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 | 1,866 | 1,874 | 1,852 | 1,868 | +0.11% | 42,300 | 777億2747万 | +0.11% | 41.27 | 0.93 |
| 02/27 | 1,852 | 1,872 | 1,852 | 1,866 | +0.97% | 56,300 | 776億4425万 | +0.05% | 41.23 | 0.93 |
| 02/26 | 1,904 | 1,908 | 1,844 | 1,848 | -3.85% | 72,200 | 768億9527万 | -0.86% | 40.83 | 0.92 |
| 02/25 | 1,894 | 1,924 | 1,892 | 1,922 | +1.64% | 125,800 | 799億7441万 | +3.06% | 42.46 | 0.96 |
| 02/22 | 1,884 | 1,899 | 1,876 | 1,891 | -0.32% | 38,600 | 786億8450万 | +1.56% | 41.78 | 0.95 |
| 02/21 | 1,887 | 1,907 | 1,882 | 1,897 | +0.32% | 49,800 | 789億3416万 | +1.99% | 41.91 | 0.95 |
| 02/20 | 1,878 | 1,902 | 1,875 | 1,891 | -0.21% | 35,600 | 786億8450万 | +1.83% | 41.78 | 0.95 |
| 02/19 | 1,919 | 1,919 | 1,883 | 1,895 | -0.63% | 33,300 | 788億5094万 | +2.21% | 41.87 | 0.95 |
| 02/18 | 1,881 | 1,914 | 1,881 | 1,907 | +2.36% | 41,800 | 793億5026万 | +3.14% | 42.13 | 0.95 |
| 02/15 | 1,845 | 1,864 | 1,821 | 1,863 | +0.11% | 35,100 | 775億1942万 | +0.98% | 41.16 | 0.93 |
| 02/14 | 1,854 | 1,869 | 1,848 | 1,861 | +0.38% | 31,900 | 774億3620万 | +0.98% | 41.12 | 0.93 |
| 02/13 | 1,858 | 1,873 | 1,849 | 1,854 | -0.16% | 41,900 | 771億4493万 | +0.65% | 40.96 | 0.93 |
| 02/12 | 1,823 | 1,864 | 1,820 | 1,857 | +2.15% | 40,900 | 772億6976万 | +0.92% | 41.03 | 0.93 |
| 02/08 | 1,840 | 1,848 | 1,817 | 1,818 | -2.1% | 37,500 | 756億4697万 | -1.03% | 40.17 | 0.91 |
| 02/07 | 1,865 | 1,873 | 1,844 | 1,857 | -0.59% | 22,700 | 772億6976万 | +1.2% | 41.03 | 0.93 |
| 02/06 | 1,881 | 1,900 | 1,863 | 1,868 | -0.27% | 34,800 | 777億2747万 | +1.91% | 41.27 | 0.93 |
| 02/05 | 1,843 | 1,876 | 1,843 | 1,873 | +1.24% | 34,000 | 779億3552万 | +2.57% | 41.38 | 0.94 |
| 02/04 | 1,851 | 1,882 | 1,846 | 1,850 | -1.23% | 75,500 | 769億7849万 | +1.82% | 40.87 | 0.93 |
| 02/01 | 1,823 | 1,936 | 1,823 | 1,873 | +2.35% | 62,100 | 779億3552万 | +3.31% | 41.38 | 0.94 |
| 01/31 | 1,860 | 1,863 | 1,826 | 1,830 | +0.33% | 31,400 | 761億4629万 | +1.1% | 40.43 | 0.92 |
| 01/30 | 1,898 | 1,898 | 1,824 | 1,824 | -2.77% | 54,700 | 758億9663万 | +0.72% | 40.3 | 0.91 |
| 01/29 | 1,839 | 1,880 | 1,836 | 1,876 | +2.12% | 45,400 | 780億6035万 | +3.47% | 41.45 | 0.94 |
| 01/28 | 1,880 | 1,884 | 1,836 | 1,837 | -1.08% | 36,400 | 764億3756万 | +1.32% | 40.59 | 0.92 |
| 01/25 | 1,890 | 1,904 | 1,857 | 1,857 | -0.27% | 35,800 | 772億6976万 | +2.37% | 41.03 | 0.93 |
| 01/24 | 1,845 | 1,872 | 1,841 | 1,862 | +0.98% | 44,800 | 774億7781万 | +2.48% | 41.14 | 0.93 |
