株価チャート
2018/09/11～2019/02/12
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 |
| 02/12 | 424 | 431 | 421 | 426 | +0.24% | 109,600 | 224億1714万 | -3.84% | 13.9 | 0.9 |
| 02/08 | 434 | 437 | 424 | 425 | -2.3% | 114,100 | 223億6452万 | -4.06% | 13.87 | 0.89 |
| 02/07 | 442 | 448 | 435 | 435 | -1.36% | 88,900 | 228億9074万 | -2.03% | 14.2 | 0.91 |
| 02/06 | 445 | 450 | 440 | 441 | -1.12% | 48,300 | 232億647万 | -0.68% | 14.39 | 0.93 |
| 02/05 | 443 | 452 | 441 | 446 | +0.68% | 70,800 | 234億6959万 | +0.68% | 14.56 | 0.94 |
| 02/04 | 439 | 446 | 439 | 443 | +0.91% | 66,800 | 233億1172万 | +0.68% | 14.46 | 0.93 |
| 02/01 | 440 | 440 | 435 | 439 | -0.45% | 50,500 | 231億123万 | 0% | 14.33 | 0.92 |
| 01/31 | 437 | 444 | 436 | 441 | +1.85% | 81,600 | 232億647万 | +0.68% | 14.39 | 0.93 |
| 01/30 | 440 | 442 | 433 | 433 | -1.59% | 100,500 | 227億8549万 | -1.14% | 14.13 | 0.91 |
| 01/29 | 435 | 441 | 432 | 440 | +0.92% | 68,700 | 231億5385万 | +0.46% | 14.36 | 0.93 |
| 01/28 | 437 | 445 | 435 | 436 | -0.46% | 72,700 | 229億4336万 | -0.46% | 14.23 | 0.92 |
| 01/25 | 434 | 445 | 434 | 438 | +0.46% | 78,400 | 230億4861万 | -0.45% | 14.29 | 0.92 |
| 01/24 | 433 | 440 | 430 | 436 | 0% | 75,400 | 229億4336万 | -1.36% | 14.23 | 0.92 |
| 01/23 | 447 | 449 | 432 | 436 | -4.18% | 233,000 | 229億4336万 | -2.02% | 14.23 | 0.92 |
| 01/22 | 448 | 458 | 444 | 455 | +1.34% | 101,600 | 239億4319万 | +1.79% | 14.85 | 0.96 |
| 01/21 | 453 | 454 | 448 | 449 | -0.22% | 77,900 | 236億2745万 | -0.22% | 14.65 | 0.94 |
| 01/18 | 444 | 455 | 444 | 450 | +1.58% | 73,800 | 236億8008万 | -0.66% | 14.69 | 0.95 |
| 01/17 | 442 | 452 | 439 | 443 | +0.23% | 108,300 | 233億1172万 | -2.85% | 14.46 | 0.93 |
| 01/16 | 451 | 456 | 441 | 442 | -2.21% | 136,600 | 232億5910万 | -3.91% | 14.42 | 0.93 |
| 01/15 | 439 | 454 | 436 | 452 | +2.73% | 114,700 | 237億8532万 | -2.38% | 14.75 | 0.95 |
| 01/11 | 444 | 448 | 438 | 440 | -1.35% | 142,800 | 231億5385万 | -5.78% | 14.36 | 0.93 |
| 01/10 | 459 | 459 | 439 | 446 | -2.83% | 128,700 | 234億6959万 | -5.31% | 14.56 | 0.94 |
| 01/09 | 462 | 466 | 459 | 459 | -0.43% | 171,400 | 241億5368万 | -3.57% | 14.98 | 0.97 |
| 01/08 | 462 | 466 | 458 | 461 | +1.1% | 149,600 | 242億5892万 | -3.76% | 15.04 | 0.97 |
