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 | 1,013 | 1,038 | 1,013 | 1,037 | +2.27% | 20,600 | 483億7196万 | -3.17% | 14.23 | 0.64 |
| 02/27 | 1,012 | 1,021 | 1,012 | 1,014 | +0.2% | 16,300 | 472億9910万 | -5.67% | 13.92 | 0.63 |
| 02/26 | 1,033 | 1,035 | 1,011 | 1,012 | -4.53% | 52,800 | 472億581万 | -6.21% | 13.89 | 0.63 |
| 02/25 | 1,062 | 1,066 | 1,055 | 1,060 | +0.09% | 83,500 | 494億4482万 | -2.21% | 14.55 | 0.66 |
| 02/22 | 1,057 | 1,059 | 1,047 | 1,059 | -0.09% | 29,400 | 493億9817万 | -2.67% | 14.54 | 0.66 |
| 02/21 | 1,061 | 1,068 | 1,054 | 1,060 | -1.58% | 19,900 | 494億4482万 | -2.93% | 14.55 | 0.66 |
| 02/20 | 1,084 | 1,084 | 1,065 | 1,077 | +0.19% | 14,600 | 502億3780万 | -1.82% | 14.78 | 0.67 |
| 02/19 | 1,054 | 1,080 | 1,044 | 1,075 | +1.9% | 26,800 | 501億4451万 | -2.18% | 14.76 | 0.67 |
| 02/18 | 1,042 | 1,062 | 1,041 | 1,055 | +1.25% | 16,800 | 492億1159万 | -4.09% | 14.48 | 0.65 |
| 02/15 | 1,044 | 1,046 | 1,038 | 1,042 | 0% | 10,400 | 486億519万 | -5.44% | 14.3 | 0.65 |
| 02/14 | 1,039 | 1,055 | 1,038 | 1,042 | +0.39% | 9,000 | 486億519万 | -5.7% | 14.3 | 0.65 |
| 02/13 | 1,040 | 1,040 | 1,032 | 1,038 | -0.19% | 8,000 | 484億1860万 | -6.49% | 14.25 | 0.64 |
| 02/12 | 1,035 | 1,055 | 1,033 | 1,040 | +0.19% | 11,200 | 485億1190万 | -6.81% | 14.27 | 0.64 |
| 02/08 | 1,047 | 1,052 | 1,037 | 1,038 | -1.61% | 9,200 | 484億1860万 | -7.4% | 14.25 | 0.64 |
| 02/07 | 1,068 | 1,072 | 1,055 | 1,055 | -1.12% | 10,900 | 492億1159万 | -6.14% | 14.48 | 0.65 |
| 02/06 | 1,081 | 1,081 | 1,065 | 1,067 | -1.2% | 12,300 | 497億7134万 | -5.32% | 14.65 | 0.66 |
| 02/05 | 1,076 | 1,087 | 1,074 | 1,080 | -0.64% | 15,300 | 503億7774万 | -4.17% | 14.82 | 0.67 |
| 02/04 | 1,084 | 1,099 | 1,075 | 1,087 | +0.28% | 13,500 | 507億426万 | -3.12% | 14.92 | 0.67 |
| 02/01 | 1,101 | 1,106 | 1,084 | 1,084 | -2.95% | 17,400 | 505億6432万 | -3.13% | 14.88 | 0.67 |
| 01/31 | 1,100 | 1,117 | 1,085 | 1,117 | +1.45% | 18,800 | 521億364万 | -0.36% | 15.33 | 0.69 |
| 01/30 | 1,125 | 1,125 | 1,101 | 1,101 | -2.13% | 9,500 | 513億5731万 | -1.78% | 15.11 | 0.68 |
| 01/29 | 1,139 | 1,139 | 1,124 | 1,125 | -1.4% | 16,500 | 524億7681万 | +0.45% | 15.44 | 0.7 |
| 01/28 | 1,143 | 1,150 | 1,135 | 1,141 | +0.44% | 7,100 | 532億2315万 | +1.88% | 15.66 | 0.71 |
| 01/25 | 1,146 | 1,161 | 1,135 | 1,136 | +0.09% | 9,000 | 529億8992万 | +1.34% | 15.59 | 0.7 |
| 01/24 | 1,149 | 1,149 | 1,124 | 1,135 | -0.79% | 7,100 | 529億4327万 | +0.98% | 15.58 | 0.7 |
