株価チャート
2018/09/26~2019/02/25
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 |
02/25 | 1,452 | 1,483 | 1,452 | 1,461 | +1.18% | 22,900 | 237億2669万 | +9.93% | 7.29 | 0.71 |
02/22 | 1,432 | 1,452 | 1,417 | 1,444 | +0.84% | 20,600 | 234億5061万 | +9.48% | 7.2 | 0.7 |
02/21 | 1,432 | 1,438 | 1,426 | 1,432 | -0.28% | 16,900 | 232億5573万 | +9.31% | 7.14 | 0.7 |
02/20 | 1,421 | 1,437 | 1,404 | 1,436 | +1.06% | 32,700 | 233億2069万 | +10.38% | 7.16 | 0.7 |
02/19 | 1,441 | 1,441 | 1,413 | 1,421 | -0.56% | 19,900 | 230億7709万 | +9.9% | 7.09 | 0.69 |
02/18 | 1,405 | 1,434 | 1,405 | 1,429 | +2.73% | 22,300 | 232億701万 | +11.12% | 7.13 | 0.7 |
02/15 | 1,385 | 1,392 | 1,376 | 1,391 | +0.14% | 16,800 | 225億8989万 | +8.76% | 6.94 | 0.68 |
02/14 | 1,381 | 1,394 | 1,374 | 1,389 | -0.07% | 21,000 | 225億5741万 | +9.2% | 6.93 | 0.68 |
02/13 | 1,397 | 1,398 | 1,381 | 1,390 | -0.07% | 25,500 | 225億7365万 | +9.88% | 6.93 | 0.68 |
02/12 | 1,369 | 1,395 | 1,369 | 1,391 | +3.19% | 39,900 | 225億8989万 | +10.48% | 6.94 | 0.68 |
02/08 | 1,393 | 1,395 | 1,348 | 1,348 | -3.71% | 32,900 | 218億9157万 | +7.75% | 6.72 | 0.66 |
02/07 | 1,350 | 1,400 | 1,350 | 1,400 | +4.24% | 52,100 | 227億3605万 | +12.63% | 6.98 | 0.68 |
02/06 | 1,365 | 1,367 | 1,343 | 1,343 | +5.25% | 52,400 | 218億1037万 | +8.83% | 6.7 | 0.65 |
02/05 | 1,280 | 1,280 | 1,261 | 1,276 | -0.23% | 18,400 | 207億2229万 | +4.25% | 6.36 | 0.62 |
02/04 | 1,265 | 1,279 | 1,259 | 1,279 | +1.19% | 22,600 | 207億7101万 | +5.18% | 6.38 | 0.62 |
02/01 | 1,250 | 1,272 | 1,250 | 1,264 | -0.08% | 29,200 | 205億2741万 | +4.12% | 6.3 | 0.62 |
01/31 | 1,238 | 1,267 | 1,232 | 1,265 | +2.43% | 50,600 | 205億4365万 | +4.12% | 6.31 | 0.62 |
01/30 | 1,227 | 1,264 | 1,219 | 1,235 | +0.65% | 36,400 | 200億5644万 | +1.48% | 6.16 | 0.6 |
01/29 | 1,236 | 1,238 | 1,216 | 1,227 | -0.73% | 33,700 | 199億2652万 | +0.57% | 6.12 | 0.6 |
01/28 | 1,238 | 1,244 | 1,233 | 1,236 | 0% | 19,100 | 200億7268万 | +0.82% | 6.16 | 0.6 |
01/25 | 1,252 | 1,262 | 1,234 | 1,236 | -0.64% | 13,100 | 200億7268万 | +0.41% | 6.16 | 0.6 |
01/24 | 1,220 | 1,244 | 1,209 | 1,244 | +2.22% | 18,500 | 202億260万 | +0.57% | 6.2 | 0.61 |
01/23 | 1,228 | 1,229 | 1,212 | 1,217 | -0.98% | 11,600 | 197億6412万 | -1.93% | 6.07 | 0.59 |
01/22 | 1,230 | 1,233 | 1,221 | 1,229 | -0.08% | 18,100 | 199億5900万 | -1.36% | 6.13 | 0.6 |
