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 | 1,139 | 1,154 | 1,136 | 1,140 | +0.53% | 53,000 | 515億7051万 | +6.54% | 204.15 | 0.66 |
| 02/27 | 1,140 | 1,153 | 1,130 | 1,134 | -0.18% | 78,900 | 512億9909万 | +6.38% | 203.08 | 0.66 |
| 02/26 | 1,155 | 1,159 | 1,124 | 1,136 | -2.49% | 65,400 | 513億8956万 | +6.97% | 203.43 | 0.66 |
| 02/25 | 1,142 | 1,173 | 1,142 | 1,165 | +2.64% | 77,800 | 527億145万 | +10.11% | 208.63 | 0.68 |
| 02/22 | 1,152 | 1,155 | 1,120 | 1,135 | -1.99% | 49,800 | 513億4433万 | +7.89% | 203.25 | 0.66 |
| 02/21 | 1,128 | 1,170 | 1,128 | 1,158 | +2.75% | 108,900 | 523億8478万 | +10.6% | 207.37 | 0.67 |
| 02/20 | 1,108 | 1,136 | 1,091 | 1,127 | +1.9% | 85,200 | 509億8243万 | +8.16% | 201.82 | 0.65 |
| 02/19 | 1,055 | 1,109 | 1,046 | 1,106 | +5.43% | 119,900 | 500億3245万 | +6.45% | 198.06 | 0.64 |
| 02/18 | 1,040 | 1,052 | 1,034 | 1,049 | -0.1% | 332,900 | 474億5392万 | +1.25% | 187.85 | 0.61 |
| 02/15 | 1,044 | 1,053 | 1,031 | 1,050 | +0.19% | 513,900 | 474億9916万 | +1.25% | 188.03 | 0.61 |
| 02/14 | 1,037 | 1,057 | 1,037 | 1,048 | +0.29% | 143,800 | 474億868万 | +1.06% | 187.67 | 0.61 |
| 02/13 | 1,044 | 1,047 | 1,033 | 1,045 | +0.87% | 153,300 | 472億7297万 | +0.58% | 187.14 | 0.61 |
| 02/12 | 1,040 | 1,040 | 1,018 | 1,036 | +1.27% | 367,000 | 468億6583万 | -0.58% | 185.53 | 0.6 |
| 02/08 | 1,037 | 1,048 | 1,019 | 1,023 | -1.73% | 329,000 | 462億7775万 | -2.11% | 183.2 | 0.59 |
| 02/07 | 1,039 | 1,043 | 1,023 | 1,041 | -0.1% | 152,700 | 470億9202万 | -0.76% | 186.42 | 0.6 |
| 02/06 | 1,057 | 1,063 | 1,039 | 1,042 | -1.42% | 92,500 | 471億3726万 | -1.14% | 186.6 | 0.61 |
| 02/05 | 1,046 | 1,058 | 1,046 | 1,057 | +1.05% | 66,400 | 478億1582万 | +0.09% | 189.29 | 0.61 |
| 02/04 | 1,026 | 1,051 | 1,026 | 1,046 | +1.75% | 68,000 | 473億1821万 | -1.04% | 187.32 | 0.61 |
| 02/01 | 1,018 | 1,034 | 1,018 | 1,028 | +0.59% | 66,000 | 465億394万 | -3.11% | 184.09 | 0.6 |
| 01/31 | 1,024 | 1,026 | 1,016 | 1,022 | +0.59% | 49,700 | 462億3251万 | -4.13% | 183.02 | 0.59 |
| 01/30 | 1,029 | 1,030 | 1,016 | 1,016 | -1.45% | 66,700 | 459億6109万 | -5.22% | 181.94 | 0.59 |
| 01/29 | 1,019 | 1,036 | 1,018 | 1,031 | +1.08% | 42,900 | 466億3965万 | -4.27% | 184.63 | 0.6 |
| 01/28 | 1,035 | 1,040 | 1,020 | 1,020 | -1.92% | 37,800 | 461億4204万 | -5.82% | 182.66 | 0.59 |
| 01/25 | 1,052 | 1,056 | 1,040 | 1,040 | -0.76% | 25,000 | 470億4678万 | -4.41% | 186.24 | 0.6 |
| 01/24 | 1,038 | 1,051 | 1,035 | 1,048 | +0.96% | 27,700 | 474億868万 | -4.2% | 187.67 | 0.61 |
