株価チャート
2018/09/18～2019/02/18
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 |
| 02/18 | 645 | 655 | 629 | 650 | +1.72% | 1,018,200 | 437億7789万 | -18.34% | - | 4.06 |
| 02/15 | 640 | 658 | 628 | 639 | -2.29% | 1,293,600 | 430億3703万 | -20.32% | - | 3.99 |
| 02/14 | 682 | 694 | 639 | 654 | -5.08% | 2,198,000 | 440億4729万 | -19.36% | - | 4.08 |
| 02/13 | 611 | 691 | 604 | 689 | +9.37% | 3,984,500 | 464億456万 | -15.87% | - | 4.3 |
| 02/12 | 640 | 642 | 630 | 630 | -19.23% | 1,076,300 | 424億3087万 | -23.64% | - | 3.93 |
| 02/08 | 825 | 827 | 751 | 780 | -5.34% | 2,133,200 | 525億3346万 | -6.14% | - | 4.87 |
| 02/07 | 873 | 883 | 821 | 824 | -5.4% | 1,385,700 | 554億9689万 | -1.08% | - | 5.15 |
| 02/06 | 870 | 904 | 865 | 871 | +0.46% | 985,200 | 586億6237万 | +4.44% | - | 5.44 |
| 02/05 | 880 | 903 | 862 | 867 | +0.23% | 632,100 | 583億9297万 | +4.21% | - | 5.42 |
| 02/04 | 851 | 881 | 850 | 865 | +1.53% | 799,000 | 582億5826万 | +4.22% | - | 5.4 |
| 02/01 | 829 | 854 | 828 | 852 | +3.15% | 550,800 | 573億8271万 | +2.65% | - | 5.32 |
| 01/31 | 807 | 834 | 807 | 826 | +4.29% | 802,200 | 556億3159万 | -0.48% | - | 5.16 |
| 01/30 | 833 | 840 | 792 | 792 | -4.92% | 920,300 | 533億4167万 | -5.04% | - | 4.95 |
| 01/29 | 823 | 839 | 812 | 833 | +0.36% | 912,900 | 561億304万 | -0.6% | - | 5.2 |
| 01/28 | 832 | 855 | 818 | 830 | -1.54% | 973,600 | 559億99万 | -1.43% | - | 5.18 |
| 01/25 | 831 | 875 | 827 | 843 | +2.55% | 933,600 | 567億7655万 | -0.47% | - | 5.27 |
| 01/24 | 794 | 825 | 785 | 822 | +2.62% | 1,303,400 | 553億6219万 | -3.63% | - | 5.13 |
| 01/23 | 821 | 824 | 792 | 801 | -4.42% | 1,151,900 | 539億4783万 | -6.75% | - | 5 |
| 01/22 | 856 | 861 | 827 | 838 | 0% | 840,700 | 564億3980万 | -3.23% | - | 5.23 |
| 01/21 | 866 | 888 | 837 | 838 | -1.53% | 1,123,700 | 564億3427万 | -3.9% | - | 5.23 |
| 01/18 | 861 | 874 | 838 | 851 | 0% | 771,400 | 573億974万 | -3.41% | - | 5.31 |
| 01/17 | 841 | 860 | 835 | 851 | +2.41% | 453,100 | 573億974万 | -4.27% | - | 5.31 |
| 01/16 | 832 | 837 | 807 | 831 | +0.36% | 568,200 | 559億6286万 | -7.56% | - | 5.19 |
| 01/15 | 790 | 847 | 790 | 828 | +3.63% | 918,800 | 557億6083万 | -9.11% | - | 5.17 |
| 01/11 | 812 | 835 | 796 | 799 | -0.75% | 803,900 | 538億785万 | -13.53% | - | 4.99 |
| 01/10 | 850 | 856 | 803 | 805 | -5.96% | 595,200 | 542億1192万 | -14.27% | - | 5.03 |
