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 | 944 | 947 | 929 | 933 | -0.96% | 228,200 | 649億2640万 | +2.98% | 26.14 | 0.93 |
| 02/27 | 933 | 945 | 932 | 942 | +1.84% | 273,300 | 655億5270万 | +4.09% | 26.39 | 0.93 |
| 02/26 | 924 | 930 | 915 | 925 | +0.11% | 288,500 | 643億6969万 | +2.32% | 25.92 | 0.92 |
| 02/25 | 911 | 925 | 911 | 924 | +1.65% | 286,000 | 643億10万 | +2.33% | 25.89 | 0.92 |
| 02/22 | 907 | 911 | 904 | 909 | -0.33% | 222,300 | 632億5627万 | +0.89% | 25.47 | 0.9 |
| 02/21 | 909 | 917 | 904 | 912 | +0.11% | 270,600 | 634億6503万 | +1.33% | 25.55 | 0.91 |
| 02/20 | 906 | 918 | 906 | 911 | +0.44% | 231,700 | 633億9544万 | +1.33% | 25.52 | 0.9 |
| 02/19 | 908 | 913 | 898 | 907 | -0.33% | 366,600 | 631億1709万 | +1% | 25.41 | 0.9 |
| 02/18 | 877 | 918 | 877 | 910 | +2.13% | 1,571,300 | 633億2585万 | +1.34% | 25.5 | 0.9 |
| 02/15 | 881 | 893 | 876 | 891 | -0.34% | 1,468,400 | 620億367万 | -0.67% | 24.96 | 0.88 |
| 02/14 | 892 | 903 | 891 | 894 | -0.78% | 924,300 | 622億1243万 | -0.33% | 25.05 | 0.89 |
| 02/13 | 892 | 913 | 892 | 901 | +0.33% | 1,095,300 | 626億9955万 | +0.33% | 25.24 | 0.89 |
| 02/12 | 884 | 900 | 884 | 898 | +0.79% | 956,500 | 624億9079万 | 0% | 25.16 | 0.89 |
| 02/08 | 884 | 891 | 883 | 891 | -0.34% | 537,900 | 620億367万 | -0.89% | 24.96 | 0.88 |
| 02/07 | 895 | 904 | 891 | 894 | -1.54% | 578,400 | 622億1243万 | -0.56% | 25.05 | 0.89 |
| 02/06 | 899 | 913 | 897 | 908 | -0.33% | 420,200 | 631億8668万 | +1% | 25.44 | 0.9 |
| 02/05 | 898 | 912 | 898 | 911 | +1.45% | 375,900 | 633億9544万 | +1.56% | 25.52 | 0.9 |
| 02/04 | 890 | 912 | 890 | 898 | 0% | 888,200 | 624億9079万 | +0.56% | 25.16 | 0.89 |
| 02/01 | 893 | 910 | 893 | 898 | +0.11% | 454,600 | 624億9079万 | +0.79% | 25.16 | 0.89 |
| 01/31 | 898 | 909 | 897 | 897 | +0.34% | 369,300 | 624億2120万 | +0.9% | 25.13 | 0.89 |
| 01/30 | 917 | 919 | 894 | 894 | -1.97% | 437,900 | 622億1243万 | +0.68% | 25.05 | 0.89 |
| 01/29 | 898 | 913 | 897 | 912 | +1.33% | 257,800 | 634億6503万 | +2.82% | 25.55 | 0.91 |
| 01/28 | 904 | 910 | 900 | 900 | -0.55% | 270,200 | 626億2997万 | +1.58% | 25.22 | 0.89 |
| 01/25 | 900 | 915 | 895 | 905 | +1.57% | 328,100 | 629億7791万 | +1.8% | 25.36 | 0.9 |
| 01/24 | 893 | 897 | 879 | 891 | -1% | 295,200 | 620億367万 | -0.11% | 24.96 | 0.88 |
