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 | 9,540 | 9,540 | 9,390 | 9,410 | -1.98% | 234,500 | 3473億5414万 | +0.97% | 21.62 | 0.96 |
02/27 | 9,510 | 9,730 | 9,510 | 9,600 | +0.95% | 358,300 | 3543億6767万 | +3.3% | 22.06 | 0.98 |
02/26 | 9,410 | 9,590 | 9,380 | 9,510 | +1.6% | 227,000 | 3510億4547万 | +2.63% | 21.85 | 0.97 |
02/25 | 9,240 | 9,370 | 9,230 | 9,360 | +1.96% | 184,400 | 3455億847万 | +1.28% | 21.5 | 0.96 |
02/22 | 9,220 | 9,270 | 9,130 | 9,180 | -0.43% | 148,800 | 3388億6408万 | -0.37% | 21.09 | 0.94 |
02/21 | 9,120 | 9,230 | 9,110 | 9,220 | +0.55% | 179,100 | 3403億4061万 | +0.36% | 21.18 | 0.94 |
02/20 | 9,270 | 9,400 | 9,170 | 9,170 | -1.08% | 198,200 | 3384億9495万 | +0.05% | 21.07 | 0.94 |
02/19 | 9,270 | 9,310 | 9,140 | 9,270 | +0.11% | 141,000 | 3421億8628万 | +1.33% | 21.3 | 0.95 |
02/18 | 9,060 | 9,260 | 9,010 | 9,260 | +1.65% | 219,800 | 3418億1714万 | +1.58% | 21.27 | 0.95 |
02/15 | 9,060 | 9,180 | 8,980 | 9,110 | -1.09% | 403,800 | 3362億8015万 | +0.29% | 20.93 | 0.93 |
02/14 | 9,130 | 9,260 | 9,110 | 9,210 | +0.77% | 245,000 | 3399億7148万 | +1.66% | 21.16 | 0.94 |
02/13 | 9,400 | 9,400 | 9,130 | 9,140 | -2.56% | 306,700 | 3373億8755万 | +1.21% | 21 | 0.94 |
02/12 | 9,300 | 9,440 | 9,300 | 9,380 | +1.19% | 173,300 | 3462億4674万 | +4.11% | 21.55 | 0.96 |
02/08 | 9,390 | 9,450 | 9,230 | 9,270 | -2.42% | 153,600 | 3421億8628万 | +3.38% | 21.3 | 0.95 |
02/07 | 9,420 | 9,580 | 9,400 | 9,500 | +0.74% | 167,900 | 3506億7634万 | +6.36% | 21.83 | 0.97 |
02/06 | 9,330 | 9,490 | 9,300 | 9,430 | +0.43% | 175,200 | 3480億9240万 | +6.1% | 21.67 | 0.97 |
02/05 | 9,480 | 9,510 | 9,290 | 9,390 | -1.05% | 222,300 | 3466億1587万 | +6.34% | 21.57 | 0.96 |
02/04 | 9,440 | 9,520 | 9,410 | 9,490 | +0.74% | 111,100 | 3503億720万 | +8.23% | 21.8 | 0.97 |
02/01 | 9,470 | 9,480 | 9,330 | 9,420 | +0.11% | 162,300 | 3477億2327万 | +7.95% | 21.64 | 0.96 |
01/31 | 9,290 | 9,430 | 9,220 | 9,410 | +1.84% | 261,900 | 3473億5414万 | +8.19% | 21.62 | 0.96 |
01/30 | 9,300 | 9,320 | 9,190 | 9,240 | -1.49% | 278,300 | 3410億7888万 | +6.53% | 21.23 | 0.95 |
01/29 | 9,340 | 9,420 | 9,240 | 9,380 | +1.52% | 273,100 | 3462億4674万 | +8.16% | 21.55 | 0.96 |
01/28 | 9,270 | 9,340 | 9,140 | 9,240 | -1.07% | 289,000 | 3410億7888万 | +6.55% | 21.23 | 0.95 |
01/25 | 9,060 | 9,390 | 9,040 | 9,340 | +3.09% | 272,800 | 3447億7021万 | +7.62% | 21.46 | 0.96 |
01/24 | 8,770 | 9,190 | 8,750 | 9,060 | +3.66% | 296,000 | 3344億3448万 | +4.28% | 20.82 | 0.93 |
