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 | 43 | 45 | 41 | 42 | 0% | 2,263,700 | 23億2226万 | 0% | 21.29 | 1.13 |
| 02/27 | 42 | 42 | 41 | 42 | 0% | 317,300 | 23億2226万 | 0% | 21.29 | 1.13 |
| 02/26 | 42 | 43 | 41 | 42 | 0% | 527,600 | 23億2226万 | 0% | 21.29 | 1.13 |
| 02/25 | 42 | 43 | 41 | 42 | 0% | 1,860,200 | 23億2226万 | 0% | 21.29 | 1.13 |
| 02/22 | 41 | 42 | 41 | 42 | 0% | 552,900 | 23億2226万 | 0% | 21.29 | 1.13 |
| 02/21 | 41 | 42 | 41 | 42 | 0% | 168,300 | 23億2226万 | 0% | 21.29 | 1.13 |
| 02/20 | 41 | 42 | 41 | 42 | 0% | 137,900 | 23億2226万 | 0% | 21.29 | 1.13 |
| 02/19 | 41 | 42 | 41 | 42 | +2.44% | 101,000 | 23億2226万 | 0% | 21.29 | 1.13 |
| 02/18 | 41 | 42 | 40 | 41 | 0% | 420,400 | 22億6697万 | -2.38% | 20.78 | 1.1 |
| 02/15 | 42 | 43 | 41 | 41 | 0% | 1,468,100 | 22億6697万 | -2.38% | 20.78 | 1.1 |
| 02/14 | 41 | 42 | 40 | 41 | +2.5% | 651,100 | 22億6697万 | -2.38% | 20.78 | 1.1 |
| 02/13 | 40 | 41 | 40 | 40 | -2.44% | 277,100 | 22億1168万 | -4.76% | 20.28 | 1.07 |
| 02/12 | 40 | 41 | 40 | 41 | +2.5% | 293,300 | 22億6697万 | -2.38% | 20.78 | 1.1 |
| 02/08 | 41 | 42 | 40 | 40 | -2.44% | 579,000 | 22億1168万 | -6.98% | 20.28 | 1.07 |
| 02/07 | 42 | 42 | 41 | 41 | 0% | 179,500 | 22億6697万 | -4.65% | 20.78 | 1.1 |
| 02/06 | 42 | 42 | 41 | 41 | -2.38% | 199,800 | 22億6697万 | -4.65% | 20.78 | 1.1 |
| 02/05 | 41 | 42 | 41 | 42 | 0% | 153,300 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 02/04 | 41 | 42 | 40 | 42 | +2.44% | 1,010,100 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 02/01 | 41 | 42 | 41 | 41 | 0% | 181,900 | 22億6697万 | -4.65% | 20.78 | 1.1 |
| 01/31 | 42 | 43 | 41 | 41 | -2.38% | 373,200 | 22億6697万 | -4.65% | 20.78 | 1.1 |
| 01/30 | 42 | 43 | 41 | 42 | 0% | 398,500 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 01/29 | 42 | 43 | 42 | 42 | 0% | 304,300 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 01/28 | 43 | 43 | 42 | 42 | 0% | 269,700 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 01/25 | 42 | 43 | 42 | 42 | 0% | 236,000 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 01/24 | 42 | 43 | 42 | 42 | -2.33% | 124,800 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 01/23 | 42 | 43 | 42 | 43 | +2.38% | 279,400 | 23億7755万 | 0% | 21.8 | 1.15 |
| 01/22 | 43 | 43 | 42 | 42 | -2.33% | 165,300 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 01/21 | 43 | 44 | 42 | 43 | 0% | 333,500 | 23億7755万 | 0% | 21.8 | 1.15 |
| 01/18 | 43 | 44 | 42 | 43 | -2.27% | 552,600 | 23億7755万 | 0% | 21.8 | 1.15 |
| 01/17 | 43 | 44 | 42 | 44 | +2.33% | 827,800 | 24億3284万 | +2.33% | 22.3 | 1.18 |
| 01/16 | 44 | 44 | 42 | 43 | -4.44% | 1,582,300 | 23億7755万 | 0% | 21.8 | 1.15 |
| 01/15 | 46 | 46 | 44 | 45 | 0% | 964,300 | 24億8814万 | +4.65% | 22.81 | 1.21 |
| 01/11 | 44 | 46 | 44 | 45 | +4.65% | 1,195,800 | 24億8814万 | +4.65% | 22.81 | 1.21 |