| 01/23 | 1,859 | 1,860 | 1,822 | 1,844 | -0.32% | 48,000 | 767億2883万 | +1.49% | 40.74 | 0.92 |
| 01/22 | 1,877 | 1,891 | 1,847 | 1,850 | -0.86% | 34,400 | 769億7849万 | +1.76% | 40.87 | 0.93 |
| 01/21 | 1,874 | 1,882 | 1,850 | 1,866 | +0.54% | 37,700 | 776億4425万 | +2.41% | 41.23 | 0.93 |
| 01/18 | 1,852 | 1,874 | 1,820 | 1,856 | +0.54% | 45,900 | 772億2815万 | +1.75% | 41.01 | 0.93 |
| 01/17 | 1,845 | 1,860 | 1,818 | 1,846 | +1.65% | 53,500 | 768億1205万 | +1.21% | 40.78 | 0.92 |
| 01/16 | 1,825 | 1,852 | 1,808 | 1,816 | +0.39% | 77,200 | 755億6375万 | -0.82% | 40.12 | 0.91 |
| 01/15 | 1,711 | 1,862 | 1,711 | 1,809 | +2.78% | 177,700 | 752億7248万 | -1.68% | 39.97 | 0.91 |
| 01/11 | 1,804 | 1,804 | 1,752 | 1,760 | -2.6% | 80,100 | 732億3359万 | -4.92% | 38.88 | 0.88 |
| 01/10 | 1,810 | 1,823 | 1,793 | 1,807 | -0.88% | 24,200 | 751億8926万 | -2.95% | 39.92 | 0.9 |
| 01/09 | 1,837 | 1,851 | 1,806 | 1,823 | -0.22% | 40,500 | 758億5502万 | -2.51% | 40.28 | 0.91 |
| 01/08 | 1,814 | 1,840 | 1,809 | 1,827 | +0.72% | 39,100 | 760億2146万 | -2.72% | 40.36 | 0.91 |
| 01/07 | 1,845 | 1,845 | 1,799 | 1,814 | +2.2% | 40,700 | 754億8053万 | -3.77% | 40.08 | 0.91 |
| 01/04 | 1,745 | 1,778 | 1,698 | 1,775 | -0.06% | 50,500 | 738億5774万 | -6.18% | 39.22 | 0.89 |
| 2018 |
| 12/28 | 1,799 | 1,799 | 1,762 | 1,776 | -1.44% | 42,900 | 738億9935万 | -6.62% | 39.24 | 0.89 |
| 12/27 | 1,741 | 1,802 | 1,741 | 1,802 | +5.94% | 41,500 | 749億8121万 | -5.65% | 39.81 | 0.9 |
| 12/26 | 1,670 | 1,724 | 1,659 | 1,701 | +3.34% | 47,700 | 707億7860万 | -11.36% | 37.58 | 0.85 |
| 12/25 | 1,687 | 1,715 | 1,622 | 1,646 | -6.05% | 72,000 | 684億9005万 | -14.76% | 36.37 | 0.82 |
| 12/21 | 1,800 | 1,800 | 1,747 | 1,752 | -2.94% | 53,500 | 729億71万 | -10.02% | 38.71 | 0.88 |
| 12/20 | 1,838 | 1,848 | 1,805 | 1,805 | -2.59% | 63,400 | 751億604万 | -7.81% | 39.88 | 0.9 |
| 12/19 | 1,843 | 1,867 | 1,826 | 1,853 | 0% | 49,200 | 771億332万 | -5.8% | 40.94 | 0.93 |
| 12/18 | 1,865 | 1,868 | 1,844 | 1,853 | -1.54% | 30,600 | 771億332万 | -6.13% | 40.94 | 0.93 |
| 12/17 | 1,865 | 1,895 | 1,846 | 1,882 | +0.64% | 46,800 | 783億1001万 | -5.14% | 41.58 | 0.94 |
| 12/14 | 1,927 | 1,930 | 1,867 | 1,870 | -3.26% | 62,200 | 778億1069万 | -6.08% | 41.31 | 0.94 |
| 12/13 | 1,881 | 1,937 | 1,876 | 1,933 | +3.65% | 95,500 | 804億3212万 | -3.35% | 42.71 | 0.97 |
| 12/12 | 1,880 | 1,889 | 1,862 | 1,865 | -0.48% | 43,500 | 776億264万 | -6.89% | 41.2 | 0.93 |
