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 | 2,246 | 2,259 | 2,246 | 2,258 | 0% | 900 | 446億6324万 | -1.4% | 10.81 | 1.06 |
| 02/27 | 2,246 | 2,258 | 2,223 | 2,258 | +1.03% | 3,500 | 446億6324万 | -1.4% | 10.81 | 1.06 |
| 02/26 | 2,241 | 2,254 | 2,235 | 2,235 | -0.84% | 6,300 | 442億830万 | -2.44% | 10.7 | 1.05 |
| 02/25 | 2,251 | 2,257 | 2,222 | 2,254 | +0.63% | 6,900 | 445億8412万 | -1.53% | 10.79 | 1.06 |
| 02/22 | 2,261 | 2,269 | 2,240 | 2,240 | -1.45% | 13,600 | 443億720万 | -1.97% | 10.72 | 1.05 |
| 02/21 | 2,251 | 2,289 | 2,222 | 2,273 | -1.17% | 17,200 | 449億5994万 | -0.39% | 10.88 | 1.07 |
| 02/20 | 2,349 | 2,350 | 2,272 | 2,300 | -2.09% | 4,800 | 454億9400万 | +1.01% | 11.01 | 1.08 |
| 02/19 | 2,260 | 2,377 | 2,243 | 2,349 | +3.94% | 5,800 | 464億6322万 | +3.53% | 11.25 | 1.1 |
| 02/18 | 2,229 | 2,260 | 2,229 | 2,260 | +1.66% | 2,300 | 447億280万 | +0.04% | 10.82 | 1.06 |
| 02/15 | 2,235 | 2,243 | 2,222 | 2,223 | -0.76% | 4,000 | 439億7094万 | -1.33% | 10.64 | 1.04 |
| 02/14 | 2,253 | 2,259 | 2,240 | 2,240 | -0.58% | 1,200 | 443億720万 | -0.44% | 10.72 | 1.05 |
| 02/13 | 2,252 | 2,263 | 2,237 | 2,253 | +0.04% | 2,300 | 445億6434万 | +0.49% | 10.79 | 1.06 |
| 02/12 | 2,228 | 2,268 | 2,224 | 2,252 | -0.79% | 6,600 | 445億4456万 | +0.81% | 10.78 | 1.06 |
| 02/08 | 2,270 | 2,271 | 2,238 | 2,270 | -0.09% | 1,500 | 449億60万 | +2.11% | 10.87 | 1.06 |
| 02/07 | 2,324 | 2,331 | 2,268 | 2,272 | -3.24% | 2,900 | 449億4016万 | +2.71% | 10.88 | 1.07 |
| 02/06 | 2,349 | 2,390 | 2,340 | 2,348 | -2.13% | 800 | 464億4344万 | +6.58% | 11.24 | 1.1 |
| 02/05 | 2,409 | 2,410 | 2,359 | 2,399 | -0.46% | 1,900 | 474億5222万 | +9.59% | 11.48 | 1.13 |
| 02/04 | 2,330 | 2,410 | 2,330 | 2,410 | +4.1% | 7,100 | 476億6980万 | +10.96% | 11.54 | 1.13 |
| 02/01 | 2,345 | 2,396 | 2,315 | 2,315 | -3.02% | 3,000 | 457億9070万 | +7.28% | 11.08 | 1.09 |
| 01/31 | 2,396 | 2,410 | 2,296 | 2,387 | -0.42% | 87,100 | 472億1486万 | +11.07% | 11.43 | 1.12 |
| 01/30 | 2,304 | 2,400 | 2,300 | 2,397 | +4.9% | 31,600 | 474億1266万 | +11.96% | 11.47 | 1.12 |
| 01/29 | 2,222 | 2,295 | 2,165 | 2,285 | +0.66% | 15,300 | 451億9730万 | +7.13% | 10.94 | 1.07 |
| 01/28 | 2,264 | 2,270 | 2,249 | 2,270 | +0.27% | 3,900 | 449億60万 | +6.57% | 10.87 | 1.06 |
| 01/25 | 2,267 | 2,280 | 2,243 | 2,264 | +0.85% | 27,400 | 447億8192万 | +6.39% | 10.84 | 1.06 |
| 01/24 | 2,232 | 2,260 | 2,232 | 2,245 | -0.62% | 3,600 | 444億610万 | +5.45% | 10.75 | 1.05 |
