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 | 285 | 286 | 283 | 284 | +0.35% | 3,100 | 20億2599万 | +0.35% | 3.78 | 1.42 |
| 02/27 | 285 | 285 | 283 | 283 | -0.7% | 5,100 | 20億1886万 | +0.35% | 3.77 | 1.41 |
| 02/26 | 284 | 285 | 284 | 285 | +1.42% | 1,300 | 20億3313万 | +1.42% | 3.8 | 1.42 |
| 02/25 | 283 | 283 | 281 | 281 | +1.08% | 1,500 | 20億459万 | +0.36% | 3.74 | 1.4 |
| 02/22 | 284 | 284 | 274 | 278 | -3.14% | 3,500 | 19億8319万 | -0.36% | 3.7 | 1.39 |
| 02/21 | 287 | 287 | 284 | 287 | 0% | 7,000 | 20億4739万 | +3.24% | 3.82 | 1.43 |
| 02/20 | 287 | 290 | 285 | 287 | 0% | 9,600 | 20億4739万 | +3.61% | 3.82 | 1.43 |
| 02/19 | 285 | 291 | 285 | 287 | +1.06% | 12,400 | 20億4739万 | +3.99% | 3.82 | 1.43 |
| 02/18 | 284 | 285 | 284 | 284 | +0.71% | 6,600 | 20億2599万 | +3.65% | 3.78 | 1.42 |
| 02/15 | 284 | 285 | 282 | 282 | -1.05% | 1,800 | 20億1172万 | +3.68% | 3.76 | 1.41 |
| 02/14 | 281 | 285 | 281 | 285 | 0% | 2,900 | 20億3313万 | +5.17% | 3.8 | 1.42 |
| 02/13 | 280 | 285 | 280 | 285 | +1.42% | 4,000 | 20億3313万 | +5.95% | 3.8 | 1.42 |
| 02/12 | 281 | 285 | 281 | 281 | 0% | 5,800 | 20億459万 | +5.24% | 3.74 | 1.4 |
| 02/08 | 288 | 291 | 281 | 281 | -4.42% | 5,000 | 20億459万 | +6.44% | 3.74 | 1.4 |
| 02/07 | 286 | 294 | 285 | 294 | +0.34% | 6,500 | 20億9733万 | +12.64% | 3.92 | 1.47 |
| 02/06 | 288 | 295 | 287 | 293 | +1.03% | 6,300 | 20億9020万 | +13.57% | 3.9 | 1.46 |
| 02/05 | 289 | 293 | 289 | 290 | -1.02% | 2,100 | 20億6879万 | +14.62% | 3.86 | 1.45 |
| 02/04 | 293 | 295 | 277 | 293 | -0.34% | 10,000 | 20億9020万 | +17.67% | 3.9 | 1.46 |
| 02/01 | 300 | 301 | 287 | 294 | -4.55% | 24,700 | 20億9733万 | +20% | 3.92 | 1.47 |
| 01/31 | 272 | 346 | 272 | 308 | +13.24% | 84,500 | 21億9720万 | +27.27% | 4.1 | 1.54 |
| 01/30 | 271 | 275 | 265 | 272 | +1.87% | 18,200 | 19億4039万 | +13.81% | 3.62 | 1.36 |
| 01/29 | 268 | 268 | 258 | 267 | -0.74% | 5,700 | 19億472万 | +12.18% | 3.56 | 1.33 |
| 01/28 | 263 | 269 | 263 | 269 | +2.28% | 1,100 | 19億1898万 | +13.98% | 3.58 | 1.34 |
| 01/25 | 269 | 274 | 262 | 263 | -0.38% | 18,100 | 18億7618万 | +11.91% | 3.5 | 1.31 |
| 01/24 | 260 | 270 | 260 | 264 | +3.53% | 7,000 | 18億8332万 | +12.82% | 3.52 | 1.32 |
