | 22.89 | 4.38 |
| 12/21 | 550 | 570 | 526 | 530 | -6.19% | 691,900 | 249億9734万 | -19.58% | 25.87 | 4.95 |
| 12/20 | 579 | 601 | 552 | 565 | -3.58% | 462,000 | 266億4811万 | -15.04% | 27.58 | 5.28 |
| 12/19 | 575 | 614 | 575 | 586 | +1.38% | 337,400 | 276億3857万 | -12.41% | 28.6 | 5.47 |
| 12/18 | 591 | 609 | 578 | 578 | -2.86% | 345,300 | 272億6125万 | -13.99% | 28.21 | 5.4 |
| 12/17 | 597 | 604 | 582 | 595 | -1.98% | 335,300 | 280億6305万 | -11.85% | 29.04 | 5.56 |
| 12/14 | 597 | 619 | 582 | 607 | +1.34% | 398,300 | 286億2903万 | -10.47% | 29.63 | 5.67 |
| 12/13 | 585 | 605 | 576 | 599 | +4.17% | 498,900 | 282億5171万 | -12.04% | 29.24 | 5.59 |
| 12/12 | 606 | 620 | 573 | 575 | -5.74% | 704,600 | 271億1976万 | -15.69% | 28.07 | 5.37 |
| 12/11 | 691 | 701 | 604 | 610 | -12.48% | 858,400 | 287億7052万 | -10.82% | 29.77 | 5.7 |
| 12/10 | 696 | 721 | 691 | 697 | +0.14% | 549,400 | 328億7386万 | +1.75% | 34.02 | 6.51 |
| 12/07 | 701 | 715 | 686 | 696 | -0.85% | 340,200 | 328億2670万 | +1.9% | 33.97 | 6.5 |
| 12/06 | 677 | 705 | 663 | 702 | +3.24% | 461,300 | 331億968万 | +3.54% | 34.26 | 6.55 |
| 12/05 | 670 | 697 | 664 | 680 | -1.45% | 291,700 | 320億7206万 | +0.59% | 33.19 | 6.35 |
| 12/04 | 706 | 708 | 682 | 690 | -1.85% | 262,200 | 325億4371万 | +2.68% | 33.68 | 6.44 |
| 12/03 | 703 | 710 | 677 | 703 | +1.01% | 373,500 | 331億5685万 | +5.56% | 34.31 | 6.56 |
| 11/30 | 700 | 710 | 685 | 696 | -1.42% | 337,600 | 328億2670万 | +5.14% | 33.97 | 6.5 |
| 11/29 | 710 | 721 | 696 | 706 | +2.02% | 376,500 | 332億9834万 | +7.13% | 34.46 | 6.59 |
| 11/28 | 675 | 706 | 672 | 692 | +3.13% | 376,100 | 326億3804万 | +5.17% | 33.78 | 6.46 |
| 11/27 | 702 | 716 | 663 | 671 | -3.73% | 589,700 | 316億4758万 | +1.98% | 32.75 | 6.26 |
| 11/26 | 729 | 745 | 689 | 697 | -4.13% | 524,400 | 328億7386万 | +5.77% | 34.02 | 6.51 |
| 11/22 | 715 | 740 | 701 | 727 | +2.11% | 463,800 | 342億8880万 | +10.49% | 35.48 | 6.79 |
| 11/21 | 667 | 729 | 661 | 712 | +5.17% | 738,500 | 335億8133万 | +8.37% | 34.75 | 6.65 |
| 11/20 | 719 | 722 | 670 | 677 | -7.77% | 628,000 | 319億3056万 | +3.04% | 33.04 | 6.32 |
| 11/19 | 771 | 815 | 726 | 734 | -0.94% | 1,419,200 | 346億1896万 | +12.06% | 35.83 | 6.85 |
| 11/16 | 706 | 748 | 700 | 741 | +7.24% | 1,439,800 | 349億4911万 | +14% | 36.17 | 6.92 |
| 11/15 | 661 | 698 | 657 | 691 | +3.44% | 408,600 | 325億9087万 | +7.3% | 33.73 | 6.45 |
| 11/14 | 668 | 680 | 643 | 668 | +0.45% | 306,900 | 315億608万 | +4.7% | 32.6 | 6.24 |
| 11/13 | 615 | 674 | 612 | 665 | +3.1% | 418,600 | 313億6459万 | +4.72% | 32.46 | 6.21 |
| 11/12 | 664 | 670 | 638 | 645 | -3.15% | 218,300 | 304億2129万 | +2.22% | 31.48 | 6.02 |