| 01/09 | 870 | 886 | 853 | 856 | -0.35% | 561,600 | 576億4646万 | -9.99% | - | 5.35 |
| 01/08 | 868 | 872 | 835 | 859 | +1.9% | 794,900 | 578億4849万 | -10.61% | - | 5.36 |
| 01/07 | 818 | 849 | 803 | 843 | +8.77% | 992,400 | 567億7099万 | -12.91% | - | 5.26 |
| 01/04 | 789 | 793 | 762 | 775 | -5.37% | 1,209,600 | 521億9160万 | -20.59% | - | 4.84 |
| 2018 |
| 12/28 | 874 | 883 | 798 | 819 | -4.43% | 1,005,600 | 551億5473万 | -16.85% | - | 5.11 |
| 12/27 | 869 | 874 | 836 | 857 | +5.02% | 596,600 | 577億1380万 | -13.61% | - | 5.35 |
| 12/26 | 828 | 849 | 802 | 816 | +0.12% | 702,500 | 549億5270万 | -18.24% | - | 5.1 |
| 12/25 | 800 | 828 | 796 | 815 | -5.01% | 790,600 | 548億8536万 | -19.15% | - | 5.09 |
| 12/21 | 870 | 899 | 833 | 858 | -1.61% | 1,115,300 | 577億8115万 | -15.55% | - | 5.36 |
| 12/20 | 901 | 916 | 856 | 872 | -4.8% | 1,286,600 | 586億851万 | -14.76% | - | 5.43 |
| 12/19 | 890 | 942 | 878 | 916 | +2% | 1,618,700 | 615億6582万 | -10.98% | - | 5.71 |
| 12/18 | 920 | 943 | 896 | 898 | -4.26% | 1,064,700 | 603億5601万 | -13.07% | - | 5.6 |
| 12/17 | 955 | 959 | 929 | 938 | -1.88% | 703,800 | 630億4448万 | -9.63% | - | 5.85 |
| 12/14 | 992 | 1,013 | 953 | 956 | -3.43% | 782,100 | 642億5428万 | -8.25% | - | 5.96 |
| 12/13 | 978 | 997 | 965 | 990 | +1.33% | 800,200 | 665億3948万 | -5.17% | - | 6.17 |
| 12/12 | 968 | 992 | 955 | 977 | +2.41% | 884,200 | 656億6573万 | -6.51% | - | 6.09 |
| 12/11 | 1,000 | 1,018 | 953 | 954 | -5.07% | 1,032,900 | 641億1986万 | -9.14% | - | 5.95 |
| 12/10 | 1,020 | 1,031 | 999 | 1,005 | -4.47% | 954,000 | 675億4765万 | -4.47% | - | 6.26 |
| 12/07 | 1,044 | 1,075 | 1,039 | 1,052 | +0.86% | 477,500 | 707億660万 | -0.09% | - | 6.56 |
| 12/06 | 1,112 | 1,117 | 1,037 | 1,043 | -6.88% | 668,900 | 701億169万 | -0.86% | - | 6.5 |
| 12/05 | 1,094 | 1,147 | 1,092 | 1,120 | -0.97% | 614,300 | 752億7699万 | +6.57% | - | 6.98 |
| 12/04 | 1,149 | 1,172 | 1,117 | 1,131 | -1.57% | 1,033,900 | 760億1631万 | +8.13% | - | 7.05 |
| 12/03 | 1,174 | 1,187 | 1,130 | 1,149 | -1.2% | 820,400 | 772億2612万 | +10.69% | - | 7.16 |
| 11/30 | 1,129 | 1,166 | 1,108 | 1,163 | +4.96% | 899,200 | 781億6709万 | +12.8% | - | 7.25 |
| 11/29 | 1,114 | 1,130 | 1,098 | 1,108 | +0.09% | 650,000 | 744億7045万 | +8.1% | - | 6.91 |