| 01/23 | 248 | 261 | 242 | 255 | +0.39% | 7,800 | 18億1911万 | +9.44% | 3.4 | 1.27 |
| 01/22 | 258 | 258 | 250 | 254 | -0.78% | 4,800 | 18億1198万 | +9.48% | 3.38 | 1.27 |
| 01/21 | 267 | 269 | 256 | 256 | -3.03% | 23,700 | 18億2625万 | +10.34% | 3.41 | 1.28 |
| 01/18 | 260 | 264 | 260 | 264 | +0.38% | 4,500 | 18億8332万 | +13.79% | 3.52 | 1.32 |
| 01/17 | 264 | 264 | 255 | 263 | 0% | 10,700 | 18億7618万 | +13.36% | 3.5 | 1.31 |
| 01/16 | 264 | 268 | 255 | 263 | +7.79% | 25,800 | 18億7618万 | +13.36% | 3.5 | 1.31 |
| 01/15 | 246 | 246 | 233 | 244 | -0.41% | 11,700 | 17億4064万 | +5.17% | 3.25 | 1.22 |
| 01/11 | 246 | 247 | 245 | 245 | 0% | 2,200 | 17億4777万 | +5.6% | 3.26 | 1.22 |
| 01/10 | 247 | 249 | 239 | 245 | -0.81% | 5,000 | 17億4777万 | +5.15% | 3.26 | 1.22 |
| 01/09 | 238 | 247 | 231 | 247 | +3.35% | 17,700 | 17億6204万 | +5.56% | 3.29 | 1.23 |
| 01/08 | 225 | 239 | 221 | 239 | +7.17% | 11,000 | 17億497万 | +1.7% | 3.18 | 1.19 |
| 01/07 | 218 | 225 | 218 | 223 | +3.72% | 8,100 | 15億9083万 | -5.51% | 2.97 | 1.11 |
| 01/04 | 216 | 216 | 208 | 215 | -0.46% | 10,400 | 15億3376万 | -9.66% | 2.86 | 1.07 |
| 2018 |
| 12/28 | 206 | 219 | 206 | 216 | +5.37% | 14,000 | 15億4089万 | -10% | 2.88 | 1.08 |
| 12/27 | 191 | 205 | 186 | 205 | +13.26% | 13,900 | 14億6242万 | -15.29% | 2.73 | 1.02 |
| 12/26 | 182 | 190 | 180 | 181 | +0.56% | 10,200 | 12億9121万 | -26.12% | 2.41 | 0.9 |
| 12/25 | 192 | 192 | 180 | 180 | -10% | 39,700 | 12億8408万 | -27.42% | 2.4 | 0.9 |
| 12/21 | 212 | 212 | 198 | 200 | -9.09% | 18,600 | 14億2675万 | -20.63% | 2.66 | 1 |
| 12/20 | 220 | 228 | 220 | 220 | -5.17% | 17,100 | 15億6943万 | -13.39% | 2.93 | 1.1 |
| 12/19 | 240 | 240 | 229 | 232 | -1.28% | 16,700 | 16億5503万 | -9.73% | 3.09 | 1.16 |
| 12/18 | 231 | 235 | 230 | 235 | +2.17% | 8,200 | 16億7644万 | -8.91% | 3.13 | 1.17 |
| 12/17 | 238 | 240 | 228 | 230 | -1.71% | 37,100 | 16億4077万 | -11.54% | 3.06 | 1.15 |
| 12/14 | 233 | 236 | 233 | 234 | +1.74% | 8,900 | 16億6930万 | -10.69% | 3.12 | 1.17 |
| 12/13 | 237 | 237 | 226 | 230 | -2.95% | 2,600 | 16億4077万 | -12.88% | 3.06 | 1.15 |
| 12/12 | 242 | 242 | 228 | 237 | -2.47% | 15,300 | 16億9070万 | -10.9% | 3.16 | 1.18 |