| 11/09 | 682 | 682 | 662 | 666 | -2.63% | 307,200 | 314億1175万 | +5.71% | 32.51 | 6.22 |
| 11/08 | 658 | 686 | 652 | 684 | +7.55% | 635,700 | 322億6072万 | +8.92% | 33.39 | 6.39 |
| 11/07 | 624 | 641 | 610 | 636 | +1.92% | 369,800 | 299億9681万 | +1.6% | 31.04 | 5.94 |
| 11/06 | 638 | 647 | 610 | 624 | -1.73% | 328,200 | 294億3083万 | -0.32% | 30.46 | 5.83 |
| 11/05 | 616 | 642 | 604 | 635 | +1.11% | 406,300 | 299億4964万 | +1.28% | 30.99 | 5.93 |
| 11/02 | 587 | 634 | 587 | 628 | +6.08% | 499,800 | 296億1949万 | 0% | 30.65 | 5.86 |
| 11/01 | 616 | 620 | 581 | 592 | -6.03% | 510,900 | 279億2156万 | -5.88% | 28.9 | 5.53 |
| 10/31 | 604 | 630 | 587 | 630 | +7.51% | 434,400 | 297億1382万 | -0.47% | 30.75 | 5.88 |
| 10/30 | 543 | 613 | 543 | 586 | +6.35% | 778,700 | 276億3857万 | -7.57% | 28.6 | 5.47 |
| 10/29 | 586 | 589 | 543 | 551 | -6.93% | 1,069,700 | 259億8780万 | -13.23% | 26.89 | 5.14 |
| 10/26 | 645 | 647 | 590 | 592 | -5.58% | 962,900 | 279億2156万 | -7.06% | 28.9 | 5.53 |
| 10/25 | 640 | 660 | 618 | 627 | -6.84% | 892,600 | 295億7232万 | -1.72% | 30.6 | 5.85 |
| 10/24 | 686 | 697 | 663 | 673 | -1.9% | 409,700 | 317億4191万 | +5.82% | 32.85 | 6.28 |
| 10/23 | 696 | 718 | 676 | 686 | -2.56% | 450,800 | 323億5505万 | +8.2% | 33.48 | 6.4 |
| 10/22 | 685 | 708 | 666 | 704 | +2.92% | 759,300 | 332億401万 | +11.57% | 34.36 | 6.57 |
| 10/19 | 706 | 706 | 663 | 684 | -1.87% | 818,800 | 322億6072万 | +8.74% | 33.39 | 6.39 |
| 10/18 | 697 | 739 | 681 | 697 | 0% | 1,565,900 | 328億7386万 | +10.99% | 34.02 | 6.51 |
| 10/17 | 653 | 709 | 648 | 697 | +10.99% | 2,398,000 | 328億7386万 | +11.16% | 34.02 | 6.51 |
| 10/16 | 620 | 652 | 605 | 628 | +1.29% | 903,100 | 296億1949万 | +0.48% | 30.65 | 5.86 |
| 10/15 | 573 | 656 | 570 | 620 | +6.35% | 2,328,200 | 292億4217万 | -1.12% | 30.26 | 5.79 |
| 10/12 | 550 | 591 | 510 | 583 | +4.86% | 2,839,200 | 274億9707万 | -7.46% | 28.46 | 5.44 |
| 10/11 | 538 | 572 | 530 | 556 | -5.44% | 949,500 | 262億2362万 | -12.16% | 27.14 | 5.19 |
| 10/10 | 578 | 589 | 564 | 588 | +3.52% | 474,300 | 277億3290万 | -7.69% | 28.7 | 5.49 |
| 10/09 | 598 | 598 | 565 | 568 | -6.27% | 678,500 | 267億8960万 | -11.39% | 27.72 | 5.3 |
| 10/05 | 616 | 629 | 602 | 606 | -1.94% | 379,600 | 285億8186万 | -6.19% | 29.58 | 5.66 |
| 10/04 | 626 | 645 | 602 | 618 | -2.06% | 462,200 | 291億4784万 | -4.78% | 30.16 | 5.77 |
| 10/03 | 642 | 665 | 622 | 631 | -2.47% | 435,300 | 297億6098万 | -3.37% | 30.8 | 5.89 |
| 10/02 | 667 | 688 | 647 | 647 | -1.82% | 614,300 | 305億1562万 | -1.82% | 31.58 | 6.04 |
| 10/01 | 652 | 668 | 641 | 659 | +2.17% | 458,500 | 310億8160万 | -0.3% | 32.17 | 6.15 |
