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 | 1,559 | 1,562 | 1,546 | 1,548 | -0.71% | 17,100 | 150億1018万 | -2.64% | 10.1 | 0.92 |
| 02/27 | 1,551 | 1,562 | 1,548 | 1,559 | +0.52% | 25,900 | 151億1684万 | -1.95% | 10.17 | 0.93 |
| 02/26 | 1,559 | 1,578 | 1,543 | 1,551 | -3.48% | 102,800 | 150億3927万 | -2.45% | 10.12 | 0.93 |
| 02/25 | 1,598 | 1,614 | 1,594 | 1,607 | +0.37% | 155,100 | 155億8227万 | +1.07% | 10.48 | 0.96 |
| 02/22 | 1,600 | 1,612 | 1,592 | 1,601 | -0.5% | 65,800 | 155億2409万 | +0.82% | 10.44 | 0.96 |
| 02/21 | 1,608 | 1,612 | 1,604 | 1,609 | -0.56% | 68,600 | 156億166万 | +1.51% | 10.5 | 0.96 |
| 02/20 | 1,615 | 1,628 | 1,606 | 1,618 | -1.1% | 65,300 | 156億8893万 | +2.28% | 10.55 | 0.97 |
| 02/19 | 1,622 | 1,646 | 1,622 | 1,636 | +0.43% | 30,200 | 158億6347万 | +3.61% | 10.67 | 0.98 |
| 02/18 | 1,606 | 1,631 | 1,606 | 1,629 | +1.69% | 56,800 | 157億9559万 | +3.43% | 10.63 | 0.97 |
| 02/15 | 1,594 | 1,602 | 1,583 | 1,602 | +0.25% | 34,600 | 155億3379万 | +1.97% | 10.45 | 0.96 |
| 02/14 | 1,620 | 1,621 | 1,594 | 1,598 | -1.6% | 53,600 | 154億9500万 | +1.91% | 10.42 | 0.95 |
| 02/13 | 1,627 | 1,638 | 1,620 | 1,624 | +0.06% | 34,500 | 157億4711万 | +3.7% | 10.59 | 0.97 |
| 02/12 | 1,612 | 1,625 | 1,610 | 1,623 | +1.37% | 51,400 | 157億3741万 | +3.91% | 10.59 | 0.97 |
| 02/08 | 1,607 | 1,612 | 1,591 | 1,601 | -1.23% | 23,100 | 155億2409万 | +2.89% | 10.44 | 0.96 |
| 02/07 | 1,621 | 1,621 | 1,604 | 1,621 | 0% | 17,500 | 157億1802万 | +4.51% | 10.57 | 0.97 |
| 02/06 | 1,620 | 1,630 | 1,608 | 1,621 | +0.25% | 18,800 | 157億1802万 | +4.92% | 10.57 | 0.97 |
| 02/05 | 1,610 | 1,618 | 1,607 | 1,617 | +1.13% | 35,300 | 156億7924万 | +5.2% | 10.55 | 0.97 |
| 02/04 | 1,572 | 1,618 | 1,572 | 1,599 | +2.43% | 28,800 | 155億470万 | +4.72% | 10.43 | 0.96 |
| 02/01 | 1,555 | 1,570 | 1,555 | 1,561 | -0.06% | 15,600 | 151億3623万 | +2.7% | 10.18 | 0.93 |
| 01/31 | 1,561 | 1,568 | 1,552 | 1,562 | +0.77% | 12,500 | 151億4593万 | +2.83% | 10.19 | 0.93 |
| 01/30 | 1,572 | 1,572 | 1,550 | 1,550 | -1.15% | 28,200 | 150億2957万 | +2.04% | 10.11 | 0.93 |
| 01/29 | 1,548 | 1,569 | 1,548 | 1,568 | +1.23% | 27,700 | 152億411万 | +3.16% | 10.23 | 0.94 |
| 01/28 | 1,555 | 1,562 | 1,549 | 1,549 | +0.06% | 10,900 | 150億1987万 | +1.77% | 10.1 | 0.93 |
| 01/25 | 1,550 | 1,558 | 1,544 | 1,548 | -0.13% | 13,800 | 150億1018万 | +1.51% | 10.1 | 0.92 |
| 01/24 | 1,542 | 1,553 | 1,535 | 1,550 | +0.45% | 10,700 | 150億2957万 | +1.31% | 10.11 | 0.93 |