| 12/11 | 250 | 250 | 243 | 243 | -3.19% | 16,400 | 17億3351万 | -9.33% | 3.24 | 1.21 |
| 12/10 | 251 | 262 | 251 | 251 | -3.09% | 7,700 | 17億9058万 | -6.69% | 3.34 | 1.25 |
| 12/07 | 251 | 259 | 250 | 259 | -0.77% | 7,700 | 18億4765万 | -4.07% | 3.45 | 1.29 |
| 12/06 | 256 | 261 | 254 | 261 | +0.77% | 4,500 | 18億6191万 | -3.69% | 3.48 | 1.3 |
| 12/05 | 261 | 262 | 259 | 259 | -0.77% | 5,800 | 18億4765万 | -4.78% | 3.45 | 1.29 |
| 12/04 | 263 | 265 | 261 | 261 | -0.76% | 2,200 | 18億6191万 | -4.4% | 3.48 | 1.3 |
| 12/03 | 263 | 269 | 263 | 263 | -0.38% | 3,500 | 18億7618万 | -4.01% | 3.5 | 1.31 |
| 11/30 | 269 | 269 | 262 | 264 | -2.58% | 5,400 | 18億8332万 | -4% | 3.52 | 1.32 |
| 11/29 | 264 | 271 | 264 | 271 | +1.88% | 9,000 | 19億3325万 | -1.81% | 3.61 | 1.35 |
| 11/28 | 271 | 271 | 263 | 266 | -2.21% | 13,300 | 18億9758万 | -3.97% | 3.54 | 1.33 |
| 11/27 | 264 | 272 | 264 | 272 | +3.42% | 3,600 | 19億4039万 | -2.16% | 3.62 | 1.36 |
| 11/26 | 263 | 270 | 263 | 263 | -2.95% | 3,100 | 18億7618万 | -6.07% | 3.5 | 1.31 |
| 11/22 | 271 | 271 | 260 | 271 | +1.5% | 6,400 | 19億3325万 | -3.9% | 3.61 | 1.35 |
| 11/21 | 262 | 267 | 262 | 267 | +1.14% | 32,700 | 19億472万 | -5.65% | 3.56 | 1.33 |
| 11/20 | 267 | 275 | 264 | 264 | -2.22% | 16,900 | 18億8332万 | -7.37% | 3.52 | 1.32 |
| 11/19 | 271 | 271 | 266 | 270 | +0.37% | 4,500 | 19億2612万 | -6.25% | 3.6 | 1.35 |
| 11/16 | 268 | 273 | 268 | 269 | +0.37% | 1,100 | 19億1898万 | -7.24% | 3.58 | 1.34 |
| 11/15 | 270 | 275 | 268 | 268 | -2.19% | 2,700 | 19億1185万 | -8.22% | 3.57 | 1.34 |
| 11/14 | 277 | 277 | 271 | 274 | 0% | 2,400 | 19億5465万 | -6.48% | 3.65 | 1.37 |
| 11/13 | 271 | 274 | 271 | 274 | -0.36% | 200 | 19億5465万 | -7.12% | 3.65 | 1.37 |
| 11/12 | 280 | 280 | 268 | 275 | -1.08% | 3,300 | 19億6179万 | -7.41% | 3.66 | 1.37 |
| 11/09 | 282 | 282 | 275 | 278 | -2.8% | 7,700 | 19億8319万 | -6.71% | 3.7 | 1.39 |
| 11/08 | 287 | 292 | 285 | 286 | +1.78% | 14,000 | 20億4026万 | -4.67% | 3.81 | 1.43 |
| 11/07 | 283 | 284 | 280 | 281 | +0.36% | 2,600 | 20億459万 | -6.64% | 3.74 | 1.4 |
| 11/06 | 280 | 285 | 279 | 280 | +0.72% | 2,200 | 19億9746万 | -7.28% | 3.73 | 1.4 |
