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 | 1,198 | 1,200 | 1,178 | 1,184 | -0.59% | 82,600 | 267億6905万 | +2.78% | 26.14 | 3.55 |
| 02/27 | 1,166 | 1,202 | 1,166 | 1,191 | +2.94% | 82,600 | 269億2731万 | +3.57% | 26.3 | 3.57 |
| 02/26 | 1,125 | 1,160 | 1,125 | 1,157 | -0.86% | 23,900 | 261億5861万 | +0.61% | 25.54 | 3.47 |
| 02/25 | 1,136 | 1,170 | 1,136 | 1,167 | +3.73% | 36,500 | 263億8470万 | +1.39% | 25.77 | 3.5 |
| 02/22 | 1,156 | 1,156 | 1,121 | 1,125 | -3.18% | 32,100 | 254億3512万 | -2.17% | 24.84 | 3.37 |
| 02/21 | 1,169 | 1,176 | 1,157 | 1,162 | -0.77% | 20,700 | 262億7165万 | +0.87% | 25.65 | 3.49 |
| 02/20 | 1,147 | 1,172 | 1,147 | 1,171 | +1.21% | 35,600 | 264億7513万 | +1.83% | 25.85 | 3.51 |
| 02/19 | 1,164 | 1,174 | 1,154 | 1,157 | -0.69% | 36,600 | 261億5861万 | +0.78% | 25.54 | 3.47 |
| 02/18 | 1,169 | 1,174 | 1,152 | 1,165 | -0.26% | 23,800 | 263億3948万 | +1.92% | 25.72 | 3.49 |
| 02/15 | 1,146 | 1,168 | 1,146 | 1,168 | +0.69% | 41,200 | 264億731万 | +2.82% | 25.79 | 3.5 |
| 02/14 | 1,138 | 1,160 | 1,138 | 1,160 | +1.13% | 23,200 | 262億2644万 | +2.84% | 25.61 | 3.48 |
| 02/13 | 1,152 | 1,156 | 1,136 | 1,147 | +0.7% | 22,600 | 259億3252万 | +2.23% | 25.32 | 3.44 |
| 02/12 | 1,140 | 1,154 | 1,130 | 1,139 | +0.53% | 43,600 | 257億5165万 | +2.15% | 25.15 | 3.42 |
| 02/08 | 1,129 | 1,149 | 1,127 | 1,133 | -1.05% | 19,100 | 256億1599万 | +2.35% | 25.01 | 3.4 |
| 02/07 | 1,127 | 1,145 | 1,125 | 1,145 | +0.17% | 31,200 | 258億8730万 | +4.19% | 25.28 | 3.43 |
| 02/06 | 1,138 | 1,153 | 1,118 | 1,143 | +0.44% | 20,300 | 258億4208万 | +4.77% | 25.24 | 3.43 |
| 02/05 | 1,157 | 1,157 | 1,129 | 1,138 | -1.98% | 29,500 | 257億2904万 | +5.18% | 25.13 | 3.41 |
| 02/04 | 1,135 | 1,165 | 1,134 | 1,161 | +4.59% | 57,600 | 262億4904万 | +8.3% | 25.63 | 3.48 |
| 02/01 | 1,112 | 1,122 | 1,092 | 1,110 | +0.45% | 47,800 | 250億9599万 | +4.42% | 24.51 | 3.33 |
| 01/31 | 1,106 | 1,146 | 1,100 | 1,105 | -0.9% | 78,200 | 249億8294万 | +4.54% | 24.4 | 3.31 |
| 01/30 | 1,141 | 1,166 | 1,115 | 1,115 | -3.88% | 70,100 | 252億903万 | +5.89% | 24.62 | 3.34 |
| 01/29 | 1,146 | 1,169 | 1,132 | 1,160 | +0.17% | 43,600 | 262億2644万 | +10.69% | 25.61 | 3.48 |
| 01/28 | 1,102 | 1,168 | 1,102 | 1,158 | -0.09% | 54,600 | 261億8122万 | +10.92% | 25.57 | 3.47 |
| 01/25 | 1,171 | 1,177 | 1,147 | 1,159 | -1.11% | 27,800 | 262億383万 | +11.55% | 25.59 | 3.48 |