| 01/23 | 2,314 | 2,339 | 2,250 | 2,259 | -0.22% | 26,200 | 446億8302万 | +6.06% | 10.81 | 1.06 |
| 01/22 | 2,194 | 2,298 | 2,182 | 2,264 | +3.19% | 28,900 | 447億8192万 | +6.29% | 10.84 | 1.06 |
| 01/21 | 2,188 | 2,194 | 2,155 | 2,194 | +1.2% | 1,200 | 433億9732万 | +3.05% | 10.5 | 1.03 |
| 01/18 | 2,130 | 2,196 | 2,130 | 2,168 | +0.42% | 2,700 | 428億8304万 | +1.64% | 10.38 | 1.02 |
| 01/17 | 2,150 | 2,199 | 2,130 | 2,159 | +0.42% | 9,800 | 427億502万 | +1.08% | 10.34 | 1.01 |
| 01/16 | 2,130 | 2,150 | 2,103 | 2,150 | +3.37% | 4,300 | 425億2700万 | +0.28% | 10.29 | 1.01 |
| 01/15 | 2,144 | 2,144 | 2,050 | 2,080 | -0.95% | 5,200 | 411億4240万 | -3.39% | 9.96 | 0.98 |
| 01/11 | 2,090 | 2,137 | 2,090 | 2,100 | -0.52% | 6,100 | 415億3800万 | -2.96% | 10.05 | 0.98 |
| 01/10 | 2,100 | 2,143 | 2,093 | 2,111 | -1.81% | 1,500 | 417億5558万 | -2.94% | 10.11 | 0.99 |
| 01/09 | 2,069 | 2,199 | 2,069 | 2,150 | +4.88% | 10,500 | 425億2700万 | -1.42% | 10.29 | 1.01 |
| 01/08 | 2,006 | 2,077 | 2,006 | 2,050 | +0.54% | 11,200 | 405億4900万 | -6.22% | 9.81 | 0.96 |
| 01/07 | 1,998 | 2,040 | 1,998 | 2,039 | +2.1% | 1,800 | 403億3142万 | -7.15% | 9.76 | 0.96 |
| 01/04 | 1,994 | 2,019 | 1,950 | 1,997 | +0.15% | 4,800 | 395億66万 | -9.47% | 9.56 | 0.94 |
| 2018 |
| 12/28 | 2,052 | 2,081 | 1,920 | 1,994 | -2.83% | 9,100 | 394億4132万 | -10.14% | 9.55 | 0.94 |
| 12/27 | 2,003 | 2,090 | 2,003 | 2,052 | +2.7% | 4,000 | 405億8856万 | -8.02% | 9.82 | 0.96 |
| 12/26 | 1,950 | 1,999 | 1,949 | 1,998 | +2.46% | 5,200 | 395億2044万 | -10.8% | 9.56 | 0.94 |
| 12/25 | 1,824 | 2,000 | 1,824 | 1,950 | -6.25% | 11,500 | 385億7100万 | -13.37% | 9.33 | 0.91 |
| 12/21 | 2,073 | 2,150 | 2,043 | 2,080 | +0.34% | 19,300 | 411億4240万 | -8.09% | 9.96 | 0.98 |
| 12/20 | 2,200 | 2,200 | 2,065 | 2,073 | -5.77% | 9,000 | 410億394万 | -8.76% | 9.92 | 0.97 |
| 12/19 | 2,200 | 2,205 | 2,152 | 2,200 | 0% | 7,500 | 435億1600万 | -3.51% | 10.53 | 1.03 |
| 12/18 | 2,201 | 2,220 | 2,152 | 2,200 | -0.05% | 8,400 | 435億1600万 | -3.72% | 10.53 | 1.03 |
| 12/17 | 2,222 | 2,222 | 2,201 | 2,201 | -0.95% | 2,700 | 435億3578万 | -3.93% | 10.54 | 1.03 |
| 12/14 | 2,323 | 2,323 | 2,203 | 2,222 | -3.39% | 7,400 | 439億5116万 | -3.22% | 10.64 | 1.04 |
| 12/13 | 2,263 | 2,300 | 2,236 | 2,300 | +1.77% | 5,100 | 454億9400万 | -0.09% | 11.01 | 1.08 |
| 12/12 | 2,248 | 2,269 | 2,201 | 2,260 | +0.53% | 4,300 | 447億280万 | -1.87% | 10.82 | 1.06 |