| 01/07 | 448 | 464 | 443 | 456 | +3.4% | 306,400 | 239億9581万 | -5.39% | 14.88 | 0.96 |
| 01/04 | 426 | 444 | 426 | 441 | +1.85% | 203,000 | 232億647万 | -8.88% | 14.39 | 0.93 |
| 2018 |
| 12/28 | 432 | 440 | 421 | 433 | -0.46% | 133,900 | 227億8549万 | -11.09% | 14.13 | 0.91 |
| 12/27 | 433 | 437 | 424 | 435 | +5.33% | 195,700 | 228億9074万 | -11.22% | 14.2 | 0.91 |
| 12/26 | 388 | 414 | 388 | 413 | +5.9% | 223,000 | 217億3305万 | -16.23% | 13.48 | 0.87 |
| 12/25 | 388 | 399 | 382 | 390 | -4.88% | 334,900 | 205億2273万 | -21.69% | 12.73 | 0.82 |
| 12/21 | 413 | 421 | 399 | 410 | -1.91% | 338,000 | 215億7518万 | -18.49% | 13.38 | 0.86 |
| 12/20 | 421 | 429 | 418 | 418 | -1.88% | 261,100 | 219億9616万 | -17.72% | 13.64 | 0.88 |
| 12/19 | 430 | 433 | 422 | 426 | -1.62% | 294,400 | 224億1714万 | -16.96% | 13.9 | 0.9 |
| 12/18 | 446 | 446 | 425 | 433 | -3.13% | 364,200 | 227億8549万 | -16.41% | 14.13 | 0.91 |
| 12/17 | 475 | 476 | 445 | 447 | -6.88% | 430,600 | 235億2221万 | -14.53% | 14.59 | 0.94 |
| 12/14 | 497 | 497 | 475 | 480 | -4% | 298,700 | 252億5875万 | -8.92% | 15.67 | 1.01 |
| 12/13 | 503 | 503 | 491 | 500 | +0.4% | 178,400 | 263億1120万 | -5.66% | 16.32 | 1.05 |
| 12/12 | 501 | 508 | 497 | 498 | -1.39% | 169,600 | 262億595万 | -6.39% | 16.25 | 1.05 |
| 12/11 | 517 | 520 | 503 | 505 | -2.88% | 115,300 | 265億7431万 | -5.43% | 16.48 | 1.06 |
| 12/10 | 521 | 524 | 517 | 520 | -1.14% | 104,900 | 273億6364万 | -2.99% | 16.97 | 1.09 |
| 12/07 | 527 | 530 | 520 | 526 | -0.19% | 72,100 | 276億7938万 | -2.05% | 17.17 | 1.11 |
| 12/06 | 534 | 534 | 521 | 527 | -1.31% | 88,900 | 277億3200万 | -2.23% | 17.2 | 1.11 |
| 12/05 | 528 | 538 | 524 | 534 | +0.56% | 113,500 | 281億36万 | -1.11% | 17.43 | 1.12 |
| 12/04 | 535 | 542 | 529 | 531 | -2.39% | 145,300 | 279億4249万 | -1.85% | 17.33 | 1.12 |
| 12/03 | 555 | 562 | 541 | 544 | -1.81% | 189,600 | 286億2658万 | +0.74% | 17.75 | 1.14 |
| 11/30 | 550 | 558 | 547 | 554 | +1.09% | 96,700 | 291億5280万 | +2.59% | 18.08 | 1.17 |
| 11/29 | 555 | 562 | 546 | 548 | +0.55% | 145,000 | 288億3707万 | +1.48% | 17.88 | 1.15 |
| 11/28 | 532 | 553 | 532 | 545 | +1.87% | 149,900 | 286億7920万 | +0.74% | 17.79 | 1.15 |
| 11/27 | 521 | 541 | 518 | 535 | +3.48% | 283,900 | 281億5298万 | -1.29% | 17.46 | 1.13 |
