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 | 958 | 967 | 944 | 944 | -2.38% | 230,800 | 301億845万 | +1.18% | 7.4 | 0.72 |
| 02/27 | 959 | 971 | 958 | 967 | +0.83% | 139,400 | 308億4203万 | +3.87% | 7.58 | 0.74 |
| 02/26 | 975 | 984 | 955 | 959 | -1.64% | 306,200 | 305億8687万 | +3.12% | 7.52 | 0.73 |
| 02/25 | 973 | 996 | 967 | 975 | +1.67% | 447,200 | 310億9719万 | +5.06% | 7.64 | 0.75 |
| 02/22 | 958 | 965 | 955 | 959 | -0.1% | 220,100 | 305億8687万 | +3.34% | 7.52 | 0.73 |
| 02/21 | 979 | 982 | 953 | 960 | -1.94% | 380,500 | 306億1877万 | +3.34% | 7.53 | 0.74 |
| 02/20 | 950 | 988 | 950 | 979 | +3.38% | 669,900 | 312億2476万 | +5.5% | 7.68 | 0.75 |
| 02/19 | 943 | 949 | 928 | 947 | +0.32% | 201,700 | 302億414万 | +1.28% | 7.42 | 0.73 |
| 02/18 | 931 | 944 | 930 | 944 | +2.83% | 208,200 | 301億845万 | +0.11% | 7.4 | 0.72 |
| 02/15 | 942 | 948 | 918 | 918 | -2.13% | 210,300 | 292億7920万 | -3.67% | 7.2 | 0.7 |
| 02/14 | 940 | 948 | 935 | 938 | +0.54% | 210,500 | 299億1709万 | -2.7% | 7.35 | 0.72 |
| 02/13 | 924 | 935 | 914 | 933 | +2.3% | 247,800 | 297億5761万 | -4.21% | 7.31 | 0.71 |
| 02/12 | 897 | 915 | 882 | 912 | +1.45% | 255,800 | 290億8783万 | -7.32% | 7.15 | 0.7 |
| 02/08 | 916 | 929 | 895 | 899 | -4.06% | 310,500 | 286億7320万 | -9.47% | 7.05 | 0.69 |
| 02/07 | 925 | 938 | 915 | 937 | +1.08% | 234,900 | 298億8519万 | -6.58% | 7.35 | 0.72 |
| 02/06 | 949 | 949 | 925 | 927 | -1.49% | 331,900 | 295億6625万 | -8.4% | 7.27 | 0.71 |
| 02/05 | 943 | 963 | 934 | 941 | +0.97% | 428,400 | 300億1277万 | -7.38% | 7.38 | 0.72 |
| 02/04 | 930 | 939 | 923 | 932 | +1.41% | 390,000 | 297億2572万 | -8.45% | 7.31 | 0.71 |
| 02/01 | 904 | 921 | 902 | 919 | +1.77% | 340,300 | 293億1109万 | -10.08% | 7.2 | 0.7 |
| 01/31 | 906 | 915 | 899 | 903 | +0.78% | 316,300 | 288億78万 | -12.24% | 7.08 | 0.69 |
| 01/30 | 921 | 924 | 896 | 896 | -2.29% | 410,900 | 285億7752万 | -13.76% | 7.02 | 0.69 |
| 01/29 | 907 | 918 | 897 | 917 | +0.33% | 407,200 | 292億4730万 | -12.5% | 7.19 | 0.7 |
| 01/28 | 920 | 937 | 913 | 914 | +0.88% | 333,800 | 291億5162万 | -13.69% | 7.17 | 0.7 |
| 01/25 | 902 | 917 | 889 | 906 | +0.44% | 400,000 | 288億9646万 | -15.41% | 7.1 | 0.69 |
| 01/24 | 899 | 905 | 880 | 902 | +0.11% | 455,200 | 287億6888万 | -16.79% | 7.07 | 0.69 |
| 01/23 | 909 | 923 | 893 | 901 | -2.07% | 550,100 | 287億3699万 | -17.79% | 7.06 | 0.69 |