| 01/23 | 1,032 | 1,040 | 1,027 | 1,038 | -0.19% | 17,100 | 469億5631万 | -5.38% | 185.88 | 0.6 |
| 01/22 | 1,046 | 1,047 | 1,027 | 1,040 | +0.58% | 30,700 | 470億4678万 | -5.45% | 186.24 | 0.6 |
| 01/21 | 1,027 | 1,035 | 1,017 | 1,034 | +1.57% | 50,700 | 467億7536万 | -6.34% | 185.17 | 0.6 |
| 01/18 | 1,026 | 1,026 | 1,015 | 1,018 | -0.49% | 22,600 | 460億5156万 | -8.29% | 182.3 | 0.59 |
| 01/17 | 1,027 | 1,036 | 1,020 | 1,023 | -0.2% | 28,000 | 462億7775万 | -8.17% | 183.2 | 0.59 |
| 01/16 | 1,042 | 1,042 | 1,020 | 1,025 | -1.91% | 35,000 | 463億6822万 | -8.48% | 183.56 | 0.6 |
| 01/15 | 1,036 | 1,046 | 1,025 | 1,045 | 0% | 29,500 | 472億7297万 | -7.19% | 187.14 | 0.61 |
| 01/11 | 1,058 | 1,065 | 1,042 | 1,045 | -0.85% | 31,700 | 472億7297万 | -7.77% | 187.14 | 0.61 |
| 01/10 | 1,070 | 1,070 | 1,041 | 1,054 | -1.59% | 34,700 | 476億8011万 | -7.62% | 188.75 | 0.61 |
| 01/09 | 1,095 | 1,103 | 1,069 | 1,071 | -1.38% | 35,900 | 484億4914万 | -6.71% | 191.79 | 0.62 |
| 01/08 | 1,116 | 1,116 | 1,076 | 1,086 | -3.29% | 44,800 | 491億2770万 | -5.81% | 194.48 | 0.63 |
| 01/07 | 1,137 | 1,141 | 1,119 | 1,123 | +0.36% | 22,900 | 508億148万 | -3.02% | 201.11 | 0.65 |
| 01/04 | 1,114 | 1,133 | 1,102 | 1,119 | +0.18% | 32,000 | 506億2053万 | -3.62% | 200.39 | 0.65 |
| 2018 |
| 12/28 | 1,137 | 1,148 | 1,112 | 1,117 | -3.21% | 29,900 | 505億3006万 | -4.12% | 200.03 | 0.65 |
| 12/27 | 1,079 | 1,156 | 1,071 | 1,154 | +4.06% | 39,500 | 522億384万 | -1.2% | 206.66 | 0.67 |
| 12/26 | 1,074 | 1,130 | 1,074 | 1,109 | +3.55% | 32,500 | 501億6816万 | -5.21% | 198.6 | 0.64 |
| 12/25 | 1,111 | 1,111 | 1,064 | 1,071 | -6.54% | 26,500 | 484億4914万 | -8.62% | 191.79 | 0.62 |
| 12/21 | 1,155 | 1,155 | 1,117 | 1,146 | -0.69% | 56,400 | 518億4194万 | -2.55% | 205.22 | 0.67 |
| 12/20 | 1,155 | 1,170 | 1,142 | 1,154 | -0.69% | 38,100 | 522億384万 | -1.87% | 206.66 | 0.67 |
| 12/19 | 1,145 | 1,162 | 1,145 | 1,162 | +1.04% | 22,200 | 525億6573万 | -1.19% | 208.09 | 0.67 |
| 12/18 | 1,170 | 1,170 | 1,149 | 1,150 | -2.54% | 20,400 | 520億2289万 | -2.38% | 205.94 | 0.67 |
| 12/17 | 1,178 | 1,180 | 1,164 | 1,180 | +2.16% | 26,500 | 533億8001万 | 0% | 211.31 | 0.69 |
| 12/14 | 1,189 | 1,189 | 1,153 | 1,155 | -1.53% | 43,800 | 522億4907万 | -2.12% | 206.84 | 0.67 |
| 12/13 | 1,140 | 1,176 | 1,139 | 1,173 | +2.99% | 30,000 | 530億6334万 | -0.51% | 210.06 | 0.68 |
| 12/12 | 1,137 | 1,144 | 1,120 | 1,139 | +1.88% | 24,100 | 515億2528万 | -3.23% | 203.97 | 0.66 |
