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 | 949 | 949 | 937 | 937 | -0.95% | 20,300 | 142億1822万 | -4.68% | - | 1.17 |
02/27 | 953 | 957 | 938 | 946 | -1.15% | 41,800 | 143億5479万 | -3.96% | - | 1.18 |
02/26 | 982 | 983 | 952 | 957 | -4.4% | 217,400 | 145億2171万 | -2.94% | - | 1.2 |
02/25 | 1,010 | 1,011 | 1,000 | 1,001 | -0.2% | 325,500 | 151億8937万 | +1.32% | - | 1.25 |
02/22 | 1,010 | 1,010 | 997 | 1,003 | -0.99% | 76,900 | 152億1972万 | +1.62% | - | 1.25 |
02/21 | 1,013 | 1,022 | 1,013 | 1,013 | 0% | 26,300 | 153億7146万 | +2.74% | - | 1.27 |
02/20 | 1,019 | 1,021 | 1,011 | 1,013 | -0.3% | 39,800 | 153億7146万 | +2.95% | - | 1.27 |
02/19 | 1,010 | 1,024 | 1,010 | 1,016 | +0.79% | 28,800 | 154億1699万 | +3.46% | - | 1.27 |
02/18 | 992 | 1,012 | 992 | 1,008 | +2.13% | 53,400 | 152億9559万 | +2.96% | - | 1.26 |
02/15 | 984 | 987 | 977 | 987 | -0.2% | 42,300 | 149億7693万 | +1.02% | - | 1.23 |
02/14 | 978 | 990 | 977 | 989 | +1.54% | 75,600 | 150億728万 | +1.33% | - | 1.24 |
02/13 | 968 | 976 | 965 | 974 | +0.62% | 56,300 | 147億7967万 | 0% | - | 1.22 |
02/12 | 971 | 975 | 963 | 968 | -0.31% | 47,000 | 146億8862万 | -0.62% | - | 1.21 |
02/08 | 980 | 981 | 968 | 971 | -1.02% | 23,200 | 147億3415万 | -0.21% | - | 1.21 |
02/07 | 979 | 981 | 971 | 981 | +0.2% | 24,800 | 148億8589万 | +1.13% | - | 1.23 |
02/06 | 987 | 995 | 979 | 979 | -0.2% | 26,900 | 148億5554万 | +1.14% | - | 1.22 |
02/05 | 969 | 988 | 969 | 981 | +1.34% | 53,000 | 148億8589万 | +1.87% | - | 1.23 |
02/04 | 961 | 988 | 961 | 968 | +0.73% | 55,000 | 146億8862万 | +1.26% | - | 1.21 |
02/01 | 971 | 973 | 954 | 961 | -1.84% | 62,000 | 145億8240万 | +0.84% | - | 1.2 |
01/31 | 972 | 984 | 971 | 979 | +0.72% | 47,000 | 148億5554万 | +2.84% | - | 1.22 |
01/30 | 988 | 996 | 972 | 972 | -2.99% | 91,400 | 147億4932万 | +1.99% | - | 1.21 |
01/29 | 993 | 1,002 | 983 | 1,002 | +0.91% | 17,700 | 152億455万 | +5.03% | - | 1.25 |
01/28 | 999 | 1,005 | 991 | 993 | -0.3% | 10,400 | 150億6798万 | +3.98% | - | 1.24 |
01/25 | 987 | 1,001 | 987 | 996 | +1.84% | 15,900 | 151億1350万 | +3.97% | - | 1.24 |
01/24 | 987 | 987 | 977 | 978 | +0.1% | 21,600 | 148億4037万 | +1.77% | - | 1.22 |
01/23 | 990 | 990 | 973 | 977 | -1.51% | 36,400 | 148億2519万 | +1.35% | - | 1.22 |
01/22 | 999 | 999 | 983 | 992 | -0.3% | 22,300 | 150億5280万 | +2.59% | - | 1.24 |
01/21 | 980 | 995 | 980 | 995 | +2.37% | 23,100 | 150億9833万 | +2.37% | - | 1.24 |
01/18 | 976 | 995 | 961 | 972 | -0.31% | 20,700 | 147億4932万 | -0.61% | - | 1.21 |
01/17 | 978 | 980 | 966 | 975 | -0.31% | 11,800 | 147億9484万 | -1.12% | - | 1.22 |
01/16 | 955 | 984 | 955 | 978 | +1.88% | 23,100 | 148億4037万 | -1.71% | - | 1.22 |
01/15 | 940 | 963 | 936 | 960 | +2.13% | 19,500 | 145億6723万 | -4.38% | - | 1.2 |
01/11 | 956 | 956 | 936 | 940 | -1.36% | 24,500 | 142億6375万 | -7.3% | - | 1.17 |
01/10 | 962 | 966 | 948 | 953 | -0.94% | 18,200 | 144億6101万 | -6.93% | - | 1.19 |