| 01/22 | 927 | 930 | 907 | 920 | -0.76% | 461,000 | 293億4298万 | -16.89% | 7.21 | 0.7 |
| 01/21 | 970 | 972 | 922 | 927 | -3.34% | 1,069,000 | 295億6625万 | -17.08% | 7.27 | 0.71 |
| 01/18 | 974 | 975 | 941 | 959 | -3.03% | 763,400 | 305億8687万 | -15.21% | 7.52 | 0.73 |
| 01/17 | 980 | 996 | 961 | 989 | +4.11% | 1,163,700 | 315億4371万 | -13.32% | 7.75 | 0.76 |
| 01/16 | 975 | 976 | 903 | 950 | -17.75% | 2,269,800 | 302億9982万 | -17.61% | 7.45 | 0.73 |
| 01/15 | 1,150 | 1,178 | 1,080 | 1,155 | +1.32% | 638,100 | 368億3820万 | -0.86% | 9.06 | 0.89 |
| 01/11 | 1,201 | 1,203 | 1,136 | 1,140 | -4.28% | 218,800 | 363億5979万 | -2.65% | 8.94 | 0.87 |
| 01/10 | 1,182 | 1,204 | 1,178 | 1,191 | +0.76% | 139,400 | 379億8641万 | +1.1% | 9.34 | 0.91 |
| 01/09 | 1,224 | 1,227 | 1,176 | 1,182 | -2.23% | 220,800 | 376億9936万 | +0.08% | 9.27 | 0.91 |
| 01/08 | 1,207 | 1,232 | 1,184 | 1,209 | +2.72% | 296,500 | 385億6051万 | +2.2% | 9.48 | 0.93 |
| 01/07 | 1,179 | 1,188 | 1,149 | 1,177 | +4.44% | 242,600 | 375億3989万 | -0.51% | 9.23 | 0.9 |
| 01/04 | 1,128 | 1,136 | 1,076 | 1,127 | -3.1% | 303,900 | 359億4516万 | -4.89% | 8.84 | 0.86 |
| 2018 |
| 12/28 | 1,118 | 1,172 | 1,118 | 1,163 | +1.31% | 250,000 | 370億9336万 | -2.1% | 9.12 | 0.89 |
| 12/27 | 1,183 | 1,197 | 1,119 | 1,148 | +11.13% | 364,400 | 366億1494万 | -3.53% | 9 | 0.88 |
| 12/26 | 1,016 | 1,044 | 1,012 | 1,033 | +4.98% | 179,300 | 329億4707万 | -13.27% | 8.1 | 0.79 |
| 12/25 | 992 | 1,009 | 961 | 984 | -5.57% | 273,900 | 313億8424万 | -17.93% | 7.71 | 0.75 |
| 12/21 | 1,064 | 1,074 | 1,018 | 1,042 | -4.05% | 164,000 | 332億3412万 | -13.74% | 8.17 | 0.8 |
| 12/20 | 1,118 | 1,133 | 1,079 | 1,086 | -5.4% | 151,200 | 346億3748万 | -10.69% | 8.51 | 0.83 |
| 12/19 | 1,130 | 1,148 | 1,111 | 1,148 | +1.23% | 132,000 | 366億1494万 | -6.06% | 9 | 0.88 |
| 12/18 | 1,162 | 1,171 | 1,125 | 1,134 | -5.42% | 207,800 | 361億6842万 | -7.5% | 8.89 | 0.87 |
| 12/17 | 1,215 | 1,220 | 1,190 | 1,199 | -1.32% | 102,900 | 382億4157万 | -2.6% | 9.4 | 0.92 |
| 12/14 | 1,221 | 1,237 | 1,208 | 1,215 | -0.74% | 126,600 | 387億5188万 | -1.7% | 9.53 | 0.93 |
| 12/13 | 1,222 | 1,225 | 1,195 | 1,224 | +1.75% | 108,300 | 390億3893万 | -1.37% | 9.6 | 0.94 |
| 12/12 | 1,191 | 1,214 | 1,183 | 1,203 | +2.56% | 136,400 | 383億6914万 | -3.37% | 9.43 | 0.92 |
| 12/11 | 1,192 | 1,219 | 1,171 | 1,173 | -1.35% | 144,200 | 374億1231万 | -6.16% | 9.2 | 0.9 |
