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 | 393 | 410 | 385 | 388 | -2.51% | 40,600 | 18億6007万 | +0.78% | - | 4.14 |
| 02/27 | 378 | 402 | 378 | 398 | +4.74% | 80,000 | 19億801万 | +3.38% | - | 4.25 |
| 02/26 | 381 | 386 | 376 | 380 | -2.31% | 62,600 | 18億2172万 | -1.04% | - | 4.06 |
| 02/25 | 386 | 398 | 385 | 389 | +1.04% | 56,900 | 18億6486万 | +1.3% | - | 4.15 |
| 02/22 | 374 | 385 | 373 | 385 | +1.85% | 23,100 | 18億4569万 | +0.26% | - | 4.11 |
| 02/21 | 378 | 379 | 373 | 378 | +0.27% | 18,400 | 18億1213万 | -1.82% | - | 4.04 |
| 02/20 | 385 | 386 | 373 | 377 | -1.05% | 50,800 | 18億733万 | -1.82% | - | 4.03 |
| 02/19 | 370 | 394 | 368 | 381 | +2.97% | 108,800 | 18億2651万 | -0.78% | - | 4.07 |
| 02/18 | 367 | 371 | 359 | 370 | +1.93% | 76,100 | 17億7378万 | -3.9% | - | 3.95 |
| 02/15 | 379 | 382 | 361 | 363 | -4.47% | 81,400 | 17億4022万 | -5.71% | - | 3.88 |
| 02/14 | 384 | 388 | 376 | 380 | -0.78% | 51,600 | 18億2172万 | -1.81% | - | 4.06 |
| 02/13 | 388 | 390 | 374 | 383 | +0.52% | 43,000 | 18億3610万 | -1.29% | - | 4.09 |
| 02/12 | 375 | 387 | 375 | 381 | +0.53% | 35,300 | 18億2651万 | -2.06% | - | 4.07 |
| 02/08 | 383 | 394 | 377 | 379 | -2.07% | 51,500 | 18億1692万 | -2.32% | - | 4.05 |
| 02/07 | 404 | 407 | 383 | 387 | -3.97% | 53,000 | 18億5527万 | -0.26% | - | 4.13 |
| 02/06 | 405 | 406 | 398 | 403 | -0.25% | 30,400 | 19億3198万 | +3.87% | - | 4.3 |
| 02/05 | 392 | 414 | 392 | 404 | +3.32% | 75,900 | 19億3677万 | +4.39% | - | 4.31 |
| 02/04 | 375 | 402 | 375 | 391 | +4.55% | 85,500 | 18億7445万 | +1.82% | - | 4.18 |
| 02/01 | 386 | 390 | 374 | 374 | -3.61% | 46,400 | 17億9295万 | -2.6% | - | 3.99 |
| 01/31 | 365 | 398 | 365 | 388 | +6.3% | 126,600 | 18億6007万 | +0.52% | - | 4.14 |
| 01/30 | 382 | 386 | 363 | 365 | -6.41% | 168,500 | 17億4981万 | -5.93% | - | 3.9 |
| 01/29 | 381 | 391 | 371 | 390 | +1.56% | 50,700 | 18億6966万 | -0.26% | - | 4.17 |
| 01/28 | 407 | 412 | 381 | 384 | -5.42% | 122,500 | 18億4089万 | -2.54% | - | 4.1 |
| 01/25 | 395 | 416 | 395 | 406 | +1% | 81,300 | 19億4636万 | +1.75% | - | 4.34 |
| 01/24 | 392 | 410 | 380 | 402 | +4.42% | 93,500 | 19億2718万 | -0.5% | - | 4.29 |
| 01/23 | 375 | 395 | 371 | 385 | +0.79% | 59,300 | 18億4569万 | -5.64% | - | 4.11 |
| 01/22 | 369 | 386 | 366 | 382 | +3.24% | 85,200 | 18億3130万 | -7.28% | - | 4.08 |
| 01/21 | 391 | 395 | 367 | 370 | -5.61% | 135,200 | 17億7378万 | -11.06% | - | 3.95 |
| 01/18 | 407 | 407 | 390 | 392 | -3.92% | 116,700 | 18億7924万 | -7.33% | - | 4.19 |
| 01/17 | 372 | 423 | 366 | 408 | +12.09% | 454,000 | 19億5595万 | -4.67% | - | 4.36 |
| 01/16 | 379 | 379 | 359 | 364 | -0.82% | 118,500 | 17億4501万 | -15.74% | - | 3.89 |
| 01/15 | 335 | 370 | 335 | 367 | -8.02% | 272,800 | 17億5939万 | -16.21% | - | 3.92 |
| 01/11 | 391 | 415 | 386 | 399 | +4.18% | 116,100 | 19億1280万 | -10.34% | - | 4.26 |