| 11/26 | 507 | 525 | 507 | 517 | +0.58% | 163,800 | 272億578万 | -4.96% | 16.87 | 1.09 |
| 11/22 | 502 | 516 | 502 | 514 | +1.78% | 140,600 | 270億4791万 | -5.86% | 16.77 | 1.08 |
| 11/21 | 508 | 512 | 502 | 505 | -1.94% | 201,900 | 265億7431万 | -8.01% | 16.48 | 1.06 |
| 11/20 | 520 | 520 | 509 | 515 | -1.72% | 141,700 | 271億53万 | -6.7% | 16.81 | 1.08 |
| 11/19 | 526 | 536 | 522 | 524 | -0.76% | 158,600 | 275億7413万 | -5.59% | 17.1 | 1.1 |
| 11/16 | 531 | 552 | 526 | 528 | +0.57% | 323,000 | 277億8462万 | -5.21% | 17.23 | 1.11 |
| 11/15 | 544 | 554 | 518 | 525 | -5.23% | 347,300 | 276億2676万 | -6.08% | 17.13 | 1.1 |
| 11/14 | 510 | 564 | 493 | 554 | +1.28% | 612,000 | 291億5280万 | -0.89% | 18.08 | 1.17 |
| 11/13 | 542 | 550 | 533 | 547 | -1.62% | 355,200 | 287億8445万 | -1.97% | 17.85 | 1.15 |
| 11/12 | 551 | 566 | 548 | 556 | +0.18% | 261,500 | 292億5805万 | 0% | 18.15 | 1.17 |
| 11/09 | 551 | 562 | 547 | 555 | +0.91% | 158,300 | 292億543万 | 0% | 18.11 | 1.17 |
| 11/08 | 558 | 562 | 548 | 550 | +0.36% | 155,100 | 289億4232万 | -0.72% | 17.95 | 1.16 |
| 11/07 | 551 | 562 | 545 | 548 | +0.37% | 168,200 | 288億3707万 | -0.9% | 17.88 | 1.15 |
| 11/06 | 551 | 565 | 546 | 546 | -0.36% | 203,400 | 287億3183万 | -1.27% | 17.82 | 1.15 |
| 11/05 | 546 | 561 | 543 | 548 | -1.44% | 150,500 | 288億3707万 | -0.9% | 17.88 | 1.15 |
| 11/02 | 563 | 567 | 551 | 556 | -1.77% | 172,900 | 292億5805万 | +0.54% | 18.15 | 1.17 |
| 11/01 | 570 | 571 | 559 | 566 | 0% | 150,600 | 297億8427万 | +2.54% | 18.47 | 1.19 |
| 10/31 | 552 | 571 | 551 | 566 | +4.04% | 379,800 | 297億8427万 | +2.54% | 18.47 | 1.19 |
| 10/30 | 523 | 547 | 521 | 544 | +4.41% | 387,400 | 286億2658万 | -1.27% | 17.75 | 1.14 |
| 10/29 | 534 | 536 | 517 | 521 | -2.8% | 326,800 | 274億1627万 | -5.27% | 17 | 1.1 |
| 10/26 | 556 | 556 | 532 | 536 | -3.77% | 330,200 | 282億560万 | -2.55% | 17.49 | 1.13 |
| 10/25 | 560 | 566 | 554 | 557 | -2.28% | 211,100 | 293億1067万 | +1.27% | 18.18 | 1.17 |
| 10/24 | 575 | 584 | 568 | 570 | -1.04% | 168,000 | 299億9476万 | +4.01% | 18.6 | 1.2 |
| 10/23 | 580 | 582 | 563 | 576 | -1.37% | 272,900 | 303億1050万 | +5.69% | 18.8 | 1.21 |
| 10/22 | 568 | 588 | 565 | 584 | +2.82% | 227,800 | 307億3148万 | +7.75% | 19.06 | 1.23 |
| 10/19 | 571 | 577 | 562 | 568 | -2.07% | 268,700 | 298億8952万 | +5.58% | 18.54 | 1.19 |