| 01/23 | 1,117 | 1,144 | 1,104 | 1,144 | +2.79% | 11,200 | 533億6309万 | +1.51% | 15.7 | 0.71 |
| 01/22 | 1,126 | 1,132 | 1,096 | 1,113 | -1.15% | 12,600 | 519億1706万 | -1.5% | 15.28 | 0.69 |
| 01/21 | 1,176 | 1,176 | 1,126 | 1,126 | -3.01% | 22,300 | 525億2346万 | -0.71% | 15.46 | 0.7 |
| 01/18 | 1,163 | 1,170 | 1,157 | 1,161 | -0.17% | 7,200 | 468億7335万 | +1.93% | 14.67 | 0.66 |
| 01/17 | 1,171 | 1,172 | 1,159 | 1,163 | -0.77% | 6,200 | 469億5410万 | +1.84% | 14.69 | 0.66 |
| 01/16 | 1,143 | 1,173 | 1,142 | 1,172 | +3.35% | 7,600 | 473億1745万 | +2.18% | 14.8 | 0.67 |
| 01/15 | 1,103 | 1,158 | 1,103 | 1,134 | +3.47% | 15,900 | 457億8327万 | -1.65% | 14.32 | 0.65 |
| 01/11 | 1,101 | 1,120 | 1,083 | 1,096 | -0.63% | 23,500 | 442億4909万 | -5.6% | 13.84 | 0.63 |
| 01/10 | 1,142 | 1,153 | 1,101 | 1,103 | -3.16% | 59,600 | 445億3170万 | -5.89% | 13.93 | 0.63 |
| 01/09 | 1,164 | 1,164 | 1,139 | 1,139 | -1.98% | 10,100 | 459億8514万 | -3.64% | 14.39 | 0.65 |
| 01/08 | 1,176 | 1,181 | 1,150 | 1,162 | -1.69% | 15,500 | 469億1372万 | -2.43% | 14.68 | 0.66 |
| 01/07 | 1,165 | 1,186 | 1,145 | 1,182 | +2.16% | 18,700 | 477億2119万 | -1.34% | 14.93 | 0.67 |
| 01/04 | 1,080 | 1,158 | 1,079 | 1,157 | +3.4% | 26,200 | 467億1186万 | -4.14% | 14.62 | 0.66 |
| 2018 |
| 12/28 | 1,104 | 1,152 | 1,100 | 1,119 | -1.32% | 23,500 | 451億7767万 | -7.9% | 14.14 | 0.64 |
| 12/27 | 1,156 | 1,156 | 1,093 | 1,134 | +7.79% | 38,400 | 457億8327万 | -7.43% | 14.32 | 0.65 |
| 12/26 | 987 | 1,062 | 987 | 1,052 | +9.81% | 34,800 | 424億7266万 | -14.75% | 13.29 | 0.6 |
| 12/25 | 921 | 975 | 921 | 958 | -6.63% | 90,100 | 386億7758万 | -23.11% | 12.1 | 0.55 |
| 12/21 | 1,060 | 1,097 | 1,010 | 1,026 | -8.15% | 47,000 | 414億2296万 | -18.7% | 12.96 | 0.59 |
| 12/20 | 1,123 | 1,123 | 1,080 | 1,117 | -0.53% | 35,400 | 450億9693万 | -12.25% | 14.11 | 0.64 |
| 12/19 | 1,082 | 1,129 | 1,077 | 1,123 | +3.79% | 41,000 | 453億3916万 | -12.33% | 14.19 | 0.64 |
| 12/18 | 1,106 | 1,121 | 1,070 | 1,082 | -4.75% | 41,600 | 436億8386万 | -16.06% | 13.67 | 0.62 |
| 12/17 | 1,167 | 1,167 | 1,121 | 1,136 | -2.15% | 29,100 | 458億6402万 | -12.55% | 14.35 | 0.65 |
| 12/14 | 1,176 | 1,185 | 1,145 | 1,161 | -2.93% | 39,800 | 468億7335万 | -11.17% | 14.67 | 0.66 |
| 12/13 | 1,217 | 1,217 | 1,189 | 1,196 | -1.4% | 16,900 | 482億8641万 | -8.91% | 15.11 | 0.68 |
| 12/12 | 1,213 | 1,220 | 1,175 | 1,213 | 0% | 28,500 | 489億7276万 | -7.97% | 15.32 | 0.69 |
