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 | 1,992 | 1,992 | 1,937 | 1,949 | -2.45% | 385,100 | 954億9905万 | -1.71% | 8.16 | 1.2 |
| 02/27 | 2,000 | 2,004 | 1,972 | 1,998 | -1.19% | 352,200 | 979億 | +0.86% | 8.36 | 1.23 |
| 02/26 | 2,047 | 2,061 | 2,007 | 2,022 | -1.56% | 483,500 | 990億7597万 | +2.28% | 8.46 | 1.25 |
| 02/25 | 2,035 | 2,069 | 2,030 | 2,054 | +0.93% | 708,700 | 1006億4394万 | +4% | 8.6 | 1.27 |
| 02/22 | 2,014 | 2,036 | 1,987 | 2,035 | -0.15% | 300,100 | 997億1296万 | +3.35% | 8.52 | 1.26 |
| 02/21 | 2,032 | 2,049 | 2,021 | 2,038 | +0.49% | 267,900 | 998億5996万 | +3.93% | 8.53 | 1.26 |
| 02/20 | 2,051 | 2,068 | 2,017 | 2,028 | 0% | 315,800 | 993億6997万 | +3.84% | 8.49 | 1.25 |
| 02/19 | 2,046 | 2,051 | 2,021 | 2,028 | -0.15% | 202,200 | 993億6997万 | +4% | 8.49 | 1.25 |
| 02/18 | 2,031 | 2,045 | 2,020 | 2,031 | +3.52% | 305,200 | 995億1696万 | +4.58% | 8.5 | 1.25 |
| 02/15 | 1,962 | 1,983 | 1,935 | 1,962 | -1.26% | 376,200 | 961億3603万 | +1.55% | 8.21 | 1.21 |
| 02/14 | 2,025 | 2,042 | 1,985 | 1,987 | -1.88% | 301,400 | 973億6101万 | +3.06% | 8.32 | 1.23 |
| 02/13 | 2,000 | 2,032 | 1,989 | 2,025 | +2.9% | 397,800 | 992億2297万 | +5.52% | 8.48 | 1.25 |
| 02/12 | 1,924 | 1,983 | 1,907 | 1,968 | +3.52% | 369,300 | 964億3003万 | +3.2% | 8.24 | 1.22 |
| 02/08 | 1,933 | 1,942 | 1,900 | 1,901 | -4.38% | 456,200 | 931億4709万 | +0.37% | 7.96 | 1.17 |
| 02/07 | 1,990 | 1,997 | 1,962 | 1,988 | -0.45% | 217,400 | 974億1001万 | +5.46% | 8.32 | 1.23 |
| 02/06 | 1,999 | 2,023 | 1,986 | 1,997 | +0.05% | 269,200 | 978億5100万 | +6.56% | 8.36 | 1.23 |
| 02/05 | 1,999 | 1,999 | 1,961 | 1,996 | +0.81% | 267,000 | 978億200万 | +7.37% | 8.36 | 1.23 |
| 02/04 | 1,966 | 1,988 | 1,957 | 1,980 | +1.69% | 342,900 | 970億1802万 | +7.55% | 8.29 | 1.22 |
| 02/01 | 1,965 | 1,972 | 1,933 | 1,947 | -1.02% | 305,400 | 954億105万 | +6.34% | 8.15 | 1.2 |
| 01/31 | 1,942 | 1,977 | 1,938 | 1,967 | +2.34% | 325,700 | 963億8103万 | +7.96% | 8.23 | 1.22 |
| 01/30 | 1,964 | 1,965 | 1,920 | 1,922 | -2.19% | 366,500 | 941億7607万 | +5.78% | 8.05 | 1.19 |
| 01/29 | 1,970 | 1,973 | 1,919 | 1,965 | +0.87% | 414,900 | 962億8303万 | +8.38% | 8.23 | 1.21 |
| 01/28 | 1,984 | 1,990 | 1,944 | 1,948 | +0.21% | 242,500 | 954億5005万 | +7.56% | 8.15 | 1.2 |
| 01/25 | 1,910 | 1,963 | 1,910 | 1,944 | +2.1% | 394,500 | 952億5405万 | +7.23% | 8.14 | 1.2 |
| 01/24 | 1,901 | 1,924 | 1,849 | 1,904 | +0.16% | 319,800 | 932億9409万 | +4.9% | 7.97 | 1.18 |