01/09 | 948 | 974 | 948 | 962 | +1.69% | 23,200 | 145億9758万 | -6.87% | - | 1.2 |
01/08 | 912 | 957 | 912 | 946 | -3.27% | 64,500 | 143億5479万 | -9.21% | - | 1.18 |
01/07 | 949 | 978 | 948 | 978 | +5.5% | 36,400 | 148億4037万 | -6.77% | - | 1.22 |
01/04 | 877 | 928 | 877 | 927 | +3% | 28,500 | 140億6648万 | -11.97% | - | 1.16 |
2018 |
12/28 | 934 | 934 | 890 | 900 | -3.33% | 30,100 | 136億5678万 | -15.09% | - | 1.12 |
12/27 | 898 | 933 | 893 | 931 | +8.89% | 32,800 | 141億2718万 | -12.75% | - | 1.16 |
12/26 | 825 | 880 | 825 | 855 | +4.14% | 37,300 | 129億7394万 | -20.32% | - | 1.07 |
12/25 | 821 | 836 | 804 | 821 | -7.86% | 61,100 | 124億5802万 | -24.12% | - | 1.03 |
12/21 | 933 | 933 | 867 | 891 | -5.11% | 63,800 | 135億2021万 | -18.41% | - | 1.11 |
12/20 | 970 | 980 | 935 | 939 | -4.57% | 46,500 | 142億4857万 | -14.56% | - | 1.17 |
12/19 | 1,016 | 1,016 | 978 | 984 | -2.19% | 32,600 | 149億3141万 | -10.95% | - | 1.23 |
12/18 | 1,009 | 1,017 | 1,002 | 1,006 | -1.76% | 18,700 | 152億6524万 | -9.29% | - | 1.26 |
12/17 | 1,061 | 1,061 | 1,017 | 1,024 | -3.49% | 39,800 | 155億3838万 | -8% | - | 1.28 |
12/14 | 1,080 | 1,080 | 1,056 | 1,061 | -0.75% | 20,700 | 160億9982万 | -4.93% | - | 1.33 |
12/13 | 1,074 | 1,082 | 1,066 | 1,069 | -0.47% | 23,400 | 162億2122万 | -4.13% | - | 1.34 |
12/12 | 1,062 | 1,082 | 1,057 | 1,074 | +1.9% | 11,300 | 162億9709万 | -3.59% | - | 1.34 |
12/11 | 1,098 | 1,100 | 1,048 | 1,054 | -3.74% | 29,700 | 159億9360万 | -5.39% | - | 1.32 |
12/10 | 1,143 | 1,147 | 1,081 | 1,095 | -4.2% | 55,900 | 166億1575万 | -1.71% | - | 1.37 |
12/07 | 1,180 | 1,189 | 1,134 | 1,143 | -3.46% | 31,200 | 173億4411万 | +2.6% | - | 1.43 |
12/06 | 1,207 | 1,207 | 1,171 | 1,184 | -1.91% | 15,000 | 179億6625万 | +6.57% | - | 1.48 |
12/05 | 1,174 | 1,212 | 1,172 | 1,207 | +1% | 20,600 | 183億1526万 | +9.13% | - | 1.51 |
12/04 | 1,217 | 1,244 | 1,192 | 1,195 | -1.4% | 26,100 | 181億3317万 | +8.74% | - | 1.49 |
12/03 | 1,193 | 1,216 | 1,193 | 1,212 | +1.76% | 23,100 | 183億9113万 | +11.09% | - | 1.51 |
11/30 | 1,186 | 1,194 | 1,178 | 1,191 | +0.42% | 15,600 | 180億7247万 | +9.97% | - | 1.49 |
11/29 | 1,162 | 1,187 | 1,161 | 1,186 | +1.8% | 20,300 | 179億9660万 | +10.12% | - | 1.48 |
11/28 | 1,130 | 1,173 | 1,119 | 1,165 | +3.74% | 25,400 | 176億7794万 | +8.57% | - | 1.46 |
11/27 | 1,098 | 1,127 | 1,093 | 1,123 | +2.74% | 15,000 | 170億4062万 | +4.95% | - | 1.4 |
11/26 | 1,095 | 1,113 | 1,093 | 1,093 | -0.27% | 14,600 | 165億8540万 | +2.25% | - | 1.37 |
11/22 | 1,072 | 1,097 | 1,067 | 1,096 | +2.24% | 13,000 | 166億3092万 | +2.43% | - | 1.37 |
11/21 | 1,060 | 1,078 | 1,060 | 1,072 | -0.46% | 6,500 | 162億6674万 | +0.19% | - | 1.34 |
11/20 | 1,077 | 1,077 | 1,061 | 1,077 | -0.09% | 5,100 | 163億4261万 | +0.56% | - | 1.35 |
11/19 | 1,075 | 1,085 | 1,061 | 1,078 | +0.65% | 11,200 | 163億5779万 | +0.75% | - | 1.35 |
11/16 | 1,080 | 1,085 | 1,069 | 1,071 | -0.56% | 6,600 | 162億5157万 | +0.09% | - | 1.34 |
11/15 | 1,075 | 1,080 | 1,064 | 1,077 | +0.09% | 13,200 | 163億4261万 | +0.65% | - | 1.35 |