| 12/11 | 1,950 | 1,968 | 1,874 | 1,874 | -2.8% | 50,400 | 779億7713万 | -6.77% | 41.4 | 0.94 |
| 12/10 | 1,910 | 1,928 | 1,897 | 1,928 | +0.31% | 68,800 | 802億2407万 | -4.32% | 42.6 | 0.96 |
| 12/07 | 1,883 | 1,934 | 1,855 | 1,922 | +3.06% | 70,600 | 799億7441万 | -4.8% | 42.46 | 0.96 |
| 12/06 | 1,979 | 2,008 | 1,857 | 1,865 | -8.08% | 182,900 | 776億264万 | -7.86% | 41.2 | 0.93 |
| 12/05 | 2,012 | 2,031 | 2,005 | 2,029 | +0.15% | 45,600 | 844億2668万 | -0.34% | 44.83 | 1.02 |
| 12/04 | 2,079 | 2,079 | 2,026 | 2,026 | -2.55% | 49,500 | 843億185万 | -0.78% | 44.76 | 1.01 |
| 12/03 | 2,053 | 2,085 | 2,053 | 2,079 | +1.46% | 62,700 | 865億718万 | +1.61% | 45.93 | 1.04 |
| 11/30 | 2,029 | 2,057 | 2,016 | 2,049 | +1.94% | 63,900 | 852億5888万 | +0.15% | 45.27 | 1.03 |
| 11/29 | 2,008 | 2,021 | 2,006 | 2,010 | +0.15% | 34,800 | 836億3609万 | -1.86% | 44.41 | 1.01 |
| 11/28 | 2,005 | 2,022 | 1,998 | 2,007 | -0.25% | 49,500 | 835億1126万 | -2.24% | 44.34 | 1 |
| 11/27 | 2,003 | 2,028 | 2,003 | 2,012 | +0.85% | 36,300 | 837億1931万 | -2.24% | 44.45 | 1.01 |
| 11/26 | 1,994 | 2,011 | 1,970 | 1,995 | -0.65% | 66,700 | 830億1194万 | -3.44% | 44.08 | 1 |
| 11/22 | 1,990 | 2,012 | 1,989 | 2,008 | +0.8% | 40,800 | 835億5287万 | -3.23% | 44.36 | 1 |
| 11/21 | 1,979 | 2,008 | 1,979 | 1,992 | -0.8% | 65,500 | 828億8711万 | -4.41% | 44.01 | 1 |
| 11/20 | 1,998 | 2,022 | 1,990 | 2,008 | -0.4% | 80,900 | 835億5287万 | -4.02% | 44.36 | 1 |
| 11/19 | 2,020 | 2,038 | 2,005 | 2,016 | -0.69% | 36,200 | 838億8575万 | -3.91% | 44.54 | 1.01 |
| 11/16 | 2,030 | 2,044 | 2,023 | 2,030 | -0.2% | 40,400 | 844億6829万 | -3.52% | 44.85 | 1.02 |
| 11/15 | 2,015 | 2,038 | 2,004 | 2,034 | +0.25% | 41,800 | 846億3473万 | -3.65% | 44.94 | 1.02 |
| 11/14 | 2,029 | 2,038 | 2,018 | 2,029 | -0.29% | 41,900 | 844億2668万 | -4.16% | 44.83 | 1.02 |
| 11/13 | 2,080 | 2,080 | 2,026 | 2,035 | -2.91% | 45,600 | 846億7634万 | -4.1% | 44.96 | 1.02 |
| 11/12 | 2,066 | 2,102 | 2,066 | 2,096 | +1.16% | 51,800 | 872億1455万 | -1.46% | 46.31 | 1.05 |
| 11/09 | 2,075 | 2,091 | 2,066 | 2,072 | -0.14% | 37,100 | 862億1591万 | -2.81% | 45.78 | 1.04 |
| 11/08 | 2,050 | 2,084 | 2,049 | 2,075 | +2.17% | 49,600 | 863億4074万 | -2.9% | 45.84 | 1.04 |
| 11/07 | 2,034 | 2,066 | 2,023 | 2,031 | +0.59% | 66,000 | 845億990万 | -5.23% | 44.87 | 1.02 |
| 11/06 | 2,001 | 2,023 | 1,993 | 2,019 | +1.05% | 63,000 | 840億1058万 | -6.09% | 44.61 | 1.01 |