| 01/10 | 400 | 400 | 380 | 383 | -3.28% | 51,900 | 18億3610万 | -14.89% | - | 4.09 |
| 01/09 | 412 | 418 | 395 | 396 | -4.35% | 50,000 | 18億9842万 | -13.16% | - | 4.23 |
| 01/08 | 396 | 427 | 396 | 414 | +3.24% | 67,500 | 19億8471万 | -10.39% | - | 4.42 |
| 01/07 | 385 | 412 | 385 | 401 | +6.37% | 99,600 | 19億2239万 | -14.13% | - | 4.28 |
| 01/04 | 374 | 378 | 354 | 377 | -0.79% | 84,900 | 18億733万 | -20.3% | - | 4.03 |
| 2018 |
| 12/28 | 379 | 389 | 367 | 380 | -1.81% | 81,400 | 18億2172万 | -20.5% | - | 4.06 |
| 12/27 | 389 | 395 | 375 | 387 | +7.5% | 116,100 | 18億5527万 | -20.04% | - | 4.13 |
| 12/26 | 364 | 382 | 351 | 360 | +5.88% | 161,900 | 17億2584万 | -26.38% | - | 3.84 |
| 12/25 | 344 | 358 | 340 | 340 | -13.27% | 251,500 | 16億2996万 | -31.45% | - | 3.63 |
| 12/21 | 403 | 408 | 372 | 392 | -4.62% | 205,700 | 18億7924万 | -22.07% | - | 4.19 |
| 12/20 | 431 | 440 | 405 | 411 | -7.01% | 166,300 | 19億7033万 | -19.09% | - | 4.39 |
| 12/19 | 439 | 453 | 428 | 442 | +0.68% | 57,900 | 21億1894万 | -13.84% | - | 4.72 |
| 12/18 | 467 | 467 | 435 | 439 | -7.58% | 147,700 | 21億456万 | -15.09% | - | 4.69 |
| 12/17 | 490 | 500 | 472 | 475 | -6.5% | 127,900 | 22億7715万 | -9% | - | 5.07 |
| 12/14 | 526 | 548 | 502 | 508 | -5.22% | 201,200 | 24億3535万 | -3.42% | - | 5.43 |
| 12/13 | 500 | 544 | 500 | 536 | +7.41% | 147,000 | 25億6958万 | +1.13% | - | 5.72 |
| 12/12 | 491 | 509 | 482 | 499 | +3.1% | 117,000 | 23億9220万 | -6.38% | - | 5.33 |
| 12/11 | 489 | 502 | 472 | 484 | -0.82% | 94,100 | 23億2029万 | -10.37% | - | 5.17 |
| 12/10 | 507 | 515 | 484 | 488 | -6.69% | 168,500 | 23億3947万 | -10.79% | - | 5.21 |
| 12/07 | 520 | 539 | 517 | 523 | +0.58% | 109,500 | 25億726万 | -5.42% | - | 5.59 |
| 12/06 | 511 | 526 | 498 | 520 | +0.58% | 153,100 | 24億9288万 | -6.98% | - | 5.55 |
| 12/05 | 513 | 527 | 512 | 517 | -0.96% | 49,900 | 24億7849万 | -8.33% | - | 5.52 |
| 12/04 | 537 | 550 | 521 | 522 | -2.43% | 77,500 | 25億246万 | -8.1% | - | 5.57 |
| 12/03 | 533 | 546 | 531 | 535 | +0.56% | 77,900 | 25億6479万 | -6.14% | - | 5.71 |
| 11/30 | 533 | 548 | 526 | 532 | +0.19% | 76,900 | 25億5040万 | -7.32% | - | 5.68 |
| 11/29 | 543 | 552 | 531 | 531 | -1.85% | 104,400 | 25億4561万 | -8.61% | - | 5.67 |
| 11/28 | 546 | 555 | 540 | 541 | -0.92% | 56,700 | 25億9355万 | -8.31% | - | 5.78 |
| 11/27 | 532 | 552 | 532 | 546 | +3.21% | 90,500 | 26億1752万 | -9.15% | - | 5.83 |
| 11/26 | 530 | 545 | 520 | 529 | +0.95% | 77,000 | 25億3602万 | -13.42% | - | 5.65 |
| 11/22 | 513 | 529 | 508 | 524 | +2.34% | 63,600 | 25億1205万 | -16.03% | - | 5.6 |
| 11/21 | 506 | 532 | 502 | 512 | -1.73% | 109,000 | 24億5452万 | -19.87% | - | 5.47 |
| 11/20 | 519 | 529 | 513 | 521 | -1.51% | 75,600 | 24億9767万 | -19.97% | - | 5.56 |
| 11/19 | 514 | 541 | 505 | 529 | +2.92% | 135,900 | 25億3602万 | -20.33% | - | 5.65 |
| 11/16 | 530 | 540 | 512 | 514 | -2.65% | 151,700 | 24億6411万 | -23.63% | - | 5.49 |