| 01/23 | 1,550 | 1,562 | 1,542 | 1,543 | -0.58% | 15,500 | 149億6169万 | +0.72% | 10.06 | 0.92 |
| 01/22 | 1,552 | 1,577 | 1,552 | 1,552 | -0.13% | 25,700 | 150億4896万 | +1.24% | 10.12 | 0.93 |
| 01/21 | 1,558 | 1,571 | 1,547 | 1,554 | +0.13% | 17,000 | 150億6836万 | +1.24% | 10.14 | 0.93 |
| 01/18 | 1,538 | 1,559 | 1,538 | 1,552 | +0.91% | 10,100 | 150億4896万 | +0.91% | 10.12 | 0.93 |
| 01/17 | 1,540 | 1,540 | 1,530 | 1,538 | -0.19% | 9,700 | 149億1321万 | -0.19% | 10.03 | 0.92 |
| 01/16 | 1,559 | 1,559 | 1,531 | 1,541 | -0.13% | 15,900 | 149億4230万 | -0.26% | 10.05 | 0.92 |
| 01/15 | 1,522 | 1,549 | 1,514 | 1,543 | +1.38% | 10,600 | 149億6169万 | -0.39% | 10.06 | 0.92 |
| 01/11 | 1,530 | 1,535 | 1,518 | 1,522 | -0.59% | 10,000 | 147億5807万 | -2.06% | 9.93 | 0.91 |
| 01/10 | 1,540 | 1,543 | 1,523 | 1,531 | -0.33% | 14,700 | 148億4534万 | -1.86% | 9.99 | 0.91 |
| 01/09 | 1,540 | 1,542 | 1,530 | 1,536 | 0% | 11,700 | 148億9382万 | -1.85% | 10.02 | 0.92 |
| 01/08 | 1,524 | 1,550 | 1,524 | 1,536 | +0.79% | 16,100 | 148億9382万 | -2.17% | 10.02 | 0.92 |
| 01/07 | 1,505 | 1,528 | 1,493 | 1,524 | +2.7% | 15,100 | 147億7746万 | -3.18% | 9.94 | 0.91 |
| 01/04 | 1,455 | 1,484 | 1,411 | 1,484 | +1.37% | 21,700 | 143億8960万 | -6.02% | 9.68 | 0.89 |
| 2018 |
| 12/28 | 1,475 | 1,507 | 1,459 | 1,464 | -0.54% | 19,100 | 141億9567万 | -7.63% | 9.55 | 0.87 |
| 12/27 | 1,500 | 1,502 | 1,463 | 1,472 | +2.51% | 30,500 | 142億7324万 | -7.54% | 9.6 | 0.88 |
| 12/26 | 1,393 | 1,470 | 1,390 | 1,436 | +5.36% | 30,100 | 139億2417万 | -10.25% | 9.37 | 0.86 |
| 12/25 | 1,410 | 1,410 | 1,331 | 1,363 | -4.75% | 40,100 | 132億1632万 | -15.29% | 8.89 | 0.81 |
| 12/21 | 1,485 | 1,485 | 1,420 | 1,431 | -5.86% | 38,000 | 138億7569万 | -11.67% | 9.33 | 0.85 |
| 12/20 | 1,575 | 1,575 | 1,516 | 1,520 | -3.49% | 21,700 | 147億3868万 | -6.69% | 9.91 | 0.91 |
| 12/19 | 1,575 | 1,589 | 1,558 | 1,575 | -0.19% | 12,200 | 152億7198万 | -3.61% | 10.27 | 0.94 |
| 12/18 | 1,600 | 1,601 | 1,573 | 1,578 | -2.29% | 14,500 | 153億107万 | -3.6% | 10.29 | 0.94 |
| 12/17 | 1,628 | 1,630 | 1,615 | 1,615 | -0.8% | 8,900 | 156億5984万 | -1.58% | 10.53 | 0.96 |
| 12/14 | 1,660 | 1,660 | 1,625 | 1,628 | -1.87% | 16,500 | 157億8590万 | -0.91% | 10.62 | 0.97 |
| 12/13 | 1,602 | 1,668 | 1,602 | 1,659 | +4.08% | 22,300 | 160億8649万 | +0.97% | 10.82 | 0.99 |
| 12/12 | 1,588 | 1,604 | 1,583 | 1,594 | +0.31% | 13,500 | 154億5622万 | -2.86% | 10.4 | 0.95 |