| 01/23 | 1,860 | 1,910 | 1,850 | 1,901 | +0.58% | 378,000 | 931億4709万 | +4.74% | 7.96 | 1.17 |
| 01/22 | 1,949 | 1,950 | 1,874 | 1,890 | -4.06% | 398,100 | 926億811万 | +4.25% | 7.91 | 1.17 |
| 01/21 | 1,961 | 2,002 | 1,943 | 1,970 | +2.98% | 533,200 | 965億2803万 | +8.6% | 8.25 | 1.22 |
| 01/18 | 1,859 | 1,918 | 1,838 | 1,913 | +4.19% | 375,400 | 937億3508万 | +5.34% | 8.01 | 1.18 |
| 01/17 | 1,873 | 1,903 | 1,828 | 1,836 | +0.16% | 451,900 | 899億6216万 | +0.82% | 7.69 | 1.13 |
| 01/16 | 1,915 | 1,936 | 1,831 | 1,833 | -5.66% | 640,000 | 898億1516万 | 0% | 7.67 | 1.13 |
| 01/15 | 1,870 | 1,948 | 1,812 | 1,943 | +6.17% | 1,050,900 | 952億505万 | +5.25% | 8.13 | 1.2 |
| 01/11 | 1,800 | 1,840 | 1,796 | 1,830 | +2.75% | 375,200 | 896億6817万 | -1.51% | 7.66 | 1.13 |
| 01/10 | 1,854 | 1,867 | 1,773 | 1,781 | -4.56% | 628,800 | 872億6721万 | -5.06% | 7.46 | 1.1 |
| 01/09 | 1,800 | 1,892 | 1,786 | 1,866 | +6.02% | 697,000 | 914億3213万 | -1.53% | 7.81 | 1.15 |
| 01/08 | 1,722 | 1,781 | 1,720 | 1,760 | +1.91% | 512,900 | 862億3824万 | -7.95% | 7.37 | 1.09 |
| 01/07 | 1,722 | 1,753 | 1,713 | 1,727 | +6.02% | 307,700 | 846億2127万 | -10.43% | 7.23 | 1.07 |
| 01/04 | 1,628 | 1,640 | 1,581 | 1,629 | -3.84% | 355,200 | 798億1937万 | -16.29% | 6.82 | 1.01 |
| 2018 |
| 12/28 | 1,692 | 1,735 | 1,673 | 1,694 | -0.76% | 336,400 | 830億430万 | -13.92% | 7.09 | 1.05 |
| 12/27 | 1,700 | 1,707 | 1,652 | 1,707 | +6.02% | 512,300 | 836億4129万 | -14.09% | 7.15 | 1.05 |
| 12/26 | 1,560 | 1,610 | 1,555 | 1,610 | +3.67% | 478,500 | 788億8839万 | -19.7% | 6.74 | 0.99 |
| 12/25 | 1,581 | 1,613 | 1,546 | 1,553 | -10.13% | 543,000 | 760億9544万 | -23.5% | 6.5 | 0.96 |
| 12/21 | 1,680 | 1,733 | 1,662 | 1,728 | +0.47% | 919,300 | 846億7027万 | -15.95% | 7.23 | 1.07 |
| 12/20 | 1,809 | 1,815 | 1,704 | 1,720 | -7.48% | 897,300 | 842億7828万 | -17.27% | 7.2 | 1.06 |
| 12/19 | 1,835 | 1,884 | 1,810 | 1,859 | +1.81% | 428,700 | 910億8914万 | -11.56% | 7.78 | 1.15 |
| 12/18 | 1,847 | 1,880 | 1,806 | 1,826 | -4.5% | 616,200 | 894億7217万 | -13.87% | 7.64 | 1.13 |
| 12/17 | 1,978 | 1,994 | 1,904 | 1,912 | -3.68% | 329,800 | 936億8608万 | -10.86% | 8 | 1.18 |
| 12/14 | 1,990 | 2,018 | 1,932 | 1,985 | -0.3% | 464,400 | 972億6301万 | -8.4% | 8.31 | 1.23 |
| 12/13 | 1,925 | 1,993 | 1,923 | 1,991 | +4.79% | 400,500 | 975億5700万 | -8.92% | 8.33 | 1.23 |
| 12/12 | 1,893 | 1,912 | 1,862 | 1,900 | +2.21% | 656,400 | 930億9810万 | -13.75% | 7.95 | 1.17 |
