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 | 1,094 | 1,094 | 1,072 | 1,073 | -1.65% | 90,500 | 571億7978万 | +2% | 41.41 | 2.63 |
| 02/27 | 1,078 | 1,102 | 1,076 | 1,091 | +1.21% | 104,100 | 581億3899万 | +4% | 42.1 | 2.67 |
| 02/26 | 1,081 | 1,091 | 1,076 | 1,078 | -0.28% | 96,200 | 574億4623万 | +3.16% | 41.6 | 2.64 |
| 02/25 | 1,077 | 1,086 | 1,070 | 1,081 | +1.5% | 145,600 | 576億610万 | +3.74% | 41.72 | 2.65 |
| 02/22 | 1,063 | 1,080 | 1,056 | 1,065 | 0% | 80,700 | 567億5346万 | +2.4% | 41.1 | 2.61 |
| 02/21 | 1,092 | 1,098 | 1,062 | 1,065 | -2.11% | 103,000 | 567億5346万 | +2.9% | 41.1 | 2.61 |
| 02/20 | 1,083 | 1,093 | 1,075 | 1,088 | +0.46% | 96,600 | 579億7912万 | +5.53% | 41.99 | 2.66 |
| 02/19 | 1,090 | 1,094 | 1,077 | 1,083 | -1.28% | 79,800 | 577億1268万 | +5.45% | 41.79 | 2.65 |
| 02/18 | 1,090 | 1,125 | 1,082 | 1,097 | +3.3% | 160,700 | 584億5873万 | +7.13% | 42.33 | 2.69 |
| 02/15 | 1,065 | 1,075 | 1,054 | 1,062 | +0.19% | 90,500 | 565億9359万 | +3.91% | 40.98 | 2.6 |
| 02/14 | 1,062 | 1,076 | 1,050 | 1,060 | -0.09% | 64,200 | 564億8701万 | +3.62% | 40.91 | 2.6 |
| 02/13 | 1,080 | 1,080 | 1,040 | 1,061 | -1.67% | 123,200 | 565億4030万 | +3.61% | 40.94 | 2.6 |
| 02/12 | 1,048 | 1,081 | 1,035 | 1,079 | +4.76% | 121,800 | 574億9952万 | +5.17% | 41.64 | 2.64 |
| 02/08 | 1,043 | 1,060 | 1,022 | 1,030 | -2.37% | 108,900 | 548億8832万 | +0.29% | 39.75 | 2.52 |
| 02/07 | 1,065 | 1,074 | 1,052 | 1,055 | -0.94% | 76,800 | 562億2057万 | +2.43% | 40.71 | 2.58 |
| 02/06 | 1,078 | 1,083 | 1,064 | 1,065 | +0.19% | 75,200 | 567億5346万 | +3.2% | 41.1 | 2.61 |
| 02/05 | 1,069 | 1,075 | 1,054 | 1,063 | -0.56% | 119,600 | 566億4688万 | +3% | 41.02 | 2.6 |
| 02/04 | 1,043 | 1,070 | 1,043 | 1,069 | +3.29% | 104,400 | 569億6662万 | +3.79% | 41.25 | 2.62 |
| 02/01 | 1,003 | 1,045 | 999 | 1,035 | +3.4% | 117,400 | 551億5477万 | +0.49% | 39.94 | 2.53 |
| 01/31 | 1,008 | 1,016 | 1,000 | 1,001 | +0.81% | 74,300 | 533億4292万 | -3.1% | 38.63 | 2.45 |
| 01/30 | 1,011 | 1,016 | 993 | 993 | -1.68% | 102,000 | 529億1661万 | -4.43% | 38.32 | 2.43 |
| 01/29 | 998 | 1,018 | 997 | 1,010 | +1.2% | 80,700 | 538億2253万 | -3.44% | 38.98 | 2.47 |
| 01/28 | 1,004 | 1,019 | 998 | 998 | -0.6% | 71,700 | 531億8306万 | -5.22% | 38.51 | 2.44 |
| 01/25 | 993 | 1,028 | 989 | 1,004 | +1.21% | 90,800 | 535億279万 | -5.37% | 38.74 | 2.46 |
| 01/24 | 990 | 1,014 | 986 | 992 | -0.2% | 76,200 | 528億6332万 | -7.38% | 38.28 | 2.43 |
| 01/23 | 988 | 1,012 | 981 | 994 | -0.2% | 106,300 | 529億6990万 | -7.96% | 38.36 | 2.43 |