| 12/11 | 1,225 | 1,227 | 1,213 | 1,213 | -0.98% | 9,300 | 489億7276万 | -8.25% | 15.32 | 0.69 |
| 12/10 | 1,245 | 1,245 | 1,209 | 1,225 | -1.61% | 17,900 | 494億5724万 | -7.62% | 15.47 | 0.7 |
| 12/07 | 1,237 | 1,258 | 1,234 | 1,245 | +0.65% | 22,800 | 502億6470万 | -6.32% | 15.73 | 0.71 |
| 12/06 | 1,299 | 1,300 | 1,237 | 1,237 | -4.7% | 26,800 | 499億4172万 | -6.92% | 15.63 | 0.71 |
| 12/05 | 1,271 | 1,310 | 1,271 | 1,298 | -0.92% | 11,900 | 524億449万 | -2.48% | 16.4 | 0.74 |
| 12/04 | 1,344 | 1,344 | 1,284 | 1,310 | -2.53% | 27,900 | 528億8896万 | -1.65% | 16.55 | 0.75 |
| 12/03 | 1,360 | 1,360 | 1,330 | 1,344 | -1.32% | 19,100 | 542億6166万 | +0.83% | 16.98 | 0.77 |
| 11/30 | 1,360 | 1,362 | 1,333 | 1,362 | +1.04% | 19,300 | 549億8837万 | +2.18% | 17.2 | 0.78 |
| 11/29 | 1,381 | 1,381 | 1,335 | 1,348 | -2.32% | 9,400 | 544億2315万 | +1.2% | 17.03 | 0.77 |
| 11/28 | 1,363 | 1,394 | 1,355 | 1,380 | +2.76% | 13,900 | 557億1509万 | +3.53% | 17.43 | 0.79 |
| 11/27 | 1,411 | 1,419 | 1,330 | 1,343 | -2.96% | 23,500 | 542億2128万 | +0.67% | 16.96 | 0.77 |
| 11/26 | 1,375 | 1,398 | 1,365 | 1,384 | +1.47% | 14,100 | 558億7659万 | +3.44% | 17.48 | 0.79 |
| 11/22 | 1,389 | 1,389 | 1,320 | 1,364 | -0.37% | 15,800 | 550億6912万 | +1.79% | 17.23 | 0.78 |
| 11/21 | 1,362 | 1,381 | 1,349 | 1,369 | +0.29% | 13,100 | 552億7099万 | +1.86% | 17.29 | 0.78 |
| 11/20 | 1,359 | 1,387 | 1,359 | 1,365 | +1.19% | 14,300 | 551億949万 | +1.26% | 17.24 | 0.78 |
| 11/19 | 1,345 | 1,370 | 1,334 | 1,349 | -0.07% | 13,200 | 544億6352万 | -0.22% | 17.04 | 0.77 |
| 11/16 | 1,307 | 1,350 | 1,307 | 1,350 | +3.13% | 4,800 | 545億389万 | -0.52% | 17.05 | 0.77 |
| 11/15 | 1,319 | 1,325 | 1,308 | 1,309 | -0.61% | 4,100 | 528億4859万 | -3.82% | 16.54 | 0.75 |
| 11/14 | 1,335 | 1,335 | 1,314 | 1,317 | -0.23% | 4,100 | 531億7158万 | -3.66% | 16.64 | 0.75 |
| 11/13 | 1,324 | 1,329 | 1,310 | 1,320 | -0.6% | 4,600 | 532億9270万 | -4% | 16.67 | 0.75 |
| 11/12 | 1,335 | 1,360 | 1,328 | 1,328 | -0.45% | 9,300 | 536億1568万 | -3.91% | 16.78 | 0.76 |
| 11/09 | 1,322 | 1,356 | 1,322 | 1,334 | +0.91% | 7,000 | 538億5792万 | -3.96% | 16.85 | 0.76 |
| 11/08 | 1,328 | 1,328 | 1,310 | 1,322 | +0.46% | 5,300 | 533億7344万 | -5.3% | 16.7 | 0.75 |
| 11/07 | 1,326 | 1,327 | 1,290 | 1,316 | -0.6% | 8,800 | 531億3120万 | -6.27% | 16.62 | 0.75 |
| 11/06 | 1,318 | 1,330 | 1,312 | 1,324 | +0.76% | 7,000 | 534億5419万 | -6.23% | 16.72 | 0.76 |
