株価チャート
2018/10/18～2019/02/25
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 | 892 | 916 | 888 | 914 | +2.93% | 22,500 | 49億9080万 | +3.16% | 1987.08 | 1.39 |
| 02/22 | 897 | 904 | 883 | 888 | -0.78% | 11,500 | 48億4883万 | +0.23% | 1930.55 | 1.35 |
| 02/21 | 895 | 904 | 888 | 895 | -0.89% | 13,900 | 48億8705万 | +0.79% | 1945.77 | 1.36 |
| 02/20 | 886 | 905 | 879 | 903 | +1.35% | 19,000 | 49億3074万 | +1.57% | 1963.17 | 1.37 |
| 02/19 | 875 | 895 | 875 | 891 | +0.68% | 11,000 | 48億6521万 | +0.11% | 1937.08 | 1.35 |
| 02/18 | 884 | 898 | 879 | 885 | +0.23% | 8,900 | 48億3245万 | -1.01% | 1924.03 | 1.34 |
| 02/15 | 867 | 894 | 867 | 883 | +1.85% | 16,400 | 48億2153万 | -2.21% | 1919.68 | 1.34 |
| 02/14 | 891 | 917 | 866 | 867 | -3.13% | 24,000 | 47億3416万 | -4.2% | 1884.9 | 1.32 |
| 02/13 | 886 | 908 | 882 | 895 | +0.79% | 22,000 | 48億8705万 | -1.32% | 1945.77 | 1.36 |
| 02/12 | 870 | 893 | 870 | 888 | +1.14% | 14,400 | 48億4883万 | -2.09% | 1930.55 | 1.35 |
| 02/08 | 869 | 888 | 845 | 878 | -0.68% | 32,000 | 47億9423万 | -3.3% | 1908.81 | 1.33 |
| 02/07 | 879 | 888 | 861 | 884 | -0.11% | 15,500 | 48億2699万 | -2.86% | 1921.86 | 1.34 |
| 02/06 | 891 | 891 | 871 | 885 | -0.11% | 15,500 | 48億3245万 | -3.17% | 1924.03 | 1.34 |
| 02/05 | 907 | 929 | 886 | 886 | -2.1% | 38,000 | 48億3791万 | -3.28% | 1926.21 | 1.35 |
| 02/04 | 871 | 924 | 870 | 905 | +4.75% | 67,800 | 49億4166万 | -1.31% | 1967.51 | 1.38 |
| 02/01 | 865 | 884 | 864 | 864 | 0% | 23,600 | 47億1778万 | -6.19% | 1878.38 | 1.31 |
| 01/31 | 853 | 865 | 851 | 864 | +1.41% | 19,000 | 47億1778万 | -6.7% | 1878.38 | 1.31 |
| 01/30 | 867 | 880 | 840 | 852 | -2.07% | 33,900 | 46億5226万 | -8.68% | 1852.29 | 1.29 |
| 01/29 | 881 | 882 | 863 | 870 | -2.25% | 28,300 | 47億5054万 | -7.35% | 1891.42 | 1.32 |
| 01/28 | 914 | 922 | 890 | 890 | -2.09% | 33,900 | 48億5975万 | -6.9% | 1934.9 | 1.35 |
| 01/25 | 920 | 945 | 908 | 909 | +1% | 42,100 | 49億6350万 | -8.09% | 1976.21 | 1.38 |
| 01/24 | 876 | 934 | 872 | 900 | +3.45% | 61,800 | 49億1436万 | -11.76% | 1956.64 | 1.37 |
| 01/23 | 871 | 878 | 848 | 870 | -0.68% | 48,100 | 47億5054万 | -17.54% | 1891.42 | 1.32 |
| 01/22 | 898 | 898 | 861 | 876 | -2.56% | 64,400 | 47億8331万 | -19.63% | 1904.47 | 1.33 |
| 01/21 | 932 | 957 | 894 | 899 | -3.13% | 104,800 | 49億889万 | -20.23% | 1954.47 | 1.37 |
| 01/18 | 944 | 944 | 925 | 928 | -0.32% | 52,200 | 50億6725万 | -20.21% | 2017.52 | 1.41 |
| 01/17 | 936 | 944 | 925 | 931 | +0.22% | 53,000 | 50億8363万 | -22.09% | 2024.04 | 1.41 |
| 01/16 | 927 | 945 | 927 | 929 | -0.43% | 38,500 | 50億7271万 | -24.41% | 2019.69 | 1.41 |
| 01/15 | 1,001 | 1,001 | 930 | 933 | -5.38% | 96,100 | 50億9455万 | -26.13% | 2028.39 | 1.42 |
