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 | 396 | 420 | 390 | 415 | +5.06% | 40,100 | 52億1065万 | +12.47% | 28.74 | 1.47 |
| 02/27 | 393 | 400 | 391 | 395 | -0.25% | 13,900 | 49億5954万 | +7.92% | 27.36 | 1.4 |
| 02/26 | 400 | 402 | 380 | 396 | -2.94% | 33,300 | 49億7209万 | +8.79% | 27.43 | 1.4 |
| 02/25 | 423 | 423 | 402 | 408 | +0.25% | 74,400 | 51億2276万 | +12.71% | 28.26 | 1.44 |
| 02/22 | 391 | 408 | 391 | 407 | +3.04% | 24,200 | 51億1021万 | +13.69% | 28.19 | 1.44 |
| 02/21 | 393 | 395 | 392 | 395 | +0.77% | 6,300 | 49億5954万 | +11.27% | 27.36 | 1.4 |
| 02/20 | 390 | 393 | 387 | 392 | +0.77% | 8,000 | 49億2187万 | +11.36% | 27.15 | 1.39 |
| 02/19 | 391 | 392 | 381 | 389 | -0.51% | 22,000 | 48億8420万 | +11.14% | 26.94 | 1.38 |
| 02/18 | 381 | 393 | 381 | 391 | +3.44% | 19,100 | 49億931万 | +12.36% | 27.08 | 1.38 |
| 02/15 | 380 | 385 | 376 | 378 | -2.58% | 28,800 | 47億4609万 | +9.25% | 26.18 | 1.34 |
| 02/14 | 364 | 414 | 364 | 388 | +6.89% | 113,500 | 48億7165万 | +12.79% | 26.87 | 1.37 |
| 02/13 | 361 | 365 | 361 | 363 | +1.4% | 5,400 | 45億5775万 | +5.83% | 25.14 | 1.29 |
| 02/12 | 347 | 358 | 347 | 358 | +3.17% | 9,300 | 44億9497万 | +4.68% | 24.79 | 1.27 |
| 02/08 | 353 | 359 | 347 | 347 | -1.98% | 16,900 | 43億5686万 | +1.76% | 24.03 | 1.23 |
| 02/07 | 352 | 357 | 352 | 354 | +0.57% | 9,900 | 44億4475万 | +3.81% | 24.52 | 1.25 |
| 02/06 | 353 | 356 | 352 | 352 | -0.28% | 12,700 | 44億1964万 | +3.53% | 24.38 | 1.25 |
| 02/05 | 350 | 353 | 348 | 353 | +1.44% | 14,500 | 44億3219万 | +4.13% | 24.45 | 1.25 |
| 02/04 | 350 | 350 | 346 | 348 | +1.75% | 7,700 | 43億6941万 | +3.57% | 24.1 | 1.23 |
| 02/01 | 345 | 349 | 342 | 342 | -0.29% | 6,500 | 42億9408万 | +2.09% | 23.69 | 1.21 |
| 01/31 | 350 | 350 | 341 | 343 | -1.44% | 18,100 | 43億663万 | +2.39% | 23.75 | 1.21 |
| 01/30 | 347 | 349 | 345 | 348 | +0.58% | 12,300 | 43億6941万 | +3.57% | 24.1 | 1.23 |
| 01/29 | 344 | 348 | 344 | 346 | +0.58% | 7,900 | 43億4430万 | +2.67% | 23.96 | 1.23 |
| 01/28 | 345 | 347 | 342 | 344 | +0.58% | 8,400 | 43億1919万 | +1.47% | 23.82 | 1.22 |
| 01/25 | 343 | 351 | 338 | 342 | +0.59% | 28,300 | 42億9408万 | +0.29% | 23.69 | 1.21 |
| 01/24 | 339 | 343 | 339 | 340 | +0.29% | 5,100 | 42億6897万 | -0.87% | 23.55 | 1.2 |