01/21 | 1,246 | 1,252 | 1,227 | 1,230 | -0.08% | 17,000 | 199億7524万 | -1.68% | 6.13 | 0.6 |
01/18 | 1,215 | 1,241 | 1,214 | 1,231 | +2.41% | 27,400 | 199億9148万 | -2.07% | 6.14 | 0.6 |
01/17 | 1,226 | 1,228 | 1,197 | 1,202 | -0.99% | 26,900 | 195億2052万 | -4.83% | 5.99 | 0.59 |
01/16 | 1,240 | 1,240 | 1,210 | 1,214 | -1.46% | 35,200 | 197億1540万 | -4.48% | 6.05 | 0.59 |
01/15 | 1,248 | 1,248 | 1,226 | 1,232 | -1.2% | 26,600 | 200億772万 | -3.6% | 6.14 | 0.6 |
01/11 | 1,259 | 1,259 | 1,238 | 1,247 | 0% | 24,400 | 202億5132万 | -2.88% | 6.22 | 0.61 |
01/10 | 1,226 | 1,249 | 1,213 | 1,247 | +1.71% | 26,500 | 202億5132万 | -3.41% | 6.22 | 0.61 |
01/09 | 1,233 | 1,233 | 1,220 | 1,226 | +0.25% | 23,300 | 199億1028万 | -5.4% | 6.11 | 0.6 |
01/08 | 1,230 | 1,232 | 1,199 | 1,223 | -0.57% | 43,500 | 198億6156万 | -5.92% | 6.1 | 0.6 |
01/07 | 1,210 | 1,230 | 1,190 | 1,230 | +4.06% | 40,100 | 199億7524万 | -5.82% | 6.13 | 0.6 |
01/04 | 1,130 | 1,182 | 1,117 | 1,182 | +1.9% | 35,300 | 191億9572万 | -9.84% | 5.89 | 0.58 |
2018 |
12/28 | 1,174 | 1,175 | 1,154 | 1,160 | -0.43% | 22,400 | 188億3844万 | -12.05% | 5.79 | 0.57 |
12/27 | 1,190 | 1,190 | 1,150 | 1,165 | +5.91% | 30,900 | 189億1964万 | -12.21% | 5.81 | 0.57 |
12/26 | 1,107 | 1,110 | 1,089 | 1,100 | +2.14% | 49,100 | 178億6404万 | -17.66% | 5.49 | 0.54 |
12/25 | 1,140 | 1,146 | 1,076 | 1,077 | -12.44% | 67,400 | 174億9052万 | -20.1% | 5.37 | 0.52 |
12/21 | 1,280 | 1,280 | 1,198 | 1,230 | -4.21% | 36,500 | 199億7524万 | -9.69% | 6.13 | 0.6 |
12/20 | 1,311 | 1,311 | 1,282 | 1,284 | -2.13% | 19,500 | 208億5221万 | -6.21% | 6.4 | 0.63 |
12/19 | 1,321 | 1,321 | 1,306 | 1,312 | -0.76% | 13,900 | 213億693万 | -4.51% | 6.54 | 0.64 |
12/18 | 1,345 | 1,350 | 1,321 | 1,322 | -3.01% | 21,500 | 214億6933万 | -4.06% | 6.59 | 0.64 |
12/17 | 1,329 | 1,372 | 1,329 | 1,363 | -1.02% | 25,800 | 221億3517万 | -1.37% | 6.8 | 0.66 |
12/14 | 1,382 | 1,389 | 1,375 | 1,377 | -0.43% | 27,800 | 223億6253万 | -0.65% | 6.87 | 0.67 |
12/13 | 1,346 | 1,386 | 1,329 | 1,383 | +3.44% | 31,700 | 224億5997万 | -0.43% | 6.9 | 0.67 |
12/12 | 1,350 | 1,351 | 1,335 | 1,337 | -1.04% | 17,500 | 217億1293万 | -3.81% | 6.67 | 0.65 |
12/11 | 1,359 | 1,359 | 1,334 | 1,351 | -0.73% | 18,800 | 219億4029万 | -3.08% | 6.74 | 0.66 |
12/10 | 1,350 | 1,361 | 1,323 | 1,361 | +0.07% | 41,200 | 221億269万 | -2.44% | 6.79 | 0.66 |
12/07 | 1,380 | 1,399 | 1,355 | 1,360 | -2.65% | 46,100 | 220億8645万 | -2.65% | 6.78 | 0.66 |