| 01/11 | 1,072 | 1,109 | 985 | 986 | -10.2% | 365,100 | 53億8395万 | -24.04% | 2143.61 | 1.5 |
| 01/10 | 950 | 1,098 | 950 | 1,098 | +17.68% | 408,100 | 59億9551万 | -17.32% | 2387.1 | 1.67 |
| 01/09 | 903 | 991 | 896 | 933 | +2.19% | 213,100 | 50億9455万 | -31.19% | 2028.39 | 1.42 |
| 01/08 | 906 | 965 | 873 | 913 | +1.56% | 154,900 | 49億8534万 | -34.27% | 1984.91 | 1.39 |
| 01/07 | 913 | 930 | 899 | 899 | -1.53% | 75,600 | 49億889万 | -36.82% | 1954.47 | 1.37 |
| 01/04 | 897 | 918 | 860 | 913 | -1.3% | 38,100 | 49億8534万 | -37.42% | 1984.91 | 1.39 |
| 2018 |
| 12/28 | 952 | 967 | 923 | 925 | -5.8% | 48,100 | 50億5087万 | -38% | 2010.99 | 1.41 |
| 12/27 | 983 | 995 | 952 | 982 | +5.25% | 53,700 | 53億6211万 | -35.52% | 2134.92 | 1.49 |
| 12/26 | 956 | 958 | 915 | 933 | +0.43% | 55,100 | 50億9455万 | -39.81% | 2028.39 | 1.42 |
| 12/25 | 965 | 981 | 929 | 929 | -6.63% | 151,800 | 50億7271万 | -41.13% | 2019.69 | 1.41 |
| 12/21 | 1,060 | 1,067 | 965 | 995 | -0.5% | 128,400 | 54億3309万 | -37.93% | 2163.18 | 1.51 |
| 12/20 | 1,041 | 1,081 | 998 | 1,000 | -3.29% | 192,700 | 54億6040万 | -38.65% | 2174.05 | 1.52 |
| 12/19 | 990 | 1,045 | 931 | 1,034 | +3.19% | 354,600 | 56億4605万 | -37.64% | 2247.97 | 1.57 |
| 12/18 | 1,002 | 1,062 | 1,002 | 1,002 | -23.04% | 629,600 | 54億7132万 | -40.53% | 2178.4 | 1.52 |
| 12/17 | 1,302 | 1,302 | 1,302 | 1,302 | -23.5% | 10,400 | 71億944万 | -24.08% | 2830.61 | 1.98 |
| 12/14 | 1,668 | 1,740 | 1,633 | 1,702 | +0.59% | 119,900 | 92億9360万 | -1.85% | 3700.23 | 2.59 |
| 12/13 | 1,777 | 1,777 | 1,680 | 1,692 | -4.78% | 135,300 | 92億3899万 | -2.7% | 3678.49 | 2.57 |
| 12/12 | 1,738 | 1,786 | 1,622 | 1,777 | +2.9% | 120,100 | 97億313万 | +2.3% | 3863.28 | 2.7 |
| 12/11 | 1,832 | 1,837 | 1,717 | 1,727 | -5.11% | 157,600 | 94億3011万 | -0.17% | 3754.58 | 2.62 |
| 12/10 | 1,740 | 1,824 | 1,680 | 1,820 | +2.25% | 200,900 | 99億3792万 | +5.45% | 3956.77 | 2.77 |
| 12/07 | 1,750 | 1,780 | 1,730 | 1,780 | +1.71% | 81,100 | 97億1951万 | +3.31% | 3869.81 | 2.7 |
| 12/06 | 1,756 | 1,767 | 1,684 | 1,750 | -1.24% | 96,200 | 95億5570万 | +1.69% | 3804.58 | 2.66 |
| 12/05 | 1,737 | 1,783 | 1,730 | 1,772 | -0.73% | 56,900 | 96億7582万 | +2.72% | 3852.41 | 2.69 |
| 12/04 | 1,800 | 1,829 | 1,757 | 1,785 | -1.22% | 102,900 | 97億4681万 | +3.66% | 3880.68 | 2.71 |
| 12/03 | 1,760 | 1,822 | 1,754 | 1,807 | +4.15% | 92,200 | 98億6694万 | +5.61% | 3928.51 | 2.75 |
| 11/30 | 1,781 | 1,792 | 1,715 | 1,735 | -3.66% | 79,200 | 94億7379万 | +1.94% | 3771.97 | 2.64 |
| 11/29 | 1,780 | 1,812 | 1,748 | 1,801 | +3.45% | 93,900 | 98億3418万 | +5.63% | 3915.46 | 2.74 |
| 11/28 | 1,768 | 1,779 | 1,720 | 1,741 | -2.19% | 88,900 | 95億655万 | +1.63% | 3785.02 | 2.65 |