| 12/11 | 2,255 | 2,279 | 2,201 | 2,248 | -0.31% | 15,800 | 444億6544万 | -2.6% | 10.76 | 1.05 |
| 12/10 | 2,328 | 2,328 | 2,255 | 2,255 | -1.01% | 7,100 | 446億390万 | -2.55% | 10.8 | 1.06 |
| 12/07 | 2,265 | 2,319 | 2,259 | 2,278 | +0.66% | 8,100 | 450億5884万 | -1.77% | 10.91 | 1.07 |
| 12/06 | 2,302 | 2,316 | 2,263 | 2,263 | -3.78% | 2,900 | 447億6214万 | -2.41% | 10.83 | 1.06 |
| 12/05 | 2,263 | 2,362 | 2,263 | 2,352 | -0.47% | 5,400 | 465億2256万 | +1.38% | 11.26 | 1.1 |
| 12/04 | 2,369 | 2,369 | 2,333 | 2,363 | +0.13% | 4,000 | 467億4014万 | +2.07% | 11.31 | 1.11 |
| 12/03 | 2,317 | 2,382 | 2,305 | 2,360 | -0.3% | 4,100 | 466億8080万 | +2.12% | 11.3 | 1.11 |
| 11/30 | 2,263 | 2,380 | 2,263 | 2,367 | +4.6% | 12,200 | 468億1926万 | +2.6% | 11.33 | 1.11 |
| 11/29 | 2,255 | 2,290 | 2,252 | 2,263 | -0.48% | 4,700 | 447億6214万 | -1.74% | 10.83 | 1.06 |
| 11/28 | 2,257 | 2,301 | 2,257 | 2,274 | -1.34% | 5,300 | 449億7972万 | -1.34% | 10.89 | 1.07 |
| 11/27 | 2,262 | 2,305 | 2,260 | 2,305 | +0.22% | 6,600 | 455億9290万 | -0.13% | 11.03 | 1.08 |
| 11/26 | 2,317 | 2,322 | 2,280 | 2,300 | -0.73% | 1,700 | 454億9400万 | -0.43% | 11.01 | 1.08 |
| 11/22 | 2,329 | 2,330 | 2,257 | 2,317 | +0.48% | 9,700 | 458億3026万 | +0.43% | 11.09 | 1.09 |
| 11/21 | 2,241 | 2,349 | 2,210 | 2,306 | +1.5% | 7,500 | 456億1268万 | +0.09% | 11.04 | 1.08 |
| 11/20 | 2,273 | 2,294 | 2,251 | 2,272 | -0.04% | 1,400 | 449億4016万 | -1.39% | 10.88 | 1.07 |
| 11/19 | 2,240 | 2,275 | 2,221 | 2,273 | +1.07% | 3,400 | 449億5994万 | -1.39% | 10.88 | 1.07 |
| 11/16 | 2,261 | 2,300 | 2,190 | 2,249 | -1.88% | 13,300 | 444億8522万 | -2.47% | 10.77 | 1.05 |
| 11/15 | 2,292 | 2,292 | 2,290 | 2,292 | 0% | 900 | 453億3576万 | -0.69% | 10.97 | 1.07 |
| 11/14 | 2,271 | 2,292 | 2,252 | 2,292 | -1.21% | 1,500 | 453億3576万 | -0.74% | 10.97 | 1.07 |
| 11/13 | 2,231 | 2,348 | 2,231 | 2,320 | -1.23% | 4,100 | 458億8960万 | +0.3% | 11.11 | 1.09 |
| 11/12 | 2,330 | 2,349 | 2,279 | 2,349 | +0.82% | 4,300 | 464億6322万 | +1.56% | 11.25 | 1.1 |
| 11/09 | 2,331 | 2,384 | 2,307 | 2,330 | -0.98% | 5,400 | 460億8740万 | +0.91% | 11.15 | 1.09 |
| 11/08 | 2,340 | 2,385 | 2,324 | 2,353 | +0.68% | 2,600 | 465億4234万 | +1.99% | 11.26 | 1.1 |
| 11/07 | 2,388 | 2,403 | 2,296 | 2,337 | -2.14% | 5,000 | 462億2586万 | +1.48% | 11.19 | 1.1 |
| 11/06 | 2,395 | 2,405 | 2,275 | 2,388 | -0.29% | 7,700 | 472億3464万 | +3.83% | 11.43 | 1.12 |