| 01/24 | 1,169 | 1,173 | 1,140 | 1,172 | +2.81% | 28,700 | 264億9774万 | +12.91% | 25.88 | 3.52 |
| 01/23 | 1,161 | 1,161 | 1,111 | 1,140 | -4.12% | 91,300 | 257億7426万 | +10.14% | 25.17 | 3.42 |
| 01/22 | 1,174 | 1,192 | 1,160 | 1,189 | +0.76% | 98,600 | 268億8210万 | +14.99% | 26.25 | 3.57 |
| 01/21 | 1,175 | 1,187 | 1,169 | 1,180 | +2.08% | 57,600 | 266億7862万 | +14.34% | 26.05 | 3.54 |
| 01/18 | 1,141 | 1,183 | 1,137 | 1,156 | -0.34% | 85,400 | 261億3600万 | +12.02% | 25.52 | 3.47 |
| 01/17 | 1,127 | 1,175 | 1,090 | 1,160 | +3.29% | 111,300 | 262億2644万 | +12.4% | 25.61 | 3.48 |
| 01/16 | 1,100 | 1,145 | 1,078 | 1,123 | +1.17% | 73,600 | 253億8990万 | +8.71% | 24.79 | 3.37 |
| 01/15 | 1,049 | 1,180 | 1,049 | 1,110 | +6.32% | 192,000 | 250億9599万 | +7.04% | 24.51 | 3.33 |
| 01/11 | 995 | 1,056 | 993 | 1,044 | +6.53% | 131,500 | 236億379万 | +0.29% | 23.05 | 3.13 |
| 01/10 | 982 | 1,011 | 969 | 980 | -0.41% | 56,100 | 221億5682万 | -6.31% | 21.64 | 2.94 |
| 01/09 | 981 | 1,003 | 976 | 984 | -1.2% | 86,500 | 222億4725万 | -6.64% | 21.72 | 2.95 |
| 01/08 | 1,000 | 1,001 | 978 | 996 | +2.68% | 37,500 | 225億1856万 | -6.04% | 21.99 | 2.99 |
| 01/07 | 968 | 982 | 958 | 970 | +1.78% | 45,600 | 219億3073万 | -8.92% | 21.42 | 2.91 |
| 01/04 | 899 | 978 | 899 | 953 | +1.82% | 39,800 | 215億4637万 | -11.02% | 21.04 | 2.86 |
| 2018 |
| 12/28 | 984 | 984 | 911 | 936 | -0.95% | 52,000 | 211億6202万 | -13.01% | 20.67 | 2.81 |
| 12/27 | 943 | 954 | 920 | 945 | +3.5% | 57,900 | 213億6550万 | -12.66% | 20.86 | 2.83 |
| 12/26 | 886 | 931 | 886 | 913 | +4.82% | 56,600 | 206億4201万 | -15.93% | 20.16 | 2.74 |
| 12/25 | 902 | 913 | 870 | 871 | -7.44% | 113,600 | 196億9243万 | -20.24% | 19.23 | 2.61 |
| 12/21 | 957 | 972 | 931 | 941 | -1.47% | 56,400 | 212億7506万 | -14.38% | 20.78 | 2.82 |
| 12/20 | 982 | 998 | 952 | 955 | -4.88% | 68,300 | 215億9159万 | -13.42% | 21.08 | 2.86 |
| 12/19 | 1,011 | 1,025 | 996 | 1,004 | +0.7% | 34,000 | 226億9943万 | -9.22% | 22.17 | 3.01 |
| 12/18 | 1,027 | 1,027 | 997 | 997 | -5.23% | 44,000 | 225億4117万 | -9.94% | 22.01 | 2.99 |
| 12/17 | 1,040 | 1,061 | 1,040 | 1,052 | 0% | 21,800 | 237億8466万 | -5.05% | 23.23 | 3.16 |
| 12/14 | 1,116 | 1,116 | 1,051 | 1,052 | -5.65% | 74,200 | 237億8466万 | -5.05% | 23.23 | 3.16 |
| 12/13 | 1,111 | 1,122 | 1,092 | 1,115 | -0.09% | 45,200 | 252億903万 | +0.72% | 24.62 | 3.34 |
| 12/12 | 1,104 | 1,120 | 1,081 | 1,116 | +0.9% | 50,600 | 252億3164万 | +1.27% | 24.64 | 3.35 |