| 01/23 | 338 | 343 | 337 | 339 | +0.3% | 15,200 | 42億5641万 | -2.02% | 23.48 | 1.2 |
| 01/22 | 334 | 339 | 332 | 338 | +1.5% | 11,100 | 42億4386万 | -2.87% | 23.41 | 1.2 |
| 01/21 | 334 | 335 | 331 | 333 | +2.15% | 16,900 | 41億8108万 | -5.13% | 23.06 | 1.18 |
| 01/18 | 326 | 338 | 326 | 326 | +0.62% | 22,100 | 40億9319万 | -8.17% | 22.58 | 1.15 |
| 01/17 | 323 | 332 | 323 | 324 | -0.92% | 37,500 | 40億6807万 | -9.75% | 22.44 | 1.15 |
| 01/16 | 337 | 337 | 325 | 327 | -1.21% | 31,700 | 41億574万 | -9.92% | 22.65 | 1.16 |
| 01/15 | 340 | 350 | 330 | 331 | -1.78% | 38,900 | 41億5596万 | -10.05% | 22.92 | 1.17 |
| 01/11 | 339 | 342 | 336 | 337 | -0.88% | 20,700 | 42億3130万 | -9.41% | 23.34 | 1.19 |
| 01/10 | 343 | 343 | 338 | 340 | -0.87% | 20,100 | 42億6897万 | -9.81% | 23.55 | 1.2 |
| 01/09 | 346 | 349 | 343 | 343 | -2% | 18,800 | 43億663万 | -9.97% | 23.75 | 1.21 |
| 01/08 | 342 | 354 | 342 | 350 | +1.74% | 15,400 | 43億9453万 | -9.33% | 24.24 | 1.24 |
| 01/07 | 350 | 353 | 339 | 344 | +2.99% | 15,800 | 43億1919万 | -11.57% | 23.82 | 1.22 |
| 01/04 | 322 | 335 | 322 | 334 | -1.76% | 32,500 | 41億9363万 | -15.01% | 23.13 | 1.18 |
| 2018 |
| 12/28 | 340 | 347 | 337 | 340 | +0.59% | 24,100 | 42億6897万 | -14.14% | 23.55 | 1.2 |
| 12/27 | 358 | 358 | 335 | 338 | +6.29% | 36,900 | 42億4386万 | -15.29% | 23.41 | 1.2 |
| 12/26 | 330 | 330 | 304 | 318 | +9.66% | 44,600 | 39億9274万 | -20.9% | 22.02 | 1.13 |
| 12/25 | 300 | 304 | 286 | 290 | -10.49% | 91,500 | 36億4118万 | -28.57% | 20.08 | 1.03 |
| 12/21 | 341 | 341 | 312 | 324 | -6.63% | 44,500 | 40億6807万 | -21.17% | 22.44 | 1.15 |
| 12/20 | 358 | 358 | 342 | 347 | -4.14% | 39,800 | 43億5686万 | -16.39% | 24.03 | 1.23 |
| 12/19 | 366 | 366 | 361 | 362 | -2.43% | 33,800 | 45億4519万 | -13.4% | 25.07 | 1.28 |
| 12/18 | 380 | 380 | 371 | 371 | -3.13% | 28,100 | 46億5820万 | -11.88% | 25.69 | 1.31 |
| 12/17 | 393 | 399 | 383 | 383 | -4.01% | 39,100 | 48億887万 | -9.46% | 26.52 | 1.36 |
| 12/14 | 402 | 405 | 398 | 399 | -0.99% | 25,700 | 50億976万 | -6.12% | 27.63 | 1.41 |
| 12/13 | 402 | 404 | 400 | 403 | -0.49% | 18,500 | 50億5998万 | -5.4% | 27.91 | 1.43 |
| 12/12 | 404 | 405 | 402 | 405 | +0.75% | 14,000 | 50億8509万 | -5.15% | 28.05 | 1.43 |