| 11/05 | 1,282 | 1,334 | 1,281 | 1,314 | +2.26% | 11,200 | 530億5046万 | -7.4% | 16.6 | 0.75 |
| 11/02 | 1,276 | 1,287 | 1,245 | 1,285 | +2.15% | 20,000 | 518億7963万 | -9.89% | 16.23 | 0.73 |
| 11/01 | 1,294 | 1,294 | 1,237 | 1,258 | -2.33% | 29,300 | 507億8955万 | -12.27% | 15.89 | 0.72 |
| 10/31 | 1,329 | 1,331 | 1,284 | 1,288 | -1.68% | 30,000 | 520億75万 | -10.87% | 16.27 | 0.73 |
| 10/30 | 1,342 | 1,346 | 1,310 | 1,310 | -2.38% | 16,500 | 528億8896万 | -9.84% | 16.55 | 0.75 |
| 10/29 | 1,370 | 1,389 | 1,332 | 1,342 | -0.96% | 13,600 | 541億8091万 | -8.08% | 16.95 | 0.77 |
| 10/26 | 1,340 | 1,382 | 1,333 | 1,355 | +1.27% | 10,200 | 547億576万 | -7.38% | 17.12 | 0.77 |
| 10/25 | 1,350 | 1,383 | 1,305 | 1,338 | -1.62% | 26,800 | 540億1942万 | -8.73% | 16.9 | 0.76 |
| 10/24 | 1,427 | 1,427 | 1,360 | 1,360 | -2.93% | 12,100 | 549億763万 | -7.48% | 17.18 | 0.78 |
| 10/23 | 1,437 | 1,437 | 1,401 | 1,401 | -2.78% | 9,100 | 565億6293万 | -4.89% | 17.7 | 0.8 |
| 10/22 | 1,458 | 1,458 | 1,433 | 1,441 | -0.14% | 7,500 | 581億7786万 | -2.31% | 18.2 | 0.82 |
| 10/19 | 1,437 | 1,456 | 1,432 | 1,443 | -1.43% | 6,100 | 582億5861万 | -2.17% | 18.23 | 0.82 |
| 10/18 | 1,479 | 1,479 | 1,459 | 1,464 | +0.41% | 4,900 | 591億645万 | -0.81% | 18.49 | 0.84 |
| 10/17 | 1,447 | 1,459 | 1,440 | 1,458 | -0.55% | 19,100 | 588億6421万 | -1.29% | 18.42 | 0.83 |
| 10/16 | 1,476 | 1,492 | 1,464 | 1,466 | -0.61% | 2,300 | 591億8719万 | -0.88% | 18.52 | 0.84 |
| 10/15 | 1,515 | 1,518 | 1,468 | 1,475 | +0.68% | 9,900 | 595億5055万 | -0.41% | 18.63 | 0.84 |
| 10/12 | 1,453 | 1,488 | 1,450 | 1,465 | +0.83% | 5,200 | 591億4682万 | -1.21% | 18.51 | 0.84 |
| 10/11 | 1,498 | 1,498 | 1,453 | 1,453 | -4.66% | 4,700 | 586億6234万 | -2.22% | 18.35 | 0.83 |
| 10/10 | 1,493 | 1,525 | 1,493 | 1,524 | +3.11% | 5,200 | 615億2884万 | +2.14% | 19.25 | 0.87 |
| 10/09 | 1,516 | 1,516 | 1,474 | 1,478 | -2.57% | 3,700 | 596億7167万 | -1.14% | 18.67 | 0.84 |
| 10/05 | 1,502 | 1,519 | 1,491 | 1,517 | +1.34% | 3,700 | 612億4623万 | +1.13% | 19.16 | 0.87 |
| 10/04 | 1,536 | 1,536 | 1,481 | 1,497 | -2.54% | 7,300 | 604億3876万 | -0.07% | 18.91 | 0.85 |
| 10/03 | 1,512 | 1,545 | 1,507 | 1,536 | +2.13% | 12,000 | 620億1332万 | +2.54% | 19.4 | 0.88 |
| 10/02 | 1,508 | 1,510 | 1,491 | 1,504 | +0.27% | 5,400 | 607億2138万 | +0.4% | 19 | 0.86 |
| 10/01 | 1,518 | 1,518 | 1,495 | 1,500 | +0.81% | 6,100 | 605億5988万 | +0.2% | 18.95 | 0.86 |