01/23 | 8,800 | 8,820 | 8,680 | 8,740 | -2.13% | 262,200 | 3226億2223万 | +0.43% | 20.08 | 0.89 |
01/22 | 8,920 | 8,960 | 8,840 | 8,930 | +0.22% | 99,200 | 3296億3576万 | +2.31% | 20.52 | 0.91 |
01/21 | 8,790 | 8,950 | 8,770 | 8,910 | +2.77% | 199,800 | 3288億9749万 | +1.9% | 20.47 | 0.91 |
01/18 | 8,380 | 8,710 | 8,340 | 8,670 | +2.12% | 136,000 | 3200億3830万 | -1.15% | 19.92 | 0.89 |
01/17 | 8,710 | 8,750 | 8,460 | 8,490 | -2.19% | 191,300 | 3133億9390万 | -3.58% | 19.51 | 0.87 |
01/16 | 8,640 | 8,740 | 8,560 | 8,680 | -0.57% | 188,000 | 3204億743万 | -1.94% | 19.94 | 0.89 |
01/15 | 8,470 | 8,750 | 8,470 | 8,730 | +2.83% | 201,800 | 3222億5310万 | -1.78% | 20.06 | 0.89 |
01/11 | 8,440 | 8,540 | 8,420 | 8,490 | +0.35% | 152,300 | 3133億9390万 | -4.88% | 19.51 | 0.87 |
01/10 | 8,480 | 8,530 | 8,410 | 8,460 | -0.47% | 194,200 | 3122億8650万 | -5.71% | 19.44 | 0.87 |
01/09 | 8,630 | 8,640 | 8,500 | 8,500 | +0.24% | 294,900 | 3137億6304万 | -5.76% | 19.53 | 0.87 |
01/08 | 8,600 | 8,680 | 8,480 | 8,480 | -1.62% | 218,200 | 3130億2477万 | -6.39% | 19.48 | 0.87 |
01/07 | 8,600 | 8,670 | 8,480 | 8,620 | +3.73% | 170,000 | 3181億9263万 | -5.17% | 19.8 | 0.88 |
01/04 | 8,250 | 8,360 | 8,170 | 8,310 | -1.07% | 176,300 | 3067億4951万 | -8.82% | 19.09 | 0.85 |
2018 |
12/28 | 8,410 | 8,620 | 8,340 | 8,400 | 0% | 175,000 | 3100億7171万 | -8.34% | 19.3 | 0.86 |
12/27 | 8,120 | 8,480 | 8,050 | 8,400 | +5.4% | 280,900 | 3100億7171万 | -8.72% | 19.3 | 0.86 |
12/26 | 7,690 | 8,160 | 7,690 | 7,970 | +1.66% | 375,400 | 2941億9899万 | -13.74% | 18.31 | 0.82 |
12/25 | 7,850 | 8,050 | 7,820 | 7,840 | -7.22% | 226,800 | 2894億26万 | -15.67% | 18.01 | 0.8 |
12/21 | 8,630 | 8,670 | 8,380 | 8,450 | -3.1% | 244,900 | 3119億1737万 | -9.73% | 19.41 | 0.86 |
12/20 | 8,760 | 8,840 | 8,580 | 8,720 | -0.91% | 221,200 | 3218億8396万 | -7.26% | 20.03 | 0.89 |
12/19 | 9,030 | 9,060 | 8,760 | 8,800 | -4.14% | 247,500 | 3248億3703万 | -6.74% | 20.22 | 0.9 |
12/18 | 9,320 | 9,460 | 9,150 | 9,180 | -2.24% | 219,800 | 3388億6408万 | -3.02% | 21.09 | 0.94 |
12/17 | 9,420 | 9,480 | 9,330 | 9,390 | -0.32% | 197,300 | 3466億1587万 | -1.04% | 21.57 | 0.96 |
12/14 | 9,570 | 9,570 | 9,350 | 9,420 | -1.57% | 208,300 | 3477億2327万 | -0.78% | 21.64 | 0.96 |
12/13 | 9,460 | 9,600 | 9,420 | 9,570 | +1.59% | 145,500 | 3532億6027万 | +0.73% | 21.99 | 0.98 |
12/12 | 9,400 | 9,460 | 9,310 | 9,420 | +0.53% | 147,300 | 3477億2327万 | -0.83% | 21.64 | 0.96 |