| 12/11 | 1,146 | 1,155 | 1,105 | 1,106 | -3.41% | 37,700 | 250億555万 | +0.82% | 24.42 | 3.32 |
| 12/10 | 1,150 | 1,163 | 1,131 | 1,145 | -1.8% | 73,600 | 258億8730万 | +4.76% | 25.28 | 3.43 |
| 12/07 | 1,180 | 1,187 | 1,155 | 1,166 | +0.34% | 58,800 | 263億6209万 | +7.27% | 25.74 | 3.5 |
| 12/06 | 1,185 | 1,199 | 1,156 | 1,162 | -2.76% | 98,700 | 262億7165万 | +7.49% | 25.65 | 3.49 |
| 12/05 | 1,185 | 1,210 | 1,176 | 1,195 | -1.16% | 102,000 | 270億1775万 | +11.06% | 26.38 | 3.58 |
| 12/04 | 1,210 | 1,220 | 1,204 | 1,209 | 0% | 76,000 | 273億3428万 | +13.1% | 26.69 | 3.63 |
| 12/03 | 1,184 | 1,228 | 1,184 | 1,209 | +1.94% | 64,800 | 273億3428万 | +14.16% | 26.69 | 3.63 |
| 11/30 | 1,192 | 1,192 | 1,170 | 1,186 | +2.07% | 74,800 | 268億1427万 | +12.95% | 26.18 | 3.56 |
| 11/29 | 1,150 | 1,168 | 1,150 | 1,162 | +1.4% | 45,700 | 262億7165万 | +11.41% | 25.65 | 3.49 |
| 11/28 | 1,115 | 1,150 | 1,115 | 1,146 | +2.14% | 64,000 | 259億991万 | +10.3% | 25.3 | 3.44 |
| 11/27 | 1,111 | 1,148 | 1,110 | 1,122 | +1.54% | 58,400 | 253億6729万 | +8.3% | 24.77 | 3.37 |
| 11/26 | 1,080 | 1,121 | 1,073 | 1,105 | +1.84% | 72,700 | 249億8294万 | +6.66% | 24.4 | 3.31 |
| 11/22 | 1,075 | 1,098 | 1,068 | 1,085 | +0.09% | 43,900 | 245億3076万 | +4.73% | 23.95 | 3.25 |
| 11/21 | 1,059 | 1,095 | 1,055 | 1,084 | +2.26% | 58,900 | 245億815万 | +4.63% | 23.93 | 3.25 |
| 11/20 | 1,056 | 1,075 | 1,053 | 1,060 | -0.56% | 54,400 | 239億6554万 | +2.02% | 23.4 | 3.18 |
| 11/19 | 1,037 | 1,074 | 1,037 | 1,066 | +3.09% | 44,300 | 241億119万 | +2.21% | 23.54 | 3.2 |
| 11/16 | 1,030 | 1,065 | 1,028 | 1,034 | -0.58% | 74,400 | 233億7770万 | -0.96% | 22.83 | 3.1 |
| 11/15 | 1,045 | 1,063 | 1,030 | 1,040 | +1.07% | 64,700 | 235億1336万 | -0.86% | 22.96 | 3.12 |
| 11/14 | 1,035 | 1,055 | 1,021 | 1,029 | -0.48% | 64,100 | 232億6466万 | -2.09% | 22.72 | 3.09 |
| 11/13 | 1,015 | 1,045 | 1,006 | 1,034 | +0.29% | 66,300 | 233億7770万 | -1.9% | 22.83 | 3.1 |
| 11/12 | 1,037 | 1,050 | 1,031 | 1,031 | -0.58% | 43,300 | 233億987万 | -2.27% | 22.76 | 3.09 |
| 11/09 | 1,039 | 1,056 | 1,031 | 1,037 | +0.29% | 53,800 | 234億4553万 | -1.98% | 22.9 | 3.11 |
| 11/08 | 1,016 | 1,041 | 1,016 | 1,034 | +3.82% | 54,000 | 233億7770万 | -3.09% | 22.83 | 3.1 |
| 11/07 | 992 | 1,015 | 985 | 996 | +0.5% | 57,200 | 225億1856万 | -7.35% | 21.99 | 2.99 |
| 11/06 | 997 | 1,000 | 982 | 991 | -0.5% | 40,500 | 224億551万 | -8.83% | 21.88 | 2.97 |