| 01/23 | 900 | 907 | 887 | 900 | -0.99% | 285,600 | 626億2997万 | +0.56% | 25.22 | 0.89 |
| 01/22 | 907 | 910 | 899 | 909 | 0% | 169,200 | 632億5627万 | +1.22% | 25.47 | 0.9 |
| 01/21 | 889 | 909 | 884 | 909 | +2.71% | 258,400 | 632億5627万 | +0.89% | 25.47 | 0.9 |
| 01/18 | 868 | 898 | 862 | 885 | +0.45% | 308,300 | 615億8613万 | -2.21% | 24.79 | 0.88 |
| 01/17 | 889 | 889 | 876 | 881 | -0.23% | 235,700 | 613億778万 | -3.19% | 24.68 | 0.87 |
| 01/16 | 894 | 896 | 878 | 883 | -1.23% | 234,300 | 614億4695万 | -3.5% | 24.74 | 0.88 |
| 01/15 | 881 | 895 | 877 | 894 | +1.13% | 174,700 | 622億1243万 | -2.72% | 25.05 | 0.89 |
| 01/11 | 886 | 893 | 877 | 884 | -0.23% | 215,300 | 615億1654万 | -4.23% | 24.77 | 0.88 |
| 01/10 | 905 | 905 | 884 | 886 | -1.77% | 315,500 | 616億5572万 | -4.42% | 24.82 | 0.88 |
| 01/09 | 909 | 910 | 882 | 902 | -0.99% | 425,400 | 627億6914万 | -3.22% | 25.27 | 0.9 |
| 01/08 | 920 | 936 | 909 | 911 | -0.87% | 402,300 | 633億9544万 | -2.67% | 25.52 | 0.9 |
| 01/07 | 940 | 946 | 912 | 919 | +1.32% | 367,700 | 639億5215万 | -2.03% | 25.75 | 0.91 |
| 01/04 | 885 | 910 | 868 | 907 | +1.91% | 487,900 | 631億1709万 | -3.61% | 25.41 | 0.9 |
| 2018 |
| 12/28 | 882 | 895 | 872 | 890 | -0.56% | 353,100 | 619億3408万 | -5.82% | 24.94 | 0.88 |
| 12/27 | 861 | 900 | 857 | 895 | +4.43% | 572,500 | 622億8202万 | -5.79% | 25.08 | 0.89 |
| 12/26 | 844 | 869 | 837 | 857 | +4% | 400,800 | 596億3764万 | -10.17% | 24.01 | 0.85 |
| 12/25 | 803 | 825 | 786 | 824 | -0.72% | 473,100 | 573億4121万 | -14.17% | 23.09 | 0.82 |
| 12/21 | 857 | 857 | 824 | 830 | -3.49% | 402,900 | 577億5875万 | -14.26% | 23.25 | 0.82 |
| 12/20 | 878 | 878 | 855 | 860 | -2.05% | 261,400 | 598億4641万 | -11.79% | 24.09 | 0.85 |
| 12/19 | 862 | 879 | 860 | 878 | +1.27% | 323,700 | 610億9901万 | -10.5% | 24.6 | 0.87 |
| 12/18 | 877 | 877 | 856 | 867 | -1.7% | 328,200 | 603億3353万 | -12.07% | 24.29 | 0.86 |
| 12/17 | 950 | 970 | 868 | 882 | -8.6% | 1,042,500 | 613億7737万 | -11.18% | 24.71 | 0.88 |
| 12/14 | 980 | 984 | 965 | 965 | -2.82% | 251,800 | 671億5324万 | -3.31% | 27.04 | 0.96 |
| 12/13 | 980 | 995 | 978 | 993 | +2.48% | 279,500 | 691億173万 | -0.8% | 27.82 | 0.99 |
| 12/12 | 969 | 975 | 965 | 969 | 0% | 186,000 | 674億3160万 | -3.29% | 27.15 | 0.96 |
| 12/11 | 986 | 991 | 969 | 969 | -1.62% | 206,600 | 674億3160万 | -3.49% | 27.15 | 0.96 |