| 12/11 | 408 | 410 | 402 | 402 | -1.71% | 13,800 | 50億4743万 | -6.07% | 27.84 | 1.42 |
| 12/10 | 415 | 415 | 408 | 409 | -2.39% | 9,600 | 51億3532万 | -4.66% | 28.33 | 1.45 |
| 12/07 | 422 | 425 | 416 | 419 | -1.41% | 12,900 | 52億6088万 | -2.56% | 29.02 | 1.48 |
| 12/06 | 436 | 438 | 422 | 425 | -3.41% | 15,600 | 53億3621万 | -1.39% | 29.43 | 1.5 |
| 12/05 | 443 | 444 | 433 | 440 | -0.9% | 11,500 | 55億2455万 | +1.85% | 30.47 | 1.56 |
| 12/04 | 446 | 446 | 444 | 444 | -0.22% | 8,800 | 55億7477万 | +3.02% | 30.75 | 1.57 |
| 12/03 | 444 | 446 | 444 | 445 | +0.23% | 7,600 | 55億8733万 | +3.49% | 30.82 | 1.58 |
| 11/30 | 449 | 449 | 444 | 444 | -2.2% | 11,200 | 55億7477万 | +3.74% | 30.75 | 1.57 |
| 11/29 | 450 | 456 | 450 | 454 | +1.11% | 15,000 | 57億33万 | +6.32% | 31.44 | 1.61 |
| 11/28 | 439 | 450 | 439 | 449 | +1.58% | 11,100 | 56億3755万 | +5.15% | 31.1 | 1.59 |
| 11/27 | 435 | 443 | 432 | 442 | +2.79% | 22,900 | 55億4966万 | +3.51% | 30.61 | 1.56 |
| 11/26 | 423 | 435 | 422 | 430 | +1.9% | 22,300 | 53億9899万 | +0.47% | 29.78 | 1.52 |
| 11/22 | 423 | 424 | 417 | 422 | +2.18% | 15,300 | 52億9854万 | -1.63% | 29.23 | 1.49 |
| 11/21 | 414 | 414 | 411 | 413 | -0.48% | 8,900 | 51億8554万 | -4.18% | 28.6 | 1.46 |
| 11/20 | 415 | 417 | 414 | 415 | -0.24% | 3,000 | 52億1065万 | -4.38% | 28.74 | 1.47 |
| 11/19 | 418 | 421 | 410 | 416 | -0.48% | 14,300 | 52億2321万 | -4.59% | 28.81 | 1.47 |
| 11/16 | 415 | 424 | 415 | 418 | +0.24% | 11,700 | 52億4832万 | -4.57% | 28.95 | 1.48 |
| 11/15 | 418 | 418 | 412 | 417 | -0.71% | 12,000 | 52億3576万 | -5.44% | 28.88 | 1.48 |
| 11/14 | 426 | 426 | 420 | 420 | -1.87% | 14,300 | 52億7343万 | -4.98% | 29.09 | 1.49 |
| 11/13 | 431 | 433 | 426 | 428 | -0.93% | 12,100 | 53億7388万 | -3.6% | 29.64 | 1.52 |
| 11/12 | 430 | 434 | 430 | 432 | +0.47% | 12,400 | 54億2410万 | -2.92% | 29.92 | 1.53 |
| 11/09 | 430 | 433 | 430 | 430 | 0% | 7,300 | 53億9899万 | -4.02% | 29.78 | 1.52 |
| 11/08 | 429 | 433 | 429 | 430 | +0.23% | 9,900 | 53億9899万 | -4.66% | 29.78 | 1.52 |
| 11/07 | 429 | 431 | 427 | 429 | +1.18% | 7,500 | 53億8643万 | -5.71% | 29.71 | 1.52 |
| 11/06 | 431 | 431 | 423 | 424 | -0.93% | 11,600 | 53億2365万 | -7.42% | 29.36 | 1.5 |