| 12/11 | 1,931 | 1,931 | 1,832 | 1,859 | -3.48% | 584,500 | 910億8914万 | -16.41% | 7.78 | 1.15 |
| 12/10 | 1,970 | 1,996 | 1,913 | 1,926 | -4.18% | 422,900 | 943億7207万 | -14.29% | 8.06 | 1.19 |
| 12/07 | 2,056 | 2,063 | 1,995 | 2,010 | -1.52% | 432,600 | 984億8799万 | -11.34% | 8.41 | 1.24 |
| 12/06 | 2,111 | 2,111 | 2,023 | 2,041 | -4.04% | 422,000 | 1000億695万 | -10.52% | 8.54 | 1.26 |
| 12/05 | 2,117 | 2,140 | 2,093 | 2,127 | -1.85% | 396,400 | 1042億2087万 | -7.2% | 8.9 | 1.31 |
| 12/04 | 2,250 | 2,263 | 2,151 | 2,167 | -3.04% | 483,500 | 1061億8083万 | -5.62% | 9.07 | 1.34 |
| 12/03 | 2,323 | 2,323 | 2,229 | 2,235 | -2.19% | 505,000 | 1095億1276万 | -2.53% | 9.36 | 1.38 |
| 11/30 | 2,273 | 2,294 | 2,246 | 2,285 | +0.66% | 198,300 | 1119億6271万 | -0.22% | 9.57 | 1.41 |
| 11/29 | 2,320 | 2,320 | 2,259 | 2,270 | 0% | 240,800 | 1112億2773万 | -0.74% | 9.5 | 1.4 |
| 11/28 | 2,190 | 2,273 | 2,184 | 2,270 | +4.7% | 324,500 | 1112億2773万 | -0.96% | 9.5 | 1.4 |
| 11/27 | 2,203 | 2,219 | 2,149 | 2,168 | -0.78% | 233,700 | 1062億2983万 | -5.62% | 9.08 | 1.34 |
| 11/26 | 2,156 | 2,205 | 2,142 | 2,185 | +0.23% | 174,500 | 1070億6281万 | -5.41% | 9.15 | 1.35 |
| 11/22 | 2,208 | 2,209 | 2,157 | 2,180 | +0.65% | 242,300 | 1068億1782万 | -6.12% | 9.13 | 1.35 |
| 11/21 | 2,111 | 2,174 | 2,093 | 2,166 | +0.23% | 277,100 | 1061億3183万 | -7.16% | 9.07 | 1.34 |
| 11/20 | 2,183 | 2,206 | 2,153 | 2,161 | -3.22% | 350,700 | 1058億8683万 | -7.89% | 9.05 | 1.34 |
| 11/19 | 2,197 | 2,235 | 2,188 | 2,233 | +1.45% | 341,400 | 1094億1476万 | -5.26% | 9.35 | 1.38 |
| 11/16 | 2,286 | 2,306 | 2,197 | 2,201 | -3.93% | 456,400 | 1078億4679万 | -7.01% | 9.21 | 1.36 |
| 11/15 | 2,267 | 2,312 | 2,262 | 2,291 | -0.3% | 219,600 | 1122億5670万 | -3.7% | 9.59 | 1.42 |
| 11/14 | 2,315 | 2,354 | 2,296 | 2,298 | -0.61% | 265,200 | 1125億9970万 | -3.81% | 9.62 | 1.42 |
| 11/13 | 2,371 | 2,383 | 2,298 | 2,312 | -5.71% | 461,400 | 1132億8568万 | -4.27% | 9.68 | 1.43 |
| 11/12 | 2,427 | 2,460 | 2,401 | 2,452 | -0.08% | 230,700 | 1201億4554万 | +0.53% | 10.26 | 1.51 |
| 11/09 | 2,473 | 2,497 | 2,453 | 2,454 | -0.77% | 221,100 | 1202億4354万 | -0.24% | 10.27 | 1.52 |
| 11/08 | 2,520 | 2,546 | 2,471 | 2,473 | +2.4% | 451,300 | 1211億7452万 | -0.48% | 10.35 | 1.53 |
| 11/07 | 2,435 | 2,499 | 2,405 | 2,415 | -0.25% | 402,200 | 1183億3258万 | -3.63% | 10.11 | 1.49 |
| 11/06 | 2,444 | 2,450 | 2,410 | 2,421 | -0.29% | 241,500 | 1186億2657万 | -4.35% | 10.14 | 1.5 |