| 12/11 | 1,619 | 1,619 | 1,577 | 1,589 | -0.38% | 15,900 | 154億773万 | -3.23% | 10.36 | 0.95 |
| 12/10 | 1,621 | 1,627 | 1,584 | 1,595 | -1.54% | 19,000 | 154億6591万 | -2.86% | 10.4 | 0.95 |
| 12/07 | 1,636 | 1,641 | 1,619 | 1,620 | -0.92% | 8,400 | 157億833万 | -1.28% | 10.57 | 0.97 |
| 12/06 | 1,635 | 1,642 | 1,616 | 1,635 | +0.06% | 12,900 | 158億5377万 | -0.3% | 10.66 | 0.98 |
| 12/05 | 1,638 | 1,643 | 1,624 | 1,634 | -0.67% | 9,600 | 158億4408万 | -0.18% | 10.66 | 0.98 |
| 12/04 | 1,670 | 1,672 | 1,645 | 1,645 | -1.61% | 7,700 | 159億5074万 | +0.73% | 10.73 | 0.98 |
| 12/03 | 1,668 | 1,680 | 1,663 | 1,672 | +0.48% | 5,500 | 162億1254万 | +2.64% | 10.91 | 1 |
| 11/30 | 1,656 | 1,670 | 1,654 | 1,664 | +0.6% | 7,600 | 161億3497万 | +2.46% | 10.85 | 0.99 |
| 11/29 | 1,669 | 1,669 | 1,652 | 1,654 | -0.12% | 3,600 | 160億3801万 | +2.1% | 10.79 | 0.99 |
| 11/28 | 1,653 | 1,661 | 1,647 | 1,656 | +0.42% | 9,000 | 160億5740万 | +2.29% | 10.8 | 0.99 |
| 11/27 | 1,656 | 1,659 | 1,640 | 1,649 | +0.12% | 8,200 | 159億8952万 | +1.98% | 10.76 | 0.98 |
| 11/26 | 1,680 | 1,680 | 1,640 | 1,647 | +0.3% | 11,500 | 159億7013万 | +1.79% | 10.74 | 0.98 |
| 11/22 | 1,653 | 1,653 | 1,619 | 1,642 | +0.24% | 7,800 | 159億2165万 | +1.48% | 10.71 | 0.98 |
| 11/21 | 1,646 | 1,651 | 1,629 | 1,638 | -1.27% | 8,000 | 158億8286万 | +1.17% | 10.68 | 0.98 |
| 11/20 | 1,652 | 1,662 | 1,638 | 1,659 | +0.18% | 5,800 | 160億8649万 | +2.53% | 10.82 | 0.99 |
| 11/19 | 1,656 | 1,669 | 1,651 | 1,656 | +0.24% | 8,100 | 160億5740万 | +2.48% | 10.8 | 0.99 |
| 11/16 | 1,660 | 1,665 | 1,643 | 1,652 | -0.42% | 7,000 | 160億1861万 | +2.29% | 10.78 | 0.99 |
| 11/15 | 1,639 | 1,664 | 1,639 | 1,659 | +1.28% | 9,800 | 160億8649万 | +2.85% | 10.82 | 0.99 |
| 11/14 | 1,668 | 1,668 | 1,636 | 1,638 | -0.36% | 9,800 | 158億8286万 | +1.68% | 10.68 | 0.98 |
| 11/13 | 1,670 | 1,670 | 1,628 | 1,644 | -1.85% | 13,700 | 159億4104万 | +2.05% | 10.72 | 0.98 |
| 11/12 | 1,669 | 1,696 | 1,662 | 1,675 | +0.72% | 15,800 | 162億4163万 | +3.97% | 10.93 | 1 |
| 11/09 | 1,641 | 1,672 | 1,639 | 1,663 | +1.53% | 17,100 | 161億2527万 | +3.29% | 10.85 | 0.99 |
| 11/08 | 1,605 | 1,646 | 1,605 | 1,638 | +1.87% | 16,500 | 158億8286万 | +1.68% | 10.68 | 0.98 |
| 11/07 | 1,625 | 1,628 | 1,600 | 1,608 | -0.19% | 9,200 | 155億9197万 | -0.25% | 10.49 | 0.96 |
| 11/06 | 1,602 | 1,620 | 1,596 | 1,611 | +1.13% | 10,300 | 156億2106万 | -0.25% | 10.51 | 0.96 |