| 11/05 | 442 | 445 | 426 | 428 | -3.17% | 18,900 | 53億7388万 | -7.36% | 29.64 | 1.52 |
| 11/02 | 450 | 450 | 440 | 442 | -1.56% | 26,500 | 55億4966万 | -4.95% | 30.61 | 1.56 |
| 11/01 | 438 | 450 | 430 | 449 | +2.05% | 24,900 | 56億3755万 | -4.06% | 31.1 | 1.59 |
| 10/31 | 426 | 440 | 424 | 440 | +6.02% | 29,200 | 55億2455万 | -6.58% | 30.47 | 1.56 |
| 10/30 | 407 | 415 | 406 | 415 | +0.97% | 26,800 | 52億1065万 | -12.45% | 28.74 | 1.47 |
| 10/29 | 399 | 411 | 399 | 411 | +2.24% | 30,600 | 51億6043万 | -14.02% | 28.46 | 1.46 |
| 10/26 | 430 | 430 | 400 | 402 | -3.6% | 39,900 | 50億4743万 | -16.6% | 27.84 | 1.42 |
| 10/25 | 446 | 447 | 417 | 417 | -7.33% | 47,200 | 52億3576万 | -14.2% | 28.88 | 1.48 |
| 10/24 | 452 | 459 | 446 | 450 | -1.32% | 23,700 | 56億5011万 | -8.16% | 31.17 | 1.59 |
| 10/23 | 456 | 459 | 455 | 456 | -0.87% | 13,900 | 57億2544万 | -7.32% | 31.58 | 1.61 |
| 10/22 | 463 | 467 | 459 | 460 | -1.92% | 22,400 | 57億7566万 | -6.88% | 31.86 | 1.63 |
| 10/19 | 473 | 473 | 468 | 469 | -0.85% | 9,500 | 58億8867万 | -5.44% | 32.48 | 1.66 |
| 10/18 | 467 | 473 | 467 | 473 | +0.21% | 15,900 | 59億3889万 | -5.02% | 32.76 | 1.67 |
| 10/17 | 478 | 478 | 470 | 472 | -0.21% | 13,400 | 59億2633万 | -5.6% | 32.69 | 1.67 |
| 10/16 | 474 | 478 | 473 | 473 | +0.21% | 11,600 | 59億3889万 | -5.59% | 32.76 | 1.67 |
| 10/15 | 478 | 479 | 472 | 472 | -1.26% | 17,000 | 59億2633万 | -5.98% | 32.69 | 1.67 |
| 10/12 | 463 | 479 | 460 | 478 | +3.91% | 36,500 | 60億167万 | -5.16% | 33.1 | 1.69 |
| 10/11 | 459 | 460 | 454 | 460 | -0.22% | 36,400 | 57億7566万 | -8.91% | 31.86 | 1.63 |
| 10/10 | 461 | 465 | 460 | 461 | +0.66% | 51,100 | 57億8822万 | -9.25% | 31.93 | 1.63 |
| 10/09 | 480 | 480 | 458 | 458 | -9.49% | 132,800 | 57億5055万 | -10.2% | 31.72 | 1.62 |
| 10/05 | 508 | 514 | 506 | 506 | -1.17% | 18,900 | 63億5323万 | -1.36% | 35.04 | 1.79 |
| 10/04 | 513 | 515 | 512 | 512 | 0% | 12,900 | 64億2856万 | -0.19% | 35.46 | 1.81 |
| 10/03 | 513 | 516 | 511 | 512 | 0% | 9,800 | 64億2856万 | -0.58% | 35.46 | 1.81 |
| 10/02 | 515 | 515 | 512 | 512 | 0% | 11,600 | 64億2856万 | -0.78% | 35.46 | 1.81 |
| 10/01 | 513 | 515 | 512 | 512 | -0.39% | 10,200 | 64億2856万 | -0.97% | 35.46 | 1.81 |