| 11/15 | 529 | 539 | 511 | 528 | +0.96% | 128,600 | 25億3123万 | -22.12% | - | 5.64 |
| 11/14 | 549 | 550 | 522 | 523 | -3.68% | 134,700 | 25億726万 | -23.43% | - | 5.59 |
| 11/13 | 538 | 558 | 523 | 543 | -2.69% | 207,500 | 26億314万 | -21.3% | - | 5.8 |
| 11/12 | 590 | 590 | 556 | 558 | -6.22% | 281,500 | 26億7505万 | -19.83% | - | 5.96 |
| 11/09 | 591 | 603 | 582 | 595 | +1.19% | 228,700 | 28億5243万 | -15.36% | - | 6.35 |
| 11/08 | 598 | 608 | 569 | 588 | -6.37% | 690,300 | 28億1887万 | -17.07% | - | 6.28 |
| 11/07 | 655 | 662 | 619 | 628 | -6.96% | 484,900 | 30億1063万 | -12.17% | - | 6.71 |
| 11/06 | 662 | 753 | 632 | 675 | +3.05% | 1,192,100 | 32億3595万 | -6.25% | - | 7.21 |
| 11/05 | 630 | 684 | 629 | 655 | +1.24% | 216,500 | 31億4007万 | -9.41% | - | 7 |
| 11/02 | 658 | 673 | 625 | 647 | -0.77% | 191,000 | 31億171万 | -10.88% | - | 6.91 |
| 11/01 | 650 | 680 | 636 | 652 | -0.76% | 169,100 | 31億2568万 | -10.68% | - | 6.96 |
| 10/31 | 621 | 680 | 610 | 657 | +8.24% | 340,200 | 31億4965万 | -10.37% | - | 7.02 |
| 10/30 | 584 | 621 | 574 | 607 | +2.88% | 223,800 | 29億995万 | -17.53% | - | 6.48 |
| 10/29 | 642 | 652 | 585 | 590 | -7.23% | 274,400 | 28億2846万 | -20.7% | - | 6.3 |
| 10/26 | 700 | 708 | 616 | 636 | -7.02% | 367,300 | 30億4898万 | -15.43% | - | 6.79 |
| 10/25 | 744 | 750 | 681 | 684 | -12.2% | 301,000 | 32億7909万 | -9.76% | - | 7.31 |
| 10/24 | 825 | 835 | 776 | 779 | -3.23% | 186,700 | 37億3452万 | +2.23% | - | 8.32 |
| 10/23 | 808 | 829 | 785 | 805 | +0.37% | 142,700 | 38億5917万 | +5.5% | - | 8.6 |
| 10/22 | 830 | 841 | 796 | 802 | -4.98% | 276,300 | 38億4478万 | +5.25% | - | 8.57 |
| 10/19 | 880 | 880 | 830 | 844 | -5.27% | 223,600 | 40億4613万 | +10.91% | - | 9.01 |
| 10/18 | 833 | 910 | 826 | 891 | +6.96% | 608,900 | 42億7145万 | +17.39% | - | 9.52 |
| 10/17 | 820 | 856 | 807 | 833 | +0.97% | 380,200 | 39億9340万 | +10.48% | - | 8.9 |
| 10/16 | 758 | 893 | 724 | 825 | +9.42% | 1,422,600 | 39億5505万 | +9.71% | - | 8.81 |
| 10/15 | 719 | 754 | 704 | 754 | +15.29% | 345,600 | 36億1467万 | +0.67% | - | 8.05 |
| 10/12 | 634 | 666 | 628 | 654 | +1.55% | 143,500 | 31億3527万 | -12.8% | - | 6.98 |
| 10/11 | 657 | 660 | 615 | 644 | -8.26% | 313,600 | 30億8733万 | -14.81% | - | 6.88 |
| 10/10 | 691 | 708 | 686 | 702 | +1.89% | 74,900 | 33億6538万 | -7.63% | - | 7.5 |
| 10/09 | 721 | 721 | 683 | 689 | -5.62% | 150,100 | 33億306万 | -9.7% | - | 7.36 |
| 10/05 | 741 | 757 | 726 | 730 | -3.31% | 93,700 | 34億9962万 | -4.82% | - | 7.8 |
| 10/04 | 736 | 762 | 735 | 755 | +2.03% | 141,500 | 36億1947万 | -2.08% | - | 8.06 |
| 10/03 | 737 | 744 | 726 | 740 | -0.54% | 76,000 | 35億4756万 | -4.15% | - | 7.9 |
| 10/02 | 756 | 756 | 735 | 744 | -0.67% | 47,900 | 35億6673万 | -3.88% | - | 7.95 |
| 10/01 | 746 | 753 | 737 | 749 | +0.67% | 66,000 | 35億9070万 | -3.23% | - | 8 |