| 12/11 | 1,144 | 1,151 | 1,117 | 1,118 | -1.76% | 15,000 | 505億7529万 | -5.01% | 200.21 | 0.65 |
| 12/10 | 1,169 | 1,170 | 1,133 | 1,138 | -2.65% | 25,000 | 514億8004万 | -3.23% | 203.79 | 0.66 |
| 12/07 | 1,133 | 1,177 | 1,122 | 1,169 | +2.9% | 28,500 | 528億8240万 | -0.51% | 209.34 | 0.68 |
| 12/06 | 1,152 | 1,152 | 1,124 | 1,136 | -1.98% | 33,000 | 513億8956万 | -3.15% | 203.43 | 0.66 |
| 12/05 | 1,155 | 1,168 | 1,141 | 1,159 | -1.28% | 34,200 | 524億3002万 | -1.11% | 207.55 | 0.67 |
| 12/04 | 1,199 | 1,205 | 1,170 | 1,174 | -3.22% | 20,700 | 531億858万 | +0.26% | 210.24 | 0.68 |
| 12/03 | 1,249 | 1,249 | 1,210 | 1,213 | -2.8% | 28,900 | 548億7284万 | +3.85% | 217.22 | 0.7 |
| 11/30 | 1,215 | 1,251 | 1,186 | 1,248 | +1.71% | 60,800 | 564億5614万 | +7.22% | 223.49 | 0.72 |
| 11/29 | 1,209 | 1,247 | 1,206 | 1,227 | +2.08% | 55,600 | 555億616万 | +5.87% | 219.73 | 0.71 |
| 11/28 | 1,201 | 1,208 | 1,198 | 1,202 | -0.74% | 18,800 | 543億7523万 | +3.98% | 215.25 | 0.7 |
| 11/27 | 1,203 | 1,215 | 1,200 | 1,211 | +0.83% | 11,000 | 547億8236万 | +4.94% | 216.86 | 0.7 |
| 11/26 | 1,210 | 1,213 | 1,196 | 1,201 | -1.23% | 9,100 | 543億2999万 | +4.16% | 215.07 | 0.7 |
| 11/22 | 1,215 | 1,219 | 1,186 | 1,216 | +1% | 24,000 | 550億855万 | +5.65% | 217.76 | 0.71 |
| 11/21 | 1,185 | 1,205 | 1,159 | 1,204 | +0.5% | 29,000 | 544億6570万 | +4.79% | 215.61 | 0.7 |
| 11/20 | 1,166 | 1,210 | 1,163 | 1,198 | +2.74% | 31,000 | 541億9428万 | +4.36% | 214.54 | 0.7 |
| 11/19 | 1,163 | 1,179 | 1,159 | 1,166 | +0.43% | 12,600 | 527億4668万 | +1.75% | 208.81 | 0.68 |
| 11/16 | 1,153 | 1,165 | 1,146 | 1,161 | +0.52% | 13,000 | 525億2050万 | +1.22% | 207.91 | 0.67 |
| 11/15 | 1,151 | 1,167 | 1,142 | 1,155 | +0.09% | 11,000 | 522億4907万 | +0.61% | 206.84 | 0.67 |
| 11/14 | 1,188 | 1,189 | 1,149 | 1,154 | -3.51% | 27,200 | 522億384万 | +0.52% | 206.66 | 0.67 |
| 11/13 | 1,194 | 1,202 | 1,177 | 1,196 | -0.17% | 34,600 | 541億380万 | +3.91% | 214.18 | 0.69 |
| 11/12 | 1,180 | 1,210 | 1,176 | 1,198 | +1.44% | 37,400 | 541億9428万 | +4.08% | 214.54 | 0.7 |
| 11/09 | 1,151 | 1,189 | 1,151 | 1,181 | +3.32% | 34,300 | 534億2524万 | +2.7% | 211.49 | 0.69 |
| 11/08 | 1,135 | 1,145 | 1,124 | 1,143 | +2.24% | 16,800 | 517億623万 | -0.61% | 204.69 | 0.66 |
| 11/07 | 1,127 | 1,148 | 1,114 | 1,118 | -0.8% | 29,200 | 505億7529万 | -2.95% | 200.21 | 0.65 |
| 11/06 | 1,115 | 1,134 | 1,115 | 1,127 | +1.44% | 19,300 | 509億8243万 | -2.34% | 201.82 | 0.65 |