12/06 | 1,393 | 1,405 | 1,376 | 1,397 | -0.14% | 40,200 | 226億8733万 | -0.21% | 6.97 | 0.68 |
12/05 | 1,371 | 1,404 | 1,356 | 1,399 | +0.5% | 32,100 | 227億1981万 | -0.07% | 6.98 | 0.68 |
12/04 | 1,385 | 1,397 | 1,384 | 1,392 | +0.36% | 21,900 | 226億613万 | -0.57% | 6.94 | 0.68 |
12/03 | 1,394 | 1,404 | 1,383 | 1,387 | -0.79% | 17,800 | 225億2493万 | -0.93% | 6.92 | 0.68 |
11/30 | 1,371 | 1,402 | 1,369 | 1,398 | +1.9% | 22,700 | 227億357万 | -0.21% | 6.97 | 0.68 |
11/29 | 1,355 | 1,378 | 1,341 | 1,372 | +1.7% | 19,100 | 222億8133万 | -2.07% | 6.84 | 0.67 |
11/28 | 1,360 | 1,360 | 1,340 | 1,349 | -1.24% | 23,900 | 219億781万 | -3.92% | 6.73 | 0.66 |
11/27 | 1,345 | 1,369 | 1,345 | 1,366 | +1.26% | 14,600 | 221億8389万 | -2.98% | 6.81 | 0.67 |
11/26 | 1,360 | 1,364 | 1,345 | 1,349 | -1.89% | 16,800 | 219億781万 | -4.46% | 6.73 | 0.66 |
11/22 | 1,377 | 1,377 | 1,342 | 1,375 | +0.07% | 20,000 | 223億3005万 | -2.96% | 6.86 | 0.67 |
11/21 | 1,370 | 1,381 | 1,366 | 1,374 | -1.65% | 10,700 | 223億1381万 | -3.31% | 6.85 | 0.67 |
11/20 | 1,386 | 1,399 | 1,362 | 1,397 | +0.07% | 8,800 | 226億8733万 | -2.03% | 6.97 | 0.68 |
11/19 | 1,401 | 1,413 | 1,390 | 1,396 | -0.78% | 15,000 | 226億7109万 | -2.31% | 6.96 | 0.68 |
11/16 | 1,405 | 1,413 | 1,395 | 1,407 | -0.35% | 10,300 | 228億4973万 | -1.75% | 7.02 | 0.69 |
11/15 | 1,405 | 1,413 | 1,396 | 1,412 | +0.28% | 10,300 | 229億3093万 | -1.67% | 7.04 | 0.69 |
11/14 | 1,415 | 1,423 | 1,395 | 1,408 | -0.49% | 14,400 | 228億6597万 | -2.15% | 7.02 | 0.69 |
11/13 | 1,410 | 1,420 | 1,403 | 1,415 | -0.84% | 19,500 | 229億7965万 | -2.01% | 7.06 | 0.69 |
11/12 | 1,439 | 1,442 | 1,422 | 1,427 | -1.65% | 20,600 | 231億7453万 | -1.52% | 7.12 | 0.7 |
11/09 | 1,463 | 1,463 | 1,435 | 1,451 | -0.75% | 18,500 | 235億6429万 | -0.21% | 7.24 | 0.71 |
11/08 | 1,432 | 1,468 | 1,411 | 1,462 | +3.61% | 19,500 | 237億4293万 | +0.27% | 7.29 | 0.71 |
11/07 | 1,422 | 1,433 | 1,405 | 1,411 | -0.77% | 20,100 | 229億1469万 | -3.49% | 7.04 | 0.69 |
11/06 | 1,399 | 1,429 | 1,399 | 1,422 | +1.94% | 14,900 | 230億9333万 | -3.33% | 7.09 | 0.69 |
11/05 | 1,410 | 1,421 | 1,394 | 1,395 | -1.06% | 15,800 | 226億5485万 | -5.68% | 6.96 | 0.68 |
11/02 | 1,412 | 1,422 | 1,403 | 1,410 | -0.63% | 17,200 | 228億9845万 | -5.31% | 7.03 | 0.69 |
11/01 | 1,408 | 1,432 | 1,393 | 1,419 | +0.57% | 23,300 | 230億4461万 | -5.27% | 7.08 | 0.69 |