| 12/10 | 1,243 | 1,245 | 1,168 | 1,189 | -5.03% | 188,800 | 379億2262万 | -5.26% | 9.32 | 0.91 |
| 12/07 | 1,232 | 1,264 | 1,230 | 1,252 | +2.54% | 182,300 | 399億3198万 | -0.71% | 9.82 | 0.96 |
| 12/06 | 1,273 | 1,284 | 1,205 | 1,221 | -4.08% | 160,500 | 389億4325万 | -3.48% | 9.57 | 0.94 |
| 12/05 | 1,252 | 1,274 | 1,232 | 1,273 | +0.55% | 192,100 | 406億176万 | +0.24% | 9.98 | 0.98 |
| 12/04 | 1,300 | 1,322 | 1,265 | 1,266 | -3.14% | 154,800 | 403億7850万 | -0.24% | 9.93 | 0.97 |
| 12/03 | 1,317 | 1,320 | 1,286 | 1,307 | +1.16% | 155,200 | 416億8618万 | +3.16% | 10.25 | 1 |
| 11/30 | 1,300 | 1,310 | 1,264 | 1,292 | +1.17% | 160,000 | 412億776万 | +2.05% | 10.13 | 0.99 |
| 11/29 | 1,277 | 1,297 | 1,262 | 1,277 | +2.74% | 181,700 | 407億2934万 | +0.71% | 10.01 | 0.98 |
| 11/28 | 1,220 | 1,245 | 1,218 | 1,243 | +2.98% | 99,900 | 396億4493万 | -2.36% | 9.75 | 0.95 |
| 11/27 | 1,229 | 1,235 | 1,203 | 1,207 | -0.58% | 100,200 | 384億9672万 | -5.48% | 9.46 | 0.92 |
| 11/26 | 1,206 | 1,239 | 1,203 | 1,214 | +0.25% | 114,800 | 387億1998万 | -5.3% | 9.52 | 0.93 |
| 11/22 | 1,209 | 1,232 | 1,190 | 1,211 | +0.83% | 116,800 | 386億2430万 | -5.76% | 9.49 | 0.93 |
| 11/21 | 1,163 | 1,216 | 1,162 | 1,201 | +0.92% | 132,700 | 383億535万 | -6.75% | 9.42 | 0.92 |
| 11/20 | 1,205 | 1,210 | 1,169 | 1,190 | -2.3% | 136,500 | 379億5451万 | -7.82% | 9.33 | 0.91 |
| 11/19 | 1,206 | 1,239 | 1,205 | 1,218 | +0.25% | 172,600 | 388億4756万 | -5.87% | 9.55 | 0.93 |
| 11/16 | 1,233 | 1,246 | 1,214 | 1,215 | -1.46% | 107,400 | 387億5188万 | -6.47% | 9.53 | 0.93 |
| 11/15 | 1,235 | 1,260 | 1,222 | 1,233 | -0.16% | 117,000 | 393億2598万 | -5.37% | 9.67 | 0.94 |
| 11/14 | 1,251 | 1,263 | 1,234 | 1,235 | -1.28% | 84,300 | 393億8977万 | -5.36% | 9.68 | 0.95 |
| 11/13 | 1,235 | 1,259 | 1,219 | 1,251 | -1.65% | 144,800 | 399億8万 | -4.28% | 9.81 | 0.96 |
| 11/12 | 1,304 | 1,311 | 1,266 | 1,272 | -3.56% | 160,000 | 405億6987万 | -2.9% | 9.97 | 0.97 |
| 11/09 | 1,349 | 1,353 | 1,316 | 1,319 | -2.37% | 98,000 | 420億6891万 | +0.08% | 10.34 | 1.01 |
| 11/08 | 1,348 | 1,375 | 1,338 | 1,351 | +2.35% | 196,600 | 430億8954万 | +1.81% | 10.59 | 1.04 |
| 11/07 | 1,320 | 1,340 | 1,300 | 1,320 | +0.46% | 188,000 | 421億81万 | -0.9% | 10.35 | 1.01 |
| 11/06 | 1,308 | 1,321 | 1,275 | 1,314 | +0.54% | 180,100 | 419億944万 | -1.94% | 10.3 | 1.01 |
| 11/05 | 1,328 | 1,349 | 1,293 | 1,307 | -2.61% | 220,500 | 416億8618万 | -2.97% | 10.25 | 1 |