| 10/18 | 587 | 594 | 576 | 580 | +0.17% | 238,800 | 305億2099万 | +8.21% | 18.93 | 1.22 |
| 10/17 | 586 | 595 | 569 | 579 | -1.19% | 367,000 | 304億6836万 | +8.63% | 18.9 | 1.22 |
| 10/16 | 575 | 596 | 570 | 586 | +0.69% | 550,800 | 308億3672万 | +10.36% | 19.12 | 1.23 |
| 10/15 | 569 | 601 | 558 | 582 | +2.65% | 607,600 | 306億2623万 | +10.23% | 18.99 | 1.22 |
| 10/12 | 541 | 583 | 539 | 567 | +5.98% | 898,300 | 298億3690万 | +7.79% | 18.5 | 1.19 |
| 10/11 | 508 | 542 | 505 | 535 | +0.56% | 550,100 | 281億5298万 | +1.9% | 17.46 | 1.13 |
| 10/10 | 511 | 532 | 510 | 532 | +6.19% | 491,100 | 279億9511万 | +1.33% | 17.36 | 1.12 |
| 10/09 | 507 | 507 | 499 | 501 | -2.91% | 267,700 | 263億6382万 | -4.57% | 16.35 | 1.05 |
| 10/05 | 525 | 526 | 513 | 516 | -2.46% | 222,600 | 271億5315万 | -2.09% | 16.84 | 1.09 |
| 10/04 | 539 | 543 | 526 | 529 | -0.94% | 159,600 | 278億3724万 | 0% | 17.26 | 1.11 |
| 10/03 | 545 | 548 | 533 | 534 | -2.2% | 219,400 | 281億36万 | +0.75% | 17.43 | 1.12 |
| 10/02 | 545 | 550 | 542 | 546 | +0.37% | 129,100 | 287億3183万 | +2.82% | 17.82 | 1.15 |
| 10/01 | 551 | 555 | 543 | 544 | -1.81% | 160,500 | 286億2658万 | +2.64% | 17.75 | 1.14 |
| 09/28 | 547 | 560 | 545 | 554 | +3.17% | 275,500 | 291億5280万 | +4.53% | 18.08 | 1.17 |
| 09/27 | 545 | 548 | 536 | 537 | -1.47% | 148,100 | 282億5822万 | +1.51% | 17.53 | 1.13 |
| 09/26 | 539 | 551 | 538 | 545 | +0.93% | 198,100 | 286億7920万 | +3.02% | 17.79 | 1.15 |
| 09/25 | 539 | 541 | 533 | 540 | +0.56% | 145,900 | 284億1609万 | +2.08% | 17.62 | 1.14 |
| 09/21 | 523 | 539 | 522 | 537 | +3.07% | 283,500 | 282億5822万 | +1.32% | 17.53 | 1.13 |
| 09/20 | 524 | 527 | 516 | 521 | +0.39% | 120,400 | 274億1627万 | -1.88% | 17 | 1.1 |
| 09/19 | 515 | 523 | 512 | 519 | +0.58% | 139,700 | 273億1102万 | -2.81% | 16.94 | 1.09 |
| 09/18 | 500 | 517 | 499 | 516 | +3.61% | 307,400 | 271億5315万 | -3.37% | 16.84 | 1.09 |
| 09/14 | 496 | 504 | 495 | 498 | +0.4% | 263,900 | 262億595万 | -6.74% | 16.25 | 1.05 |
| 09/13 | 495 | 500 | 491 | 496 | -0.6% | 254,700 | 261億71万 | -7.29% | 16.19 | 1.04 |
| 09/12 | 511 | 513 | 495 | 499 | -2.35% | 388,500 | 262億5857万 | -7.08% | 16.29 | 1.05 |
| 09/11 | 512 | 517 | 510 | 511 | -0.39% | 178,300 | 268億9004万 | -5.02% | 16.68 | 1.07 |