| 11/27 | 1,833 | 1,880 | 1,775 | 1,780 | -1.28% | 116,500 | 97億1951万 | +3.25% | 3869.81 | 2.7 |
| 11/26 | 1,764 | 1,817 | 1,735 | 1,803 | +4.04% | 78,000 | 98億4510万 | +4.1% | 3919.81 | 2.74 |
| 11/22 | 1,690 | 1,768 | 1,690 | 1,733 | +2.97% | 82,800 | 94億6287万 | -0.52% | 3767.63 | 2.63 |
| 11/21 | 1,620 | 1,695 | 1,600 | 1,683 | +1.08% | 26,300 | 91億8985万 | -4.43% | 3658.92 | 2.56 |
| 11/20 | 1,612 | 1,690 | 1,600 | 1,665 | +1.52% | 40,100 | 90億9156万 | - | 3619.79 | 2.53 |
| 11/19 | 1,574 | 1,669 | 1,550 | 1,640 | +5.13% | 47,800 | 89億5505万 | - | 3565.44 | 2.49 |
| 11/16 | 1,651 | 1,652 | 1,560 | 1,560 | -5.45% | 84,800 | 85億1822万 | - | 3391.52 | 2.37 |
| 11/15 | 1,677 | 1,704 | 1,638 | 1,650 | -3% | 65,900 | 90億966万 | - | 3587.18 | 2.51 |
| 11/14 | 1,715 | 1,724 | 1,680 | 1,701 | -0.58% | 46,000 | 92億8814万 | - | 3698.06 | 2.58 |
| 11/13 | 1,675 | 1,740 | 1,656 | 1,711 | -3.28% | 58,200 | 93億4274万 | - | 3719.8 | 2.6 |
| 11/12 | 1,750 | 1,776 | 1,700 | 1,769 | -0.39% | 71,900 | 96億5944万 | - | 3845.89 | 2.69 |
| 11/09 | 1,800 | 1,841 | 1,740 | 1,776 | -1.93% | 106,400 | 96億9767万 | - | 3861.11 | 2.7 |
| 11/08 | 1,716 | 1,811 | 1,685 | 1,811 | +10.02% | 186,100 | 98億8878万 | - | 3937.2 | 2.75 |
| 11/07 | 1,622 | 1,690 | 1,621 | 1,646 | +2.11% | 78,500 | 89億8781万 | - | 3578.48 | 2.5 |
| 11/06 | 1,648 | 1,673 | 1,602 | 1,612 | -0.43% | 64,700 | 88億216万 | - | 3504.57 | 2.45 |
| 11/05 | 1,692 | 1,710 | 1,619 | 1,619 | -7.43% | 181,300 | 88億4038万 | - | 3519.78 | 2.46 |
| 11/02 | 1,730 | 1,817 | 1,714 | 1,749 | +1.45% | 153,400 | 95億5023万 | - | 3802.41 | 2.66 |
| 11/01 | 1,800 | 1,839 | 1,700 | 1,724 | -6.3% | 264,000 | 94億1372万 | - | 3748.06 | 2.62 |
| 10/31 | 1,797 | 1,872 | 1,696 | 1,840 | +7.16% | 584,700 | 100億4713万 | - | 18.18 | 2.8 |
| 10/30 | 1,490 | 1,778 | 1,481 | 1,717 | +15.23% | 1,207,000 | 89億6342万 | - | 17.84 | 2.75 |
| 10/29 | 1,620 | 1,643 | 1,463 | 1,490 | -6.88% | 341,600 | 77億7839万 | - | 15.48 | 2.38 |
| 10/26 | 1,850 | 1,881 | 1,551 | 1,600 | -10.71% | 530,200 | 83億5264万 | - | 16.63 | 2.56 |
| 10/25 | 1,875 | 1,916 | 1,791 | 1,792 | -10.62% | 604,900 | 93億5495万 | - | 18.62 | 2.87 |
| 10/24 | 2,080 | 2,138 | 1,990 | 2,005 | -1.23% | 785,000 | 104億6690万 | - | 20.83 | 3.21 |
| 10/23 | 2,166 | 2,228 | 1,960 | 2,030 | +2.73% | 1,734,300 | 105億9741万 | - | 21.09 | 3.25 |
| 10/22 | 2,088 | 2,148 | 1,976 | 1,976 | -4.08% | 751,100 | 103億1551万 | - | 20.53 | 3.16 |
| 10/19 | 2,120 | 2,180 | 1,941 | 2,060 | -6.32% | 2,516,000 | 107億5402万 | - | 21.41 | 3.29 |
| 10/18 | 2,041 | 2,350 | 2,041 | 2,199 | 0% | 6,077,800 | 114億7965万 | - | 22.85 | 3.52 |