| 11/05 | 285 | 285 | 276 | 278 | -2.46% | 7,000 | 19億8319万 | -8.55% | 3.7 | 1.39 |
| 11/02 | 284 | 288 | 280 | 285 | +0.71% | 1,400 | 20億3313万 | -6.56% | 3.8 | 1.42 |
| 11/01 | 282 | 288 | 282 | 283 | +0.35% | 4,800 | 20億1886万 | -7.52% | 3.77 | 1.41 |
| 10/31 | 284 | 290 | 282 | 282 | -0.35% | 10,300 | 20億1172万 | -8.44% | 3.76 | 1.41 |
| 10/30 | 277 | 289 | 276 | 283 | +1.43% | 7,900 | 20億1886万 | -8.41% | 3.77 | 1.41 |
| 10/29 | 272 | 285 | 268 | 279 | -2.79% | 11,900 | 19億9032万 | -10.29% | 3.72 | 1.39 |
| 10/26 | 290 | 290 | 281 | 287 | -0.35% | 7,300 | 20億4739万 | -8.01% | 3.82 | 1.43 |
| 10/25 | 288 | 288 | 281 | 288 | -3.03% | 32,800 | 20億5453万 | -8.57% | 3.84 | 1.44 |
| 10/24 | 301 | 301 | 290 | 297 | -1.33% | 16,900 | 21億1873万 | -6.6% | 3.96 | 1.48 |
| 10/23 | 307 | 307 | 291 | 301 | -2.59% | 27,100 | 21億4727万 | -5.94% | 4.01 | 1.5 |
| 10/22 | 308 | 310 | 305 | 309 | -0.96% | 5,200 | 22億434万 | -3.13% | 4.12 | 1.54 |
| 10/19 | 312 | 319 | 311 | 312 | -1.58% | 11,900 | 22億2574万 | -1.58% | 4.16 | 1.56 |
| 10/18 | 339 | 339 | 313 | 317 | +1.6% | 42,200 | 22億6141万 | +0.32% | 4.22 | 1.58 |
| 10/17 | 315 | 331 | 311 | 312 | -3.41% | 18,900 | 22億2574万 | -0.95% | 4.16 | 1.56 |
| 10/16 | 309 | 324 | 301 | 323 | -3.87% | 94,500 | 23億421万 | +2.54% | 4.3 | 1.61 |
| 10/15 | 320 | 345 | 318 | 336 | +7.01% | 101,600 | 23億9695万 | +7.01% | 4.48 | 1.68 |
| 10/12 | 294 | 314 | 294 | 314 | +4.32% | 6,200 | 22億4001万 | +0.32% | 4.18 | 1.57 |
| 10/11 | 300 | 317 | 291 | 301 | -3.83% | 27,000 | 21億4727万 | -3.83% | 4.01 | 1.5 |
| 10/10 | 313 | 313 | 310 | 313 | 0% | 22,500 | 22億3287万 | 0% | 4.17 | 1.56 |
| 10/09 | 314 | 315 | 310 | 313 | -0.63% | 6,300 | 22億3287万 | 0% | 4.17 | 1.56 |
| 10/05 | 315 | 316 | 310 | 315 | -0.32% | 17,100 | 22億4714万 | +0.64% | 4.2 | 1.57 |
| 10/04 | 313 | 317 | 313 | 316 | 0% | 6,000 | 22億5427万 | +0.96% | 4.21 | 1.58 |
| 10/03 | 319 | 319 | 312 | 316 | -0.63% | 8,400 | 22億5427万 | +0.96% | 4.21 | 1.58 |
| 10/02 | 320 | 320 | 315 | 318 | +0.32% | 5,900 | 22億6854万 | +1.6% | 4.24 | 1.59 |
| 10/01 | 318 | 321 | 309 | 317 | -0.31% | 26,300 | 22億6141万 | +1.28% | 4.22 | 1.58 |