| 11/05 | 2,402 | 2,445 | 2,395 | 2,428 | -0.65% | 308,600 | 1189億6957万 | -5.04% | 10.16 | 1.5 |
| 11/02 | 2,377 | 2,450 | 2,366 | 2,444 | +4.58% | 456,000 | 1197億5355万 | -5.34% | 10.23 | 1.51 |
| 11/01 | 2,339 | 2,358 | 2,302 | 2,337 | 0% | 368,700 | 1145億1066万 | -10.32% | 9.78 | 1.44 |
| 10/31 | 2,285 | 2,340 | 2,239 | 2,337 | +5.99% | 558,500 | 1145億1066万 | -11.28% | 9.78 | 1.44 |
| 10/30 | 2,081 | 2,220 | 2,081 | 2,205 | +4.55% | 492,900 | 1080億4279万 | -17.11% | 9.23 | 1.36 |
| 10/29 | 2,123 | 2,164 | 2,099 | 2,109 | -1.91% | 451,100 | 1033億3889万 | -21.66% | 8.83 | 1.3 |
| 10/26 | 2,249 | 2,249 | 2,120 | 2,150 | -3.02% | 639,700 | 1053億4785万 | -21.22% | 9 | 1.33 |
| 10/25 | 2,250 | 2,277 | 2,211 | 2,217 | -6.97% | 749,600 | 1086億3078万 | -19.79% | 9.28 | 1.37 |
| 10/24 | 2,410 | 2,419 | 2,343 | 2,383 | -0.54% | 452,600 | 1167億6461万 | -14.62% | 9.98 | 1.47 |
| 10/23 | 2,463 | 2,463 | 2,375 | 2,396 | -4.27% | 591,000 | 1174億160万 | -14.79% | 10.03 | 1.48 |
| 10/22 | 2,518 | 2,520 | 2,440 | 2,503 | +0.81% | 562,300 | 1226億4449万 | -11.52% | 10.48 | 1.55 |
| 10/19 | 2,430 | 2,485 | 2,428 | 2,483 | +0.81% | 412,600 | 1216億6451万 | -12.57% | 10.39 | 1.53 |
| 10/18 | 2,505 | 2,516 | 2,455 | 2,463 | -1.32% | 497,800 | 1206億8453万 | -13.61% | 10.31 | 1.52 |
| 10/17 | 2,488 | 2,543 | 2,452 | 2,496 | +2.63% | 718,900 | 1223億150万 | -12.79% | 10.45 | 1.54 |
| 10/16 | 2,480 | 2,480 | 2,370 | 2,432 | -2.13% | 783,000 | 1191億6556万 | -15.29% | 10.18 | 1.5 |
| 10/15 | 2,496 | 2,511 | 2,451 | 2,485 | +0.24% | 683,600 | 1217億6251万 | -13.86% | 10.4 | 1.54 |
| 10/12 | 2,500 | 2,526 | 2,448 | 2,479 | -2.78% | 1,411,600 | 1214億6852万 | -14.43% | 10.38 | 1.53 |
| 10/11 | 2,555 | 2,676 | 2,520 | 2,550 | -13.71% | 1,957,000 | 1249億4745万 | -12.31% | 10.68 | 1.58 |
| 10/10 | 2,900 | 2,966 | 2,891 | 2,955 | +1.79% | 402,000 | 1447億9204万 | +1.34% | 12.37 | 1.83 |
| 10/09 | 2,941 | 2,952 | 2,883 | 2,903 | -2.94% | 465,200 | 1422億4409万 | -0.27% | 12.15 | 1.79 |
| 10/05 | 2,997 | 3,040 | 2,964 | 2,991 | -2.57% | 265,500 | 1465億5600万 | +2.78% | 12.52 | 1.85 |
| 10/04 | 3,050 | 3,115 | 3,035 | 3,070 | +2.37% | 318,800 | 1504億2693万 | +5.75% | 12.85 | 1.9 |
| 10/03 | 3,035 | 3,045 | 2,993 | 2,999 | -1.67% | 267,400 | 1469億4800万 | +3.84% | 12.55 | 1.85 |
| 10/02 | 3,095 | 3,095 | 3,025 | 3,050 | -0.33% | 284,100 | 1494億4695万 | +6.05% | 12.77 | 1.88 |
| 10/01 | 3,090 | 3,095 | 3,045 | 3,060 | -0.16% | 158,300 | 1499億3694万 | +6.99% | 12.81 | 1.89 |