| 11/05 | 2,382 | 2,399 | 2,349 | 2,395 | +0.46% | 4,100 | 473億7310万 | +4.4% | 11.47 | 1.12 |
| 11/02 | 2,282 | 2,388 | 2,280 | 2,384 | +4.47% | 6,800 | 471億5552万 | +4.24% | 11.41 | 1.12 |
| 11/01 | 2,288 | 2,288 | 2,255 | 2,282 | -0.26% | 900 | 451億3796万 | 0% | 10.92 | 1.07 |
| 10/31 | 2,294 | 2,295 | 2,208 | 2,288 | +2.83% | 7,500 | 452億5664万 | +0.35% | 10.95 | 1.07 |
| 10/30 | 2,252 | 2,252 | 2,218 | 2,225 | -1.2% | 1,500 | 440億1050万 | -2.24% | 10.65 | 1.04 |
| 10/29 | 2,271 | 2,291 | 2,192 | 2,252 | -0.44% | 6,300 | 445億4456万 | -0.97% | 10.78 | 1.06 |
| 10/26 | 2,265 | 2,298 | 2,259 | 2,262 | -0.09% | 5,400 | 447億4236万 | -0.35% | 10.83 | 1.06 |
| 10/25 | 2,304 | 2,315 | 2,225 | 2,264 | -2.62% | 8,100 | 447億8192万 | -0.04% | 10.84 | 1.06 |
| 10/24 | 2,322 | 2,340 | 2,286 | 2,325 | -0.43% | 3,100 | 459億8850万 | +2.83% | 11.13 | 1.09 |
| 10/23 | 2,322 | 2,335 | 2,303 | 2,335 | -0.64% | 7,600 | 461億8630万 | +3.55% | 11.18 | 1.09 |
| 10/22 | 2,224 | 2,358 | 2,224 | 2,350 | +5.67% | 10,300 | 464億8300万 | +4.58% | 11.25 | 1.1 |
| 10/19 | 2,260 | 2,261 | 2,192 | 2,224 | -1.64% | 13,400 | 439億9072万 | -0.49% | 10.65 | 1.04 |
| 10/18 | 2,250 | 2,295 | 2,250 | 2,261 | -1.7% | 13,100 | 447億2258万 | +1.48% | 10.82 | 1.06 |
| 10/17 | 2,300 | 2,320 | 2,270 | 2,300 | +0.22% | 15,700 | 454億9400万 | +3.65% | 11.01 | 1.08 |
| 10/16 | 2,330 | 2,364 | 2,261 | 2,295 | +0.26% | 12,100 | 453億9510万 | +3.99% | 10.99 | 1.08 |
| 10/15 | 2,304 | 2,330 | 2,289 | 2,289 | -1.17% | 3,100 | 452億7642万 | +4.23% | 10.96 | 1.07 |
| 10/12 | 2,318 | 2,331 | 2,285 | 2,316 | -0.04% | 6,300 | 458億1048万 | +6% | 11.09 | 1.09 |
| 10/11 | 2,300 | 2,346 | 2,270 | 2,317 | -2.44% | 9,300 | 458億3026万 | +6.63% | 11.09 | 1.09 |
| 10/10 | 2,377 | 2,406 | 2,325 | 2,375 | +2.06% | 7,300 | 469億7750万 | +9.85% | 11.37 | 1.11 |
| 10/09 | 2,252 | 2,470 | 2,231 | 2,327 | +3.33% | 17,100 | 460億2806万 | +8.28% | 11.14 | 1.09 |
| 10/05 | 2,288 | 2,288 | 2,230 | 2,252 | -1.57% | 15,100 | 445億4456万 | +5.43% | 10.78 | 1.06 |
| 10/04 | 2,241 | 2,296 | 2,241 | 2,288 | +2.14% | 9,800 | 452億5664万 | +7.62% | 10.95 | 1.07 |
| 10/03 | 2,262 | 2,263 | 2,235 | 2,240 | -0.75% | 7,700 | 443億720万 | +5.96% | 10.72 | 1.05 |
| 10/02 | 2,253 | 2,262 | 2,253 | 2,257 | +0.4% | 8,600 | 446億4346万 | +7.22% | 10.8 | 1.06 |
| 10/01 | 2,232 | 2,262 | 2,231 | 2,248 | +0.76% | 10,800 | 444億6544万 | +7.2% | 10.76 | 1.05 |