12/11 | 9,360 | 9,450 | 9,260 | 9,370 | +0.43% | 248,700 | 3458億7761万 | -1.37% | 21.53 | 0.96 |
12/10 | 9,400 | 9,530 | 9,200 | 9,330 | -2.61% | 209,900 | 3444億107万 | -1.82% | 21.44 | 0.95 |
12/07 | 9,550 | 9,600 | 9,380 | 9,580 | +0.63% | 142,600 | 3536億2940万 | +0.7% | 22.01 | 0.98 |
12/06 | 9,590 | 9,660 | 9,270 | 9,520 | -1.55% | 264,700 | 3514億1460万 | +0.15% | 21.87 | 0.97 |
12/05 | 9,370 | 9,670 | 9,340 | 9,670 | +0.94% | 134,500 | 3569億5160万 | +1.74% | 22.22 | 0.99 |
12/04 | 9,610 | 9,740 | 9,580 | 9,580 | -1.14% | 147,700 | 3536億2940万 | +0.97% | 22.01 | 0.98 |
12/03 | 9,690 | 9,730 | 9,610 | 9,690 | +0.52% | 92,700 | 3576億8986万 | +2.37% | 22.26 | 0.99 |
11/30 | 9,760 | 9,770 | 9,550 | 9,640 | 0% | 173,100 | 3558億4420万 | +2.08% | 22.15 | 0.99 |
11/29 | 9,670 | 9,740 | 9,570 | 9,640 | +1.58% | 164,500 | 3558億4420万 | +2.3% | 22.15 | 0.99 |
11/28 | 9,410 | 9,530 | 9,340 | 9,490 | +2.48% | 137,900 | 3503億720万 | +0.88% | 21.8 | 0.97 |
11/27 | 9,120 | 9,340 | 9,120 | 9,260 | +0.65% | 143,700 | 3418億1714万 | -1.53% | 21.27 | 0.95 |
11/26 | 9,380 | 9,480 | 9,070 | 9,200 | -3.97% | 236,800 | 3396億235万 | -2.31% | 21.14 | 0.94 |
11/22 | 9,480 | 9,610 | 9,330 | 9,580 | +2.68% | 135,900 | 3536億2940万 | +1.55% | 22.01 | 0.98 |
11/21 | 9,250 | 9,520 | 9,250 | 9,330 | 0% | 132,600 | 3444億107万 | -1.21% | 21.44 | 0.95 |
11/20 | 9,430 | 9,430 | 9,260 | 9,330 | -1.06% | 103,800 | 3444億107万 | -1.4% | 21.44 | 0.95 |
11/19 | 9,390 | 9,540 | 9,390 | 9,430 | 0% | 106,700 | 3480億9240万 | -0.43% | 21.67 | 0.97 |
11/16 | 9,440 | 9,500 | 9,370 | 9,430 | -0.74% | 125,800 | 3480億9240万 | -0.47% | 21.67 | 0.97 |
11/15 | 9,480 | 9,560 | 9,450 | 9,500 | -0.42% | 103,000 | 3506億7634万 | +0.2% | 21.83 | 0.97 |
11/14 | 9,520 | 9,610 | 9,510 | 9,540 | -0.31% | 80,900 | 3521億5287万 | +0.53% | 21.92 | 0.98 |
11/13 | 9,600 | 9,630 | 9,470 | 9,570 | -1.85% | 64,200 | 3532億6027万 | +0.81% | 21.99 | 0.98 |
11/12 | 9,570 | 9,800 | 9,560 | 9,750 | +2.52% | 137,900 | 3599億466万 | +2.7% | 22.4 | 1 |
11/09 | 9,600 | 9,690 | 9,500 | 9,510 | -0.94% | 69,600 | 3510億4547万 | +0.31% | 21.85 | 0.97 |
11/08 | 9,630 | 9,700 | 9,560 | 9,600 | +0.95% | 92,300 | 3543億6767万 | +1.23% | 22.06 | 0.98 |
11/07 | 9,500 | 9,600 | 9,460 | 9,510 | +0.63% | 129,900 | 3510億4547万 | +0.24% | 21.85 | 0.97 |
11/06 | 9,510 | 9,570 | 9,390 | 9,450 | +0.11% | 94,800 | 3488億3067万 | -0.45% | 21.71 | 0.97 |