| 11/28 | 1,057 | 1,123 | 1,056 | 1,107 | +5.63% | 1,148,300 | 744億324万 | +8.11% | - | 6.9 |
| 11/27 | 1,037 | 1,050 | 1,011 | 1,048 | +2.44% | 451,800 | 704億3775万 | +2.24% | - | 6.53 |
| 11/26 | 1,005 | 1,028 | 982 | 1,023 | +2.2% | 643,100 | 687億5746万 | -0.58% | - | 6.38 |
| 11/22 | 1,014 | 1,027 | 978 | 1,001 | -0.6% | 564,100 | 672億7881万 | -3.1% | - | 6.24 |
| 11/21 | 993 | 1,040 | 991 | 1,007 | -0.4% | 552,000 | 674億8672万 | -2.99% | - | 6.26 |
| 11/20 | 1,036 | 1,060 | 1,006 | 1,011 | -4.17% | 744,100 | 677億5479万 | -3.07% | - | 6.28 |
| 11/19 | 1,026 | 1,076 | 1,026 | 1,055 | +3.03% | 865,400 | 707億356万 | +0.96% | - | 6.56 |
| 11/16 | 1,037 | 1,065 | 1,021 | 1,024 | -0.1% | 502,900 | 686億2602万 | -2.1% | - | 6.36 |
| 11/15 | 1,020 | 1,061 | 1,014 | 1,025 | +0.49% | 940,900 | 686億9304万 | -2.47% | - | 6.37 |
| 11/14 | 1,027 | 1,056 | 1,008 | 1,020 | -0.58% | 944,300 | 683億5795万 | -3.13% | - | 6.34 |
| 11/13 | 985 | 1,049 | 969 | 1,026 | +1.89% | 1,125,200 | 687億6005万 | -3.02% | - | 6.38 |
| 11/12 | 1,023 | 1,052 | 1,002 | 1,007 | -3.45% | 642,700 | 674億8672万 | -5.27% | - | 6.26 |
| 11/09 | 1,012 | 1,057 | 1,000 | 1,043 | +3.57% | 981,300 | 698億9935万 | -2.71% | - | 6.48 |
| 11/08 | 1,014 | 1,047 | 1,002 | 1,007 | -0.59% | 1,136,300 | 674億8672万 | -6.76% | - | 6.26 |
| 11/07 | 1,069 | 1,077 | 990 | 1,013 | -7.57% | 2,389,900 | 678億8882万 | -7.32% | - | 6.29 |
| 11/06 | 1,014 | 1,104 | 993 | 1,096 | +7.45% | 1,925,300 | 734億5128万 | -0.81% | - | 6.81 |
| 11/05 | 1,030 | 1,154 | 1,005 | 1,020 | -0.97% | 2,833,500 | 683億5795万 | -8.6% | - | 6.34 |
| 11/02 | 1,032 | 1,073 | 993 | 1,030 | +0.29% | 1,820,100 | 690億2812万 | -8.77% | - | 6.4 |
| 11/01 | 1,028 | 1,055 | 1,010 | 1,027 | +1.28% | 1,081,500 | 688億2707万 | -9.99% | - | 6.38 |
| 10/31 | 1,005 | 1,032 | 997 | 1,014 | +1.4% | 1,041,700 | 679億5584万 | -12.06% | - | 6.3 |
| 10/30 | 914 | 1,004 | 888 | 1,000 | +7.76% | 1,321,500 | 670億1760万 | -14.16% | - | 6.21 |
| 10/29 | 978 | 1,015 | 927 | 928 | -5.02% | 1,120,500 | 621億9233万 | -21.16% | - | 5.77 |
| 10/26 | 1,011 | 1,043 | 952 | 977 | -2.4% | 1,025,200 | 654億7619万 | -18.11% | - | 6.07 |
| 10/25 | 1,037 | 1,040 | 996 | 1,001 | -7.66% | 818,200 | 670億8461万 | -17.07% | - | 6.22 |
| 10/24 | 1,155 | 1,162 | 1,081 | 1,084 | -5% | 1,228,600 | 726億4707万 | -11% | - | 6.74 |