| 12/10 | 1,000 | 1,007 | 984 | 985 | -2.38% | 252,300 | 685億4502万 | -2.09% | 27.6 | 0.98 |
| 12/07 | 1,000 | 1,010 | 990 | 1,009 | +0.3% | 190,700 | 702億1515万 | +0.1% | 28.27 | 1 |
| 12/06 | 995 | 1,010 | 983 | 1,006 | +0.8% | 400,500 | 700億638万 | -0.2% | 28.19 | 1 |
| 12/05 | 990 | 999 | 989 | 998 | +0.1% | 201,500 | 694億4967万 | -0.99% | 27.96 | 0.99 |
| 12/04 | 992 | 1,001 | 990 | 997 | +0.91% | 278,100 | 693億8008万 | -0.89% | 27.93 | 0.99 |
| 12/03 | 997 | 999 | 987 | 988 | -0.9% | 240,400 | 687億5378万 | -1.69% | 27.68 | 0.98 |
| 11/30 | 999 | 1,003 | 992 | 997 | -0.5% | 168,700 | 693億8008万 | -0.8% | 27.93 | 0.99 |
| 11/29 | 1,000 | 1,010 | 997 | 1,002 | +1.11% | 258,600 | 697億2803万 | -0.3% | 28.07 | 0.99 |
| 11/28 | 973 | 999 | 973 | 991 | +2.38% | 399,400 | 689億6255万 | -1.39% | 27.76 | 0.98 |
| 11/27 | 990 | 992 | 958 | 968 | -2.71% | 654,100 | 673億6201万 | -3.78% | 27.12 | 0.96 |
| 11/26 | 995 | 1,002 | 993 | 995 | -1.19% | 192,500 | 692億4091万 | -1.49% | 27.88 | 0.99 |
| 11/22 | 1,005 | 1,009 | 990 | 1,007 | 0% | 254,600 | 700億7597万 | -0.59% | 28.21 | 1 |
| 11/21 | 1,001 | 1,011 | 996 | 1,007 | -0.69% | 167,500 | 700億7597万 | -0.98% | 28.21 | 1 |
| 11/20 | 1,001 | 1,016 | 1,001 | 1,014 | +1.1% | 149,600 | 705億6309万 | -0.49% | 28.41 | 1.01 |
| 11/19 | 1,012 | 1,017 | 1,003 | 1,003 | -0.69% | 121,800 | 697億9762万 | -1.67% | 28.1 | 1 |
| 11/16 | 1,017 | 1,017 | 1,007 | 1,010 | -0.79% | 128,500 | 702億8474万 | -1.17% | 28.3 | 1 |
| 11/15 | 1,006 | 1,026 | 1,006 | 1,018 | +0.89% | 157,500 | 708億4145万 | -0.49% | 28.52 | 1.01 |
| 11/14 | 1,010 | 1,015 | 1,006 | 1,009 | +0.3% | 151,200 | 702億1515万 | -1.56% | 28.27 | 1 |
| 11/13 | 1,021 | 1,021 | 1,004 | 1,006 | -2.24% | 232,700 | 700億638万 | -2.14% | 28.19 | 1 |
| 11/12 | 1,025 | 1,032 | 1,020 | 1,029 | +0.29% | 113,300 | 716億693万 | -0.19% | 28.83 | 1.02 |
| 11/09 | 1,036 | 1,040 | 1,023 | 1,026 | -1.06% | 138,600 | 713億9816万 | -0.77% | 28.75 | 1.02 |
| 11/08 | 1,039 | 1,046 | 1,036 | 1,037 | +1.77% | 165,800 | 721億6364万 | -0.1% | 29.05 | 1.03 |
| 11/07 | 1,023 | 1,036 | 1,016 | 1,019 | +0.39% | 212,700 | 709億1104万 | -2.11% | 28.55 | 1.01 |
| 11/06 | 1,016 | 1,022 | 1,011 | 1,015 | -0.2% | 137,600 | 706億3268万 | -2.96% | 28.44 | 1.01 |
| 11/05 | 1,021 | 1,024 | 1,011 | 1,017 | -0.29% | 249,800 | 707億7186万 | -3.24% | 28.49 | 1.01 |