| 01/10 | 44 | 45 | 43 | 43 | -2.27% | 243,800 | 23億7755万 | 0% | 21.8 | 1.15 |
| 01/09 | 45 | 45 | 44 | 44 | -2.22% | 223,700 | 24億3284万 | +2.33% | 22.3 | 1.18 |
| 01/08 | 43 | 45 | 43 | 45 | +4.65% | 592,500 | 24億8814万 | +4.65% | 22.81 | 1.21 |
| 01/07 | 44 | 45 | 43 | 43 | 0% | 690,700 | 23億7755万 | 0% | 21.8 | 1.15 |
| 01/04 | 42 | 44 | 42 | 43 | 0% | 244,600 | 23億7755万 | 0% | 21.8 | 1.15 |
| 2018 |
| 12/28 | 43 | 44 | 42 | 43 | -2.27% | 514,700 | 23億7755万 | 0% | 21.8 | 1.15 |
| 12/27 | 42 | 45 | 42 | 44 | +7.32% | 689,100 | 24億3284万 | +2.33% | 22.3 | 1.18 |
| 12/26 | 41 | 42 | 40 | 41 | 0% | 626,700 | 22億6697万 | -4.65% | 20.78 | 1.1 |
| 12/25 | 40 | 42 | 39 | 41 | 0% | 1,864,100 | 22億6697万 | -4.65% | 20.78 | 1.1 |
| 12/21 | 41 | 42 | 40 | 41 | 0% | 801,400 | 22億6697万 | -4.65% | 20.78 | 1.1 |
| 12/20 | 41 | 42 | 40 | 41 | -2.38% | 938,300 | 22億6697万 | -4.65% | 20.78 | 1.1 |
| 12/19 | 40 | 42 | 40 | 42 | +5% | 688,000 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 12/18 | 41 | 42 | 40 | 40 | -4.76% | 1,595,800 | 22億1168万 | -6.98% | 20.28 | 1.07 |
| 12/17 | 44 | 44 | 41 | 42 | -2.33% | 1,586,100 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 12/14 | 44 | 45 | 43 | 43 | -4.44% | 498,200 | 23億7755万 | 0% | 21.8 | 1.15 |
| 12/13 | 45 | 45 | 44 | 45 | 0% | 270,700 | 24億8814万 | +4.65% | 22.81 | 1.21 |
| 12/12 | 44 | 45 | 43 | 45 | +2.27% | 308,900 | 24億8814万 | +4.65% | 22.81 | 1.21 |
| 12/11 | 44 | 46 | 43 | 44 | -2.22% | 1,212,000 | 24億3284万 | +2.33% | 22.3 | 1.18 |
| 12/10 | 44 | 45 | 44 | 45 | +2.27% | 465,500 | 24億8814万 | +4.65% | 22.81 | 1.21 |
| 12/07 | 45 | 46 | 44 | 44 | -2.22% | 1,474,100 | 24億3284万 | +2.33% | 22.3 | 1.18 |
| 12/06 | 45 | 46 | 43 | 45 | -2.17% | 1,087,400 | 24億8814万 | +4.65% | 22.81 | 1.21 |
| 12/05 | 43 | 46 | 43 | 46 | +6.98% | 1,627,900 | 25億4343万 | +6.98% | 23.32 | 1.23 |
| 12/04 | 46 | 47 | 43 | 43 | -6.52% | 1,952,300 | 23億7755万 | 0% | 21.8 | 1.15 |
| 12/03 | 44 | 49 | 44 | 46 | +4.55% | 4,332,900 | 25億4343万 | +6.98% | 23.32 | 1.23 |
| 11/30 | 44 | 44 | 43 | 44 | 0% | 371,200 | 24億3284万 | +2.33% | 22.3 | 1.18 |
| 11/29 | 44 | 45 | 43 | 44 | -2.22% | 681,200 | 24億3284万 | +2.33% | 22.3 | 1.18 |
| 11/28 | 43 | 45 | 43 | 45 | +4.65% | 1,246,600 | 24億8814万 | +4.65% | 22.81 | 1.21 |
| 11/27 | 43 | 44 | 42 | 43 | -2.27% | 1,016,400 | 23億7755万 | 0% | 21.8 | 1.15 |
| 11/26 | 42 | 44 | 41 | 44 | +4.76% | 855,200 | 24億3284万 | +2.33% | 22.3 | 1.18 |
| 11/22 | 42 | 43 | 42 | 42 | 0% | 1,046,400 | 23億2226万 | -2.33% | 21.29 | 1.13 |
| 11/21 | 42 | 42 | 41 | 42 | 0% | 427,300 | 22億8866万 | -4.55% | 21.11 | 1.12 |
| 11/20 | 41 | 42 | 40 | 42 | +2.44% | 962,900 | 22億8866万 | -4.55% | 21.11 | 1.12 |
| 11/19 | 42 | 42 | 40 | 41 | 0% | 1,392,600 | 22億3417万 | -6.82% | 20.61 | 1.09 |