| 11/02 | 1,342 | 1,351 | 1,306 | 1,342 | -0.37% | 267,000 | 428億249万 | -0.96% | 10.52 | 1.03 |
| 11/01 | 1,327 | 1,372 | 1,323 | 1,347 | +0.37% | 272,600 | 429億6196万 | -1.03% | 10.56 | 1.03 |
| 10/31 | 1,275 | 1,346 | 1,265 | 1,342 | +8.14% | 261,100 | 428億249万 | -1.9% | 10.52 | 1.03 |
| 10/30 | 1,188 | 1,267 | 1,172 | 1,241 | +1.89% | 476,800 | 395億8114万 | -9.68% | 9.73 | 0.95 |
| 10/29 | 1,273 | 1,294 | 1,217 | 1,218 | -5.8% | 354,400 | 388億4756万 | -11.99% | 9.55 | 0.93 |
| 10/26 | 1,381 | 1,383 | 1,266 | 1,293 | -4.29% | 398,000 | 412億3965万 | -7.11% | 10.14 | 0.99 |
| 10/25 | 1,355 | 1,369 | 1,316 | 1,351 | -3.5% | 527,000 | 430億8954万 | -3.36% | 10.59 | 1.04 |
| 10/24 | 1,349 | 1,428 | 1,349 | 1,400 | +4.87% | 694,200 | 446億5237万 | -0.07% | 10.98 | 1.07 |
| 10/23 | 1,311 | 1,342 | 1,303 | 1,335 | +0.75% | 445,200 | 425億7922万 | -4.64% | 10.47 | 1.02 |
| 10/22 | 1,272 | 1,333 | 1,251 | 1,325 | +3.11% | 393,900 | 422億6028万 | -5.29% | 10.39 | 1.02 |
| 10/19 | 1,276 | 1,298 | 1,270 | 1,285 | -1.08% | 241,600 | 409億8450万 | -8.15% | 10.07 | 0.98 |
| 10/18 | 1,301 | 1,315 | 1,272 | 1,299 | +1.64% | 283,800 | 414億3102万 | -7.41% | 10.18 | 1 |
| 10/17 | 1,284 | 1,300 | 1,251 | 1,278 | +1.91% | 494,400 | 407億6124万 | -9.1% | 10.02 | 0.98 |
| 10/16 | 1,329 | 1,337 | 1,223 | 1,254 | -7.52% | 750,700 | 399億9577万 | -10.94% | 9.83 | 0.96 |
| 10/15 | 1,404 | 1,448 | 1,323 | 1,356 | +3.2% | 888,300 | 432億4901万 | -3.97% | 10.63 | 1.04 |
| 10/12 | 1,265 | 1,329 | 1,265 | 1,314 | +3.87% | 362,300 | 419億944万 | -7.01% | 10.3 | 1.01 |
| 10/11 | 1,222 | 1,273 | 1,210 | 1,265 | -2.69% | 431,800 | 403億4661万 | -10.66% | 9.92 | 0.97 |
| 10/10 | 1,316 | 1,318 | 1,260 | 1,300 | -0.91% | 490,300 | 414億6292万 | -8.52% | 10.19 | 1 |
| 10/09 | 1,374 | 1,383 | 1,308 | 1,312 | -12.18% | 830,100 | 418億4565万 | -7.87% | 10.29 | 1.01 |
| 10/05 | 1,529 | 1,548 | 1,493 | 1,494 | -2.99% | 294,500 | 476億5046万 | +4.77% | 11.71 | 1.14 |
| 10/04 | 1,486 | 1,558 | 1,473 | 1,540 | +4.62% | 458,200 | 491億1761万 | +8.45% | 12.07 | 1.18 |
| 10/03 | 1,516 | 1,553 | 1,472 | 1,472 | -2.97% | 331,200 | 469億4878万 | +4.32% | 11.54 | 1.13 |
| 10/02 | 1,500 | 1,548 | 1,496 | 1,517 | +1.68% | 248,000 | 483億8403万 | +7.82% | 11.89 | 1.16 |
| 10/01 | 1,505 | 1,522 | 1,488 | 1,492 | -0.07% | 161,800 | 475億8667万 | +6.57% | 11.7 | 1.14 |