10/31 | 1,408 | 1,450 | 1,406 | 1,411 | +0.43% | 19,100 | 229億1469万 | -6.31% | 7.04 | 0.69 |
10/30 | 1,391 | 1,437 | 1,391 | 1,405 | +1.44% | 47,400 | 228億1725万 | -7.32% | 7.01 | 0.68 |
10/29 | 1,387 | 1,400 | 1,383 | 1,385 | -0.93% | 15,900 | 224億9245万 | -9.12% | 6.91 | 0.67 |
10/26 | 1,419 | 1,419 | 1,387 | 1,398 | -1.2% | 20,200 | 227億357万 | -8.81% | 6.97 | 0.68 |
10/25 | 1,430 | 1,434 | 1,412 | 1,415 | -2.01% | 14,300 | 229億7965万 | -8.18% | 7.06 | 0.69 |
10/24 | 1,444 | 1,454 | 1,428 | 1,444 | 0% | 18,500 | 234億5061万 | -6.72% | 7.2 | 0.7 |
10/23 | 1,467 | 1,467 | 1,444 | 1,444 | -1.57% | 18,000 | 234億5061万 | -6.96% | 7.2 | 0.7 |
10/22 | 1,472 | 1,474 | 1,456 | 1,467 | -0.34% | 14,900 | 238億2413万 | -5.66% | 7.32 | 0.71 |
10/19 | 1,469 | 1,484 | 1,466 | 1,472 | -0.74% | 10,000 | 239億533万 | -5.52% | 7.34 | 0.72 |
10/18 | 1,501 | 1,502 | 1,473 | 1,483 | -0.94% | 22,300 | 240億8397万 | -4.94% | 7.4 | 0.72 |
10/17 | 1,499 | 1,502 | 1,476 | 1,497 | +1.91% | 15,700 | 243億1133万 | -4.16% | 7.47 | 0.73 |
10/16 | 1,476 | 1,485 | 1,464 | 1,469 | -0.47% | 12,700 | 238億5661万 | -6.07% | 7.33 | 0.72 |
10/15 | 1,492 | 1,492 | 1,473 | 1,476 | -1.01% | 15,500 | 239億7029万 | -5.87% | 7.36 | 0.72 |
10/12 | 1,508 | 1,508 | 1,490 | 1,491 | -1.06% | 20,300 | 242億1389万 | -5.21% | 7.44 | 0.73 |
10/11 | 1,507 | 1,511 | 1,482 | 1,507 | -1.05% | 22,200 | 244億7374万 | -4.38% | 7.52 | 0.73 |
10/10 | 1,548 | 1,556 | 1,521 | 1,523 | -0.65% | 15,400 | 247億3358万 | -3.61% | 7.6 | 0.74 |
10/09 | 1,550 | 1,558 | 1,527 | 1,533 | -1.03% | 12,400 | 248億9598万 | -3.16% | 7.65 | 0.75 |
10/05 | 1,562 | 1,562 | 1,543 | 1,549 | -0.83% | 16,700 | 251億5582万 | -2.33% | 7.73 | 0.75 |
10/04 | 1,572 | 1,581 | 1,557 | 1,562 | -0.7% | 16,300 | 253億6694万 | -1.76% | 7.79 | 0.76 |
10/03 | 1,621 | 1,621 | 1,568 | 1,573 | -2.9% | 25,000 | 255億4558万 | -1.19% | 7.84 | 0.77 |
10/02 | 1,633 | 1,645 | 1,616 | 1,620 | -0.86% | 17,600 | 263億886万 | +1.69% | 8.08 | 0.79 |
10/01 | 1,633 | 1,642 | 1,619 | 1,634 | -0.67% | 11,700 | 265億3622万 | +2.64% | 8.15 | 0.8 |
09/28 | 1,625 | 1,669 | 1,619 | 1,645 | +1.48% | 20,100 | 267億1486万 | +3.46% | 8.2 | 0.8 |
09/27 | 1,635 | 1,635 | 1,616 | 1,621 | -1.04% | 14,200 | 263億2510万 | +2.14% | 8.08 | 0.79 |
09/26 | 1,634 | 1,643 | 1,603 | 1,638 | -1.21% | 18,900 | 266億118万 | +3.28% | 8.17 | 0.8 |