| 11/16 | 42 | 42 | 41 | 41 | -2.38% | 955,500 | 22億3417万 | -8.89% | 20.61 | 1.09 |
| 11/15 | 42 | 43 | 41 | 42 | 0% | 1,587,200 | 22億8866万 | -6.67% | 21.11 | 1.12 |
| 11/14 | 41 | 45 | 41 | 42 | +2.44% | 2,172,300 | 22億8866万 | -6.67% | 21.11 | 1.12 |
| 11/13 | 42 | 42 | 41 | 41 | -2.38% | 783,900 | 22億3417万 | -8.89% | 20.61 | 1.09 |
| 11/12 | 43 | 43 | 42 | 42 | -2.33% | 914,000 | 22億8866万 | -6.67% | 21.11 | 1.12 |
| 11/09 | 45 | 45 | 43 | 43 | -4.44% | 1,104,300 | 23億4315万 | -4.44% | 21.61 | 1.14 |
| 11/08 | 45 | 46 | 44 | 45 | +2.27% | 716,000 | 24億5214万 | 0% | 22.62 | 1.2 |
| 11/07 | 44 | 45 | 44 | 44 | -2.22% | 897,800 | 23億9764万 | -2.22% | 22.11 | 1.17 |
| 11/06 | 44 | 45 | 43 | 45 | +2.27% | 726,700 | 24億5214万 | 0% | 22.62 | 1.2 |
| 11/05 | 43 | 45 | 43 | 44 | +2.33% | 1,011,200 | 23億9764万 | -2.22% | 22.11 | 1.17 |
| 11/02 | 42 | 44 | 41 | 43 | +2.38% | 1,226,600 | 23億4315万 | -4.44% | 21.61 | 1.14 |
| 11/01 | 43 | 43 | 41 | 42 | -2.33% | 1,192,100 | 22億8866万 | -6.67% | 21.11 | 1.12 |
| 10/31 | 43 | 44 | 42 | 43 | 0% | 931,100 | 23億4315万 | -6.52% | 21.61 | 1.14 |
| 10/30 | 42 | 43 | 41 | 43 | +4.88% | 735,500 | 23億4315万 | -6.52% | 21.61 | 1.14 |
| 10/29 | 43 | 43 | 41 | 41 | 0% | 1,455,400 | 22億3417万 | -10.87% | 20.61 | 1.09 |
| 10/26 | 45 | 46 | 41 | 41 | -6.82% | 1,916,500 | 22億3417万 | -10.87% | 20.61 | 1.09 |
| 10/25 | 46 | 47 | 44 | 44 | -6.38% | 1,055,500 | 23億9764万 | -4.35% | 22.11 | 1.17 |
| 10/24 | 46 | 49 | 45 | 47 | +2.17% | 2,357,200 | 25億6112万 | 0% | 23.62 | 1.25 |
| 10/23 | 47 | 48 | 46 | 46 | -2.13% | 852,000 | 25億663万 | 0% | 23.12 | 1.22 |
| 10/22 | 48 | 49 | 46 | 47 | -4.08% | 1,499,600 | 25億6112万 | +2.17% | 23.62 | 1.25 |
| 10/19 | 48 | 50 | 47 | 49 | 0% | 2,057,300 | 26億7010万 | +6.52% | 24.63 | 1.3 |
| 10/18 | 51 | 51 | 48 | 49 | -3.92% | 4,096,400 | 26億7010万 | +6.52% | 24.63 | 1.3 |
| 10/17 | 52 | 56 | 50 | 51 | 0% | 11,000,200 | 27億7909万 | +10.87% | 25.63 | 1.36 |
| 10/16 | 54 | 58 | 50 | 51 | +8.51% | 23,512,600 | 27億7909万 | +10.87% | 25.63 | 1.36 |
| 10/15 | 45 | 47 | 45 | 47 | +6.82% | 767,100 | 25億6112万 | +4.44% | 23.62 | 1.25 |
| 10/12 | 43 | 45 | 43 | 44 | 0% | 494,300 | 23億9764万 | -2.22% | 22.11 | 1.17 |
| 10/11 | 45 | 46 | 43 | 44 | -2.22% | 974,300 | 23億9764万 | -2.22% | 22.11 | 1.17 |
| 10/10 | 47 | 48 | 45 | 45 | -4.26% | 1,488,700 | 24億5214万 | 0% | 22.62 | 1.2 |
| 10/09 | 44 | 48 | 44 | 47 | +4.44% | 1,019,300 | 25億6112万 | +4.44% | 23.62 | 1.25 |
| 10/05 | 44 | 45 | 43 | 45 | +4.65% | 1,048,400 | 24億5214万 | 0% | 22.62 | 1.2 |
| 10/04 | 44 | 44 | 43 | 43 | -2.27% | 466,200 | 23億4315万 | -4.44% | 21.61 | 1.14 |
| 10/03 | 44 | 45 | 44 | 44 | 0% | 237,900 | 23億9764万 | -2.22% | 22.11 | 1.17 |
| 10/02 | 45 | 46 | 44 | 44 | -2.22% | 718,200 | 23億9764万 | -2.22% | 22.11 | 1.17 |
| 10/01 | 46 | 46 | 45 | 45 | -4.26% | 482,600 | 24億5214万 | 0% | 22.62 | 1.2 |