| 11/02 | 1,010 | 1,022 | 1,004 | 1,020 | +1.09% | 212,800 | 709億8063万 | -3.41% | 28.58 | 1.01 |
| 11/01 | 1,005 | 1,026 | 1,004 | 1,009 | +0.3% | 234,000 | 702億1515万 | -4.9% | 28.27 | 1 |
| 10/31 | 981 | 1,007 | 976 | 1,006 | +3.71% | 248,700 | 700億638万 | -5.63% | 28.19 | 1 |
| 10/30 | 960 | 975 | 956 | 970 | +0.21% | 360,100 | 675億119万 | -9.51% | 27.18 | 0.96 |
| 10/29 | 982 | 992 | 968 | 968 | -1.33% | 295,800 | 673億6201万 | -10.37% | 27.12 | 0.96 |
| 10/26 | 1,000 | 1,006 | 979 | 981 | -1.31% | 354,800 | 682億6666万 | -9.75% | 27.48 | 0.97 |
| 10/25 | 1,000 | 1,010 | 993 | 994 | -1.78% | 339,700 | 691億7132万 | -9.22% | 27.85 | 0.99 |
| 10/24 | 1,010 | 1,020 | 1,006 | 1,012 | +0.1% | 304,900 | 704億2392万 | -8.17% | 28.35 | 1 |
| 10/23 | 1,050 | 1,052 | 1,011 | 1,011 | -5.51% | 521,100 | 703億5433万 | -8.84% | 28.33 | 1 |
| 10/22 | 1,078 | 1,080 | 1,061 | 1,070 | -0.65% | 285,000 | 744億6007万 | -3.95% | 29.98 | 1.06 |
| 10/19 | 1,087 | 1,087 | 1,073 | 1,077 | -1.37% | 221,600 | 749億4719万 | -3.67% | 30.17 | 1.07 |
| 10/18 | 1,073 | 1,097 | 1,072 | 1,092 | +1.87% | 362,000 | 759億9103万 | -2.59% | 30.59 | 1.08 |
| 10/17 | 1,051 | 1,073 | 1,049 | 1,072 | +3.08% | 317,700 | 745億9925万 | -4.63% | 30.03 | 1.06 |
| 10/16 | 1,037 | 1,042 | 1,035 | 1,040 | +0.29% | 182,300 | 723億7241万 | -7.8% | 29.14 | 1.03 |
| 10/15 | 1,050 | 1,055 | 1,034 | 1,037 | -1.05% | 260,600 | 721億6364万 | -8.55% | 29.05 | 1.03 |
| 10/12 | 1,055 | 1,060 | 1,048 | 1,048 | -0.85% | 216,000 | 729億2912万 | -8.07% | 29.36 | 1.04 |
| 10/11 | 1,047 | 1,065 | 1,047 | 1,057 | -1.67% | 347,900 | 735億5542万 | -7.77% | 29.61 | 1.05 |
| 10/10 | 1,081 | 1,082 | 1,064 | 1,075 | -1.47% | 500,900 | 748億802万 | -6.6% | 30.12 | 1.07 |
| 10/09 | 1,105 | 1,113 | 1,090 | 1,091 | -1.53% | 324,100 | 759億2144万 | -5.62% | 30.57 | 1.08 |
| 10/05 | 1,115 | 1,116 | 1,108 | 1,108 | -0.89% | 248,300 | 771億445万 | -4.48% | 31.04 | 1.1 |
| 10/04 | 1,124 | 1,125 | 1,111 | 1,118 | -0.53% | 383,000 | 778億34万 | -3.95% | 31.32 | 1.11 |
| 10/03 | 1,146 | 1,146 | 1,124 | 1,124 | -1.06% | 319,400 | 782億1787万 | -3.68% | 31.49 | 1.12 |
| 10/02 | 1,137 | 1,143 | 1,135 | 1,136 | +0.26% | 283,600 | 790億5294万 | -2.91% | 31.83 | 1.13 |
| 10/01 | 1,142 | 1,144 | 1,130 | 1,133 | -0.79% | 507,500 | 788億4417万 | -3.33% | 31.74 | 1.12 |