| 11/05 | 1,009 | 1,014 | 985 | 996 | -0.9% | 68,700 | 225億1856万 | -9.29% | 21.99 | 2.99 |
| 11/02 | 1,010 | 1,020 | 999 | 1,005 | -0.1% | 122,800 | 227億2204万 | -9.3% | 22.19 | 3.01 |
| 11/01 | 1,042 | 1,043 | 1,003 | 1,006 | -3.45% | 84,200 | 227億4465万 | -10.02% | 22.21 | 3.02 |
| 10/31 | 1,030 | 1,042 | 1,005 | 1,042 | +3.17% | 69,700 | 235億5857万 | -7.62% | 23.01 | 3.13 |
| 10/30 | 960 | 1,010 | 947 | 1,010 | +5.21% | 172,100 | 228億3509万 | -11.17% | 22.3 | 3.03 |
| 10/29 | 1,003 | 1,005 | 960 | 960 | -3.42% | 95,800 | 217億464万 | -16.3% | 21.2 | 2.88 |
| 10/26 | 1,006 | 1,019 | 953 | 994 | -2.07% | 185,200 | 224億7334万 | -14.24% | 21.95 | 2.98 |
| 10/25 | 1,022 | 1,044 | 1,009 | 1,015 | -4.52% | 96,000 | 229億4813万 | -13.17% | 22.41 | 3.04 |
| 10/24 | 1,073 | 1,080 | 1,031 | 1,063 | -0.93% | 110,800 | 240億3336万 | -9.69% | 23.47 | 3.19 |
| 10/23 | 1,091 | 1,105 | 1,073 | 1,073 | -2.63% | 63,500 | 242億5945万 | -9.38% | 23.69 | 3.22 |
| 10/22 | 1,105 | 1,113 | 1,084 | 1,102 | -0.72% | 61,600 | 249億1511万 | -7.47% | 24.33 | 3.31 |
| 10/19 | 1,094 | 1,121 | 1,090 | 1,110 | +2.49% | 133,900 | 250億9599万 | -7.11% | 24.51 | 3.33 |
| 10/18 | 1,148 | 1,167 | 1,083 | 1,083 | -6.48% | 243,200 | 244億8554万 | -9.67% | 23.91 | 3.25 |
| 10/17 | 1,168 | 1,195 | 1,152 | 1,158 | +0.17% | 100,900 | 261億8122万 | -3.98% | 25.57 | 3.47 |
| 10/16 | 1,129 | 1,184 | 1,124 | 1,156 | +3.86% | 185,100 | 261億3600万 | -4.46% | 25.52 | 3.47 |
| 10/15 | 1,130 | 1,163 | 1,113 | 1,113 | -2.11% | 126,200 | 251億6381万 | -8.32% | 24.57 | 3.34 |
| 10/12 | 1,141 | 1,177 | 1,120 | 1,137 | +4.03% | 255,300 | 257億643万 | -6.88% | 25.1 | 3.41 |
| 10/11 | 1,080 | 1,140 | 1,079 | 1,093 | -2.41% | 342,500 | 247億1163万 | -10.85% | 24.13 | 3.28 |
| 10/10 | 1,099 | 1,122 | 1,061 | 1,120 | +6.46% | 454,300 | 253億2208万 | -9.24% | 24.73 | 3.36 |
| 10/09 | 1,105 | 1,115 | 1,020 | 1,052 | -4.71% | 561,000 | 237億8466万 | -15.09% | 23.23 | 3.16 |
| 10/05 | 1,176 | 1,192 | 1,098 | 1,104 | -12.8% | 600,500 | 249億6033万 | -11.54% | 24.37 | 3.31 |
| 10/04 | 1,269 | 1,340 | 1,251 | 1,266 | +2.84% | 344,800 | 286億2299万 | +0.96% | 27.95 | 3.8 |
| 10/03 | 1,300 | 1,300 | 1,216 | 1,231 | -4.94% | 214,600 | 278億3167万 | -1.6% | 27.18 | 3.69 |
| 10/02 | 1,277 | 1,307 | 1,272 | 1,295 | +1.57% | 179,800 | 292億7865万 | +3.52% | 28.59 | 3.88 |
| 10/01 | 1,250 | 1,280 | 1,226 | 1,275 | +2.41% | 127,700 | 288億2647万 | +2.33% | 28.15 | 3.82 |