| 10/23 | 1,141 | 1,161 | 1,125 | 1,141 | -0.61% | 501,600 | 764億6708万 | -6.86% | - | 7.09 |
| 10/22 | 1,110 | 1,163 | 1,099 | 1,148 | +1.77% | 756,300 | 768億6732万 | -6.59% | - | 7.13 |
| 10/19 | 1,115 | 1,143 | 1,098 | 1,128 | +0.89% | 434,700 | 755億2817万 | -8.74% | - | 7 |
| 10/18 | 1,121 | 1,139 | 1,095 | 1,118 | -0.27% | 426,100 | 748億5859万 | -9.98% | - | 6.94 |
| 10/17 | 1,095 | 1,137 | 1,095 | 1,121 | +4.96% | 575,500 | 750億5946万 | -10.1% | - | 6.96 |
| 10/16 | 1,084 | 1,108 | 1,050 | 1,068 | -1.11% | 438,000 | 715億1071万 | -14.56% | - | 6.63 |
| 10/15 | 1,155 | 1,155 | 1,079 | 1,080 | -6.98% | 669,200 | 723億1420万 | -14.08% | - | 6.7 |
| 10/12 | 1,063 | 1,183 | 1,063 | 1,161 | +8.91% | 1,238,900 | 777億3777万 | -8.29% | - | 7.21 |
| 10/11 | 1,028 | 1,104 | 1,024 | 1,066 | -6.65% | 934,300 | 713億7680万 | -16.52% | - | 6.62 |
| 10/10 | 1,173 | 1,177 | 1,120 | 1,142 | -0.09% | 646,500 | 764億6557万 | -11.34% | - | 7.09 |
| 10/09 | 1,221 | 1,226 | 1,141 | 1,143 | -7.45% | 1,653,900 | 765億3253万 | -11.81% | - | 7.1 |
| 10/05 | 1,244 | 1,256 | 1,225 | 1,235 | -1.75% | 724,200 | 826億9263万 | -5.44% | - | 7.67 |
| 10/04 | 1,331 | 1,355 | 1,251 | 1,257 | -4.48% | 1,255,200 | 841億6570万 | -4.19% | - | 7.8 |
| 10/03 | 1,322 | 1,341 | 1,305 | 1,316 | -0.45% | 524,700 | 881億1620万 | 0% | - | 8.17 |
| 10/02 | 1,395 | 1,402 | 1,319 | 1,322 | -3.92% | 767,200 | 885億1794万 | +0.46% | - | 8.21 |
| 10/01 | 1,353 | 1,387 | 1,352 | 1,376 | +2.15% | 369,500 | 921億3365万 | +4.8% | - | 8.54 |
| 09/28 | 1,321 | 1,350 | 1,321 | 1,347 | +2.05% | 471,500 | 901億9188万 | +2.9% | - | 8.36 |
| 09/27 | 1,331 | 1,355 | 1,316 | 1,320 | -0.23% | 526,500 | 883億8403万 | +1.3% | - | 8.19 |
| 09/26 | 1,343 | 1,392 | 1,296 | 1,323 | -0.53% | 1,110,600 | 885億8490万 | +1.85% | - | 8.21 |
| 09/25 | 1,304 | 1,343 | 1,297 | 1,330 | +1.92% | 538,200 | 890億5360万 | +2.78% | - | 8.26 |
| 09/21 | 1,343 | 1,350 | 1,295 | 1,305 | -1.51% | 504,700 | 873億7966万 | +1.16% | - | 8.1 |
| 09/20 | 1,332 | 1,339 | 1,304 | 1,325 | +0.38% | 506,800 | 887億1882万 | +2.95% | - | 8.23 |
| 09/19 | 1,280 | 1,331 | 1,277 | 1,320 | +4.43% | 443,300 | 883億8403万 | +2.56% | - | 8.19 |
| 09/18 | 1,246 | 1,279 | 1,237 | 1,264 | +0.08% | 598,500 | 846億3440万 | -1.94% | - | 7.85 |