| 11/05 | 1,110 | 1,120 | 1,103 | 1,111 | 0% | 20,500 | 502億5863万 | -4.06% | 198.96 | 0.65 |
| 11/02 | 1,108 | 1,125 | 1,102 | 1,111 | +0.45% | 22,800 | 502億5863万 | -4.14% | 198.96 | 0.65 |
| 11/01 | 1,131 | 1,135 | 1,101 | 1,106 | -2.12% | 30,200 | 500億3245万 | -4.74% | 198.06 | 0.64 |
| 10/31 | 1,133 | 1,142 | 1,109 | 1,130 | -0.09% | 35,700 | 511億1814万 | -2.92% | 202.36 | 0.66 |
| 10/30 | 1,103 | 1,133 | 1,091 | 1,131 | +2.72% | 58,900 | 511億6338万 | -2.92% | 202.54 | 0.66 |
| 10/29 | 1,116 | 1,117 | 1,097 | 1,101 | -0.72% | 27,900 | 498億626万 | -5.49% | 197.17 | 0.64 |
| 10/26 | 1,114 | 1,123 | 1,100 | 1,109 | -0.72% | 22,300 | 501億6816万 | -4.89% | 198.6 | 0.64 |
| 10/25 | 1,132 | 1,144 | 1,112 | 1,117 | -3.46% | 25,800 | 505億3006万 | -4.2% | 200.03 | 0.65 |
| 10/24 | 1,149 | 1,159 | 1,134 | 1,157 | +0.7% | 29,800 | 523億3955万 | -0.69% | 207.19 | 0.67 |
| 10/23 | 1,178 | 1,178 | 1,143 | 1,149 | -2.21% | 31,100 | 519億7765万 | -1.12% | 205.76 | 0.67 |
| 10/22 | 1,174 | 1,186 | 1,152 | 1,175 | +0.17% | 32,900 | 531億5382万 | +1.38% | 210.42 | 0.68 |
| 10/19 | 1,163 | 1,187 | 1,155 | 1,173 | +0.69% | 52,200 | 530億6334万 | +1.56% | 210.06 | 0.68 |
| 10/18 | 1,176 | 1,195 | 1,160 | 1,165 | -0.85% | 33,600 | 527億145万 | +1.22% | 208.63 | 0.68 |
| 10/17 | 1,156 | 1,186 | 1,153 | 1,175 | +1.91% | 40,300 | 531億5382万 | +2.44% | 210.42 | 0.68 |
| 10/16 | 1,161 | 1,179 | 1,147 | 1,153 | -1.79% | 24,700 | 521億5860万 | +0.87% | 206.48 | 0.67 |
| 10/15 | 1,161 | 1,185 | 1,161 | 1,174 | -0.51% | 44,400 | 531億858万 | +3.07% | 210.24 | 0.68 |
| 10/12 | 1,179 | 1,198 | 1,173 | 1,180 | +0.34% | 53,500 | 533億8001万 | +4.06% | 211.31 | 0.69 |
| 10/11 | 1,190 | 1,201 | 1,170 | 1,176 | -3.05% | 45,400 | 531億9906万 | +4.26% | 210.6 | 0.68 |
| 10/10 | 1,202 | 1,218 | 1,202 | 1,213 | +1.08% | 62,200 | 548億7284万 | +8.01% | 217.22 | 0.7 |
| 10/09 | 1,190 | 1,212 | 1,187 | 1,200 | +1.61% | 81,800 | 542億8475万 | +7.53% | 214.89 | 0.7 |
| 10/05 | 1,187 | 1,190 | 1,174 | 1,181 | -0.17% | 26,200 | 534億2524万 | +6.3% | 211.49 | 0.69 |
| 10/04 | 1,181 | 1,199 | 1,177 | 1,183 | +0.51% | 27,000 | 535億1572万 | +7.06% | 211.85 | 0.69 |
| 10/03 | 1,195 | 1,200 | 1,176 | 1,177 | -0.93% | 31,600 | 532億4429万 | +6.9% | 210.78 | 0.68 |
| 10/02 | 1,202 | 1,210 | 1,161 | 1,188 | -1.33% | 59,900 | 537億4190万 | +8.3% | 212.75 | 0.69 |
| 10/01 | 1,127 | 1,210 | 1,125 | 1,204 | +4.06% | 90,300 | 544億6570万 | +10.16% | 215.61 | 0.7 |