| 11/05 | 1,600 | 1,600 | 1,584 | 1,593 | +0.5% | 12,600 | 154億4652万 | -1.61% | 10.39 | 0.95 |
| 11/02 | 1,584 | 1,590 | 1,562 | 1,585 | +0.06% | 13,700 | 153億6895万 | -2.34% | 10.34 | 0.95 |
| 11/01 | 1,560 | 1,591 | 1,557 | 1,584 | +1.6% | 9,600 | 153億5925万 | -2.64% | 10.33 | 0.95 |
| 10/31 | 1,549 | 1,572 | 1,549 | 1,559 | +1.17% | 18,600 | 151億1684万 | -4.47% | 10.17 | 0.93 |
| 10/30 | 1,536 | 1,568 | 1,527 | 1,541 | -0.19% | 29,100 | 149億4230万 | -5.98% | 10.05 | 0.92 |
| 10/29 | 1,560 | 1,569 | 1,543 | 1,544 | +0.13% | 11,100 | 149億7139万 | -6.14% | 10.07 | 0.92 |
| 10/26 | 1,590 | 1,591 | 1,535 | 1,542 | -1.72% | 19,500 | 149億5200万 | -6.55% | 10.06 | 0.92 |
| 10/25 | 1,610 | 1,610 | 1,564 | 1,569 | -3.39% | 22,400 | 152億1380万 | -5.2% | 10.23 | 0.94 |
| 10/24 | 1,616 | 1,629 | 1,595 | 1,624 | +0.56% | 14,000 | 157億4711万 | -2.05% | 10.59 | 0.97 |
| 10/23 | 1,665 | 1,665 | 1,612 | 1,615 | -2.89% | 12,900 | 156億5984万 | -2.65% | 10.53 | 0.96 |
| 10/22 | 1,664 | 1,679 | 1,636 | 1,663 | +0.24% | 10,600 | 161億2527万 | +0.3% | 10.85 | 0.99 |
| 10/19 | 1,645 | 1,677 | 1,628 | 1,659 | +0.85% | 12,500 | 160億8649万 | +0.24% | 10.82 | 0.99 |
| 10/18 | 1,640 | 1,654 | 1,631 | 1,645 | +0.98% | 14,100 | 159億5074万 | -0.48% | 10.73 | 0.98 |
| 10/17 | 1,625 | 1,641 | 1,622 | 1,629 | +0.8% | 8,300 | 157億9559万 | -1.27% | 10.63 | 0.97 |
| 10/16 | 1,612 | 1,629 | 1,604 | 1,616 | +0.06% | 11,400 | 156億6954万 | -2% | 10.54 | 0.97 |
| 10/15 | 1,620 | 1,645 | 1,615 | 1,615 | +0.25% | 23,800 | 156億5984万 | -2% | 10.53 | 0.96 |
| 10/12 | 1,601 | 1,646 | 1,590 | 1,611 | +0.62% | 21,300 | 156億2106万 | -2.19% | 10.51 | 0.96 |
| 10/11 | 1,602 | 1,618 | 1,598 | 1,601 | -1.72% | 26,800 | 155億2409万 | -2.79% | 10.44 | 0.96 |
| 10/10 | 1,650 | 1,663 | 1,615 | 1,629 | -1.15% | 16,500 | 157億9559万 | -1.09% | 10.63 | 0.97 |
| 10/09 | 1,671 | 1,671 | 1,635 | 1,648 | -1.08% | 18,200 | 159億7983万 | +0.12% | 10.75 | 0.98 |
| 10/05 | 1,685 | 1,688 | 1,663 | 1,666 | -1.3% | 7,300 | 161億5436万 | +1.22% | 10.87 | 1 |
| 10/04 | 1,684 | 1,692 | 1,664 | 1,688 | +1.5% | 10,000 | 163億6769万 | +2.61% | 11.01 | 1.01 |
| 10/03 | 1,704 | 1,704 | 1,663 | 1,663 | -1.42% | 11,600 | 161億2527万 | +1.22% | 10.85 | 0.99 |
| 10/02 | 1,691 | 1,705 | 1,682 | 1,687 | -0.18% | 12,900 | 163億5799万 | +2.68% | 11 | 1.01 |
| 10/01 | 1,703 | 1,707 | 1,687 | 1,690 | -0.76% | 8,900 | 163億8708万 | +2.99% | 11.02 | 1.01 |