11/14 | 1,089 | 1,093 | 1,071 | 1,076 | -0.92% | 11,000 | 163億2744万 | +0.56% | - | 1.34 |
11/13 | 1,085 | 1,091 | 1,055 | 1,086 | -2.25% | 14,200 | 164億7918万 | +1.31% | - | 1.36 |
11/12 | 1,099 | 1,126 | 1,086 | 1,111 | +1.28% | 24,200 | 168億5853万 | +3.25% | - | 1.39 |
11/09 | 1,050 | 1,117 | 1,050 | 1,097 | +4.18% | 40,700 | 166億4610万 | +1.67% | - | 1.37 |
11/08 | 1,045 | 1,085 | 1,042 | 1,053 | +0.77% | 36,000 | 159億7843万 | -2.68% | - | 1.32 |
11/07 | 1,050 | 1,056 | 1,032 | 1,045 | -0.76% | 20,700 | 158億5704万 | -3.86% | - | 1.31 |
11/06 | 1,065 | 1,068 | 1,053 | 1,053 | -1.68% | 16,100 | 159億7843万 | -3.66% | - | 1.32 |
11/05 | 1,087 | 1,087 | 1,067 | 1,071 | -1.56% | 10,000 | 162億5157万 | -2.46% | - | 1.34 |
11/02 | 1,067 | 1,088 | 1,060 | 1,088 | +2.93% | 23,700 | 165億953万 | -1.18% | - | 1.36 |
11/01 | 1,065 | 1,080 | 1,051 | 1,057 | -0.75% | 20,600 | 160億3913万 | -4.26% | - | 1.32 |
10/31 | 1,050 | 1,069 | 1,036 | 1,065 | +3.3% | 39,600 | 161億6052万 | -3.97% | - | 1.33 |
10/30 | 994 | 1,032 | 988 | 1,031 | +3.93% | 27,900 | 156億4460万 | -7.53% | - | 1.29 |
10/29 | 1,019 | 1,028 | 992 | 992 | -2.75% | 23,400 | 150億5280万 | -11.51% | - | 1.24 |
10/26 | 1,050 | 1,055 | 1,006 | 1,020 | -2.02% | 25,700 | 154億7768万 | -9.57% | - | 1.27 |
10/25 | 1,060 | 1,060 | 1,040 | 1,041 | -4.23% | 22,700 | 157億9634万 | -8.2% | - | 1.3 |
10/24 | 1,080 | 1,096 | 1,068 | 1,087 | 0% | 13,500 | 164億9435万 | -4.57% | - | 1.36 |
10/23 | 1,108 | 1,112 | 1,087 | 1,087 | -1.9% | 10,700 | 164億9435万 | -4.82% | - | 1.36 |
10/22 | 1,102 | 1,117 | 1,101 | 1,108 | +0.64% | 9,900 | 168億1301万 | -3.23% | - | 1.38 |
10/19 | 1,100 | 1,105 | 1,086 | 1,101 | +0.09% | 11,100 | 167億679万 | -4.01% | - | 1.38 |
10/18 | 1,110 | 1,117 | 1,098 | 1,100 | -0.18% | 16,300 | 166億9162万 | -4.35% | - | 1.37 |
10/17 | 1,085 | 1,124 | 1,078 | 1,102 | +3.47% | 22,000 | 167億2197万 | -4.51% | - | 1.38 |
10/16 | 1,058 | 1,067 | 1,051 | 1,065 | +0.66% | 17,600 | 161億6052万 | -8.03% | - | 1.33 |
10/15 | 1,077 | 1,085 | 1,057 | 1,058 | -1.67% | 26,700 | 160億5430万 | -9.03% | - | 1.32 |
10/12 | 1,080 | 1,091 | 1,071 | 1,076 | -1.37% | 24,200 | 163億2744万 | -7.88% | - | 1.34 |
10/11 | 1,064 | 1,098 | 1,064 | 1,091 | -2.94% | 38,000 | 165億5505万 | -6.99% | - | 1.36 |
10/10 | 1,105 | 1,154 | 1,097 | 1,124 | -4.18% | 54,500 | 170億5580万 | -4.58% | - | 1.4 |
10/09 | 1,181 | 1,191 | 1,163 | 1,173 | -0.51% | 35,000 | 177億9934万 | -0.68% | - | 1.47 |
10/05 | 1,188 | 1,189 | 1,168 | 1,179 | -0.92% | 18,500 | 178億9038万 | -0.34% | - | 1.47 |
10/04 | 1,179 | 1,195 | 1,177 | 1,190 | +1.8% | 16,100 | 180億5730万 | +0.51% | - | 1.49 |
10/03 | 1,180 | 1,192 | 1,165 | 1,169 | -1.52% | 18,700 | 177億3864万 | -1.35% | - | 1.46 |
10/02 | 1,180 | 1,192 | 1,176 | 1,187 | +0.68% | 18,600 | 180億1177万 | +0.08% | - | 1.48 |
10/01 | 1,166 | 1,179 | 1,160 | 1,179 | +1.73% | 13,300 | 178億9038万 | -0.67% | - | 1.47 |