11/05 | 9,520 | 9,560 | 9,420 | 9,440 | -1.46% | 82,200 | 3484億6154万 | -1.01% | 21.69 | 0.97 |
11/02 | 9,510 | 9,600 | 9,460 | 9,580 | +1.81% | 94,000 | 3536億2940万 | -0.1% | 22.01 | 0.98 |
11/01 | 9,440 | 9,540 | 9,400 | 9,410 | -0.84% | 113,200 | 3473億5414万 | -2.35% | 21.62 | 0.96 |
10/31 | 9,310 | 9,490 | 9,250 | 9,490 | +2.59% | 128,700 | 3503億720万 | -2.15% | 21.8 | 0.97 |
10/30 | 9,000 | 9,290 | 9,000 | 9,250 | +2.32% | 148,300 | 3414億4801万 | -5.03% | 21.25 | 0.95 |
10/29 | 9,080 | 9,190 | 9,010 | 9,040 | -0.99% | 140,300 | 3336億9622万 | -7.68% | 20.77 | 0.93 |
10/26 | 9,140 | 9,350 | 9,080 | 9,130 | +0.22% | 157,400 | 3370億1841万 | -7.31% | 20.98 | 0.93 |
10/25 | 9,200 | 9,280 | 9,110 | 9,110 | -1.41% | 202,800 | 3362億8015万 | -8.04% | 20.93 | 0.93 |
10/24 | 9,330 | 9,380 | 9,050 | 9,240 | -1.81% | 291,600 | 3410億7888万 | -7.13% | 21.23 | 0.95 |
10/23 | 9,630 | 9,680 | 9,410 | 9,410 | -2.28% | 177,100 | 3473億5414万 | -5.71% | 21.62 | 0.96 |
10/22 | 9,630 | 9,680 | 9,440 | 9,630 | +0.31% | 146,100 | 3554億7506万 | -3.68% | 22.12 | 0.99 |
10/19 | 9,920 | 9,980 | 9,580 | 9,600 | -2.34% | 249,900 | 3543億6767万 | -4.15% | 22.06 | 0.98 |
10/18 | 9,790 | 10,020 | 9,790 | 9,830 | +0.72% | 244,100 | 3628億5772万 | -2.05% | 22.58 | 1.01 |
10/17 | 9,660 | 9,790 | 9,610 | 9,760 | +1.99% | 144,400 | 3602億7379万 | -2.86% | 22.42 | 1 |
10/16 | 9,430 | 9,590 | 9,420 | 9,570 | +0.53% | 184,200 | 3532億6027万 | -4.85% | 21.99 | 0.98 |
10/15 | 9,570 | 9,670 | 9,500 | 9,520 | -0.63% | 158,900 | 3514億1460万 | -5.62% | 21.87 | 0.97 |
10/12 | 9,530 | 9,700 | 9,460 | 9,580 | -1.64% | 242,900 | 3536億2940万 | -5.27% | 22.01 | 0.98 |
10/11 | 9,420 | 9,810 | 9,420 | 9,740 | +1.46% | 260,800 | 3595億3553万 | -3.93% | 22.38 | 1 |
10/10 | 9,590 | 9,700 | 9,560 | 9,600 | 0% | 222,400 | 3543億6767万 | -5.47% | 22.06 | 0.98 |
10/09 | 9,350 | 9,650 | 9,350 | 9,600 | +1.8% | 352,500 | 3543億6767万 | -5.72% | 22.06 | 0.98 |
10/05 | 9,520 | 9,630 | 9,420 | 9,430 | -1.36% | 322,200 | 3480億9240万 | -7.59% | 21.67 | 0.97 |
10/04 | 9,700 | 9,790 | 9,540 | 9,560 | -1.44% | 323,000 | 3528億9113万 | -6.64% | 21.96 | 0.98 |
10/03 | 9,670 | 9,840 | 9,650 | 9,700 | +0.41% | 426,600 | 3580億5900万 | -5.56% | 22.29 | 0.99 |
10/02 | 10,510 | 10,660 | 9,640 | 9,660 | -8.17% | 1,469,000 | 3565億8246万 | -6.1% | 22.19 | 0.99 |
10/01 | 10,580 | 10,680 | 10,490 | 10,520 | -2.41% | 274,900 | 3883億2790万 | +2.16% | 24.17 | 1.08 |