| 11/05 | 2,020 | 2,028 | 1,993 | 1,998 | -1.38% | 99,700 | 831億3677万 | -7.41% | 44.14 | 1 |
| 11/02 | 2,056 | 2,062 | 2,014 | 2,026 | -1.36% | 118,600 | 843億185万 | -6.51% | 44.76 | 1.01 |
| 11/01 | 2,128 | 2,173 | 2,051 | 2,054 | -5.69% | 128,900 | 854億6693万 | -5.61% | 45.38 | 1.03 |
| 10/31 | 2,183 | 2,202 | 2,159 | 2,178 | +0.09% | 112,000 | 906億2657万 | -0.27% | 48.12 | 1.09 |
| 10/30 | 2,133 | 2,176 | 2,122 | 2,176 | +3.03% | 272,200 | 905億4335万 | -0.46% | 48.08 | 1.09 |
| 10/29 | 2,105 | 2,136 | 2,104 | 2,112 | +1% | 91,000 | 878億8031万 | -3.39% | 46.66 | 1.06 |
| 10/26 | 2,110 | 2,115 | 2,076 | 2,091 | +0.05% | 82,800 | 870億650万 | -4.48% | 46.2 | 1.05 |
| 10/25 | 2,128 | 2,128 | 2,085 | 2,090 | -2.52% | 61,700 | 869億6489万 | -4.65% | 46.18 | 1.05 |
| 10/24 | 2,144 | 2,154 | 2,124 | 2,144 | +0.23% | 77,600 | 892億1183万 | -2.32% | 47.37 | 1.07 |
| 10/23 | 2,199 | 2,199 | 2,139 | 2,139 | -2.86% | 75,300 | 890億378万 | -2.51% | 47.26 | 1.07 |
| 10/22 | 2,212 | 2,213 | 2,170 | 2,202 | -0.63% | 88,700 | 916億2521万 | +0.41% | 48.65 | 1.1 |
| 10/19 | 2,195 | 2,216 | 2,187 | 2,216 | -0.58% | 72,100 | 922億775万 | +1.23% | 48.96 | 1.11 |
| 10/18 | 2,225 | 2,249 | 2,217 | 2,229 | +0.77% | 72,800 | 927億4868万 | +1.97% | 49.25 | 1.12 |
| 10/17 | 2,201 | 2,217 | 2,160 | 2,212 | +3.22% | 99,500 | 920億4131万 | +1.37% | 48.87 | 1.11 |
| 10/16 | 2,164 | 2,164 | 2,117 | 2,143 | -0.88% | 85,100 | 891億7022万 | -1.65% | 47.35 | 1.07 |
| 10/15 | 2,171 | 2,236 | 2,160 | 2,162 | -2.39% | 113,200 | 899億6081万 | -0.78% | 47.77 | 1.08 |
| 10/12 | 2,188 | 2,265 | 2,176 | 2,215 | +1.23% | 161,400 | 921億6614万 | +1.61% | 48.94 | 1.11 |
| 10/11 | 2,062 | 2,217 | 2,052 | 2,188 | +1.63% | 257,900 | 910億4267万 | +0.55% | 48.34 | 1.1 |
| 10/10 | 2,145 | 2,184 | 2,143 | 2,153 | -0.32% | 100,200 | 895億8632万 | -1.01% | 47.57 | 1.08 |
| 10/09 | 2,172 | 2,191 | 2,139 | 2,160 | -2.13% | 112,600 | 898億7759万 | -0.78% | 47.72 | 1.08 |
| 10/05 | 2,200 | 2,216 | 2,189 | 2,207 | -0.41% | 53,300 | 918億3326万 | +1.24% | 48.76 | 1.1 |
| 10/04 | 2,209 | 2,222 | 2,205 | 2,216 | +0.32% | 58,300 | 922億775万 | +1.6% | 48.96 | 1.11 |
| 10/03 | 2,213 | 2,237 | 2,203 | 2,209 | +0.18% | 52,000 | 919億1648万 | +1.24% | 48.8 | 1.11 |
| 10/02 | 2,201 | 2,256 | 2,201 | 2,205 | -0.77% | 82,100 | 917億5004万 | +1.05% | 48.72 | 1.1 |
| 10/01 | 2,235 | 2,244 | 2,215 | 2,222 | -0.71% | 49,700 | 924億5741万 | +1.83% | 49.09 | 1.11 |