| 01/22 | 1,013 | 1,024 | 992 | 996 | -1.39% | 66,000 | 530億7648万 | -8.54% | 38.44 | 2.44 |
| 01/21 | 1,025 | 1,059 | 1,005 | 1,010 | -0.59% | 152,600 | 538億2253万 | -8.1% | 38.98 | 2.47 |
| 01/18 | 961 | 1,032 | 947 | 1,016 | +6.61% | 299,200 | 541億4227万 | -8.47% | 39.21 | 2.49 |
| 01/17 | 971 | 971 | 943 | 953 | -1.35% | 211,500 | 507億8502万 | -14.99% | 36.78 | 2.33 |
| 01/16 | 965 | 972 | 944 | 966 | -0.92% | 342,300 | 514億7779万 | -14.89% | 37.28 | 2.37 |
| 01/15 | 1,000 | 1,002 | 966 | 975 | -3.27% | 343,800 | 519億5739万 | -15.22% | 37.63 | 2.39 |
| 01/11 | 1,023 | 1,101 | 1,007 | 1,008 | -4.27% | 230,200 | 537億1595万 | -13.62% | 38.9 | 2.47 |
| 01/10 | 1,080 | 1,080 | 1,047 | 1,053 | -2.5% | 98,000 | 561億1399万 | -11.06% | 40.64 | 2.58 |
| 01/09 | 1,114 | 1,118 | 1,075 | 1,080 | -1.82% | 64,300 | 575億5281万 | -9.77% | 41.68 | 2.64 |
| 01/08 | 1,116 | 1,125 | 1,100 | 1,100 | -0.99% | 75,000 | 586億1860万 | -8.79% | 42.45 | 2.69 |
| 01/07 | 1,109 | 1,119 | 1,081 | 1,111 | +2.02% | 90,800 | 592億479万 | -8.56% | 42.87 | 2.72 |
| 01/04 | 1,083 | 1,099 | 1,053 | 1,089 | -2.16% | 94,000 | 580億3241万 | -10.81% | 42.02 | 2.67 |
| 2018 |
| 12/28 | 1,132 | 1,132 | 1,090 | 1,113 | -0.36% | 87,600 | 593億1136万 | -9.29% | 42.95 | 2.73 |
| 12/27 | 1,090 | 1,126 | 1,082 | 1,117 | +5.98% | 97,600 | 595億2452万 | -9.11% | 43.11 | 2.74 |
| 12/26 | 1,020 | 1,082 | 1,020 | 1,054 | +4.15% | 113,800 | 561億6728万 | -14.38% | 40.67 | 2.58 |
| 12/25 | 1,014 | 1,040 | 996 | 1,012 | -5.42% | 110,000 | 539億2911万 | -18.06% | 39.05 | 2.48 |
| 12/21 | 1,105 | 1,106 | 1,058 | 1,070 | -3.25% | 123,700 | 570億1991万 | -13.64% | 41.29 | 2.62 |
| 12/20 | 1,150 | 1,162 | 1,103 | 1,106 | -4.74% | 95,000 | 589億3834万 | -10.81% | 42.68 | 2.71 |
| 12/19 | 1,159 | 1,178 | 1,150 | 1,161 | 0% | 66,600 | 618億6927万 | -6.3% | 44.8 | 2.84 |
| 12/18 | 1,169 | 1,182 | 1,145 | 1,161 | -2.85% | 77,700 | 618億6927万 | -6.07% | 44.8 | 2.84 |
| 12/17 | 1,186 | 1,213 | 1,178 | 1,195 | +0.25% | 93,300 | 636億8111万 | -3.16% | 46.12 | 2.93 |
| 12/14 | 1,241 | 1,251 | 1,190 | 1,192 | -4.26% | 125,300 | 635億2125万 | -3.17% | 46 | 2.92 |
| 12/13 | 1,237 | 1,260 | 1,234 | 1,245 | +0.89% | 88,400 | 663億4560万 | +1.47% | 48.04 | 3.05 |
| 12/12 | 1,234 | 1,249 | 1,224 | 1,234 | +1.73% | 67,700 | 657億5941万 | +1.06% | 47.62 | 3.02 |
| 12/11 | 1,230 | 1,240 | 1,212 | 1,213 | -1.62% | 60,600 | 646億4033万 | -0.16% | 46.81 | 2.97 |
| 12/10 | 1,276 | 1,282 | 1,228 | 1,233 | -4.27% | 122,300 | 657億612万 | +1.82% | 47.58 | 3.02 |
| 12/07 | 1,295 | 1,306 | 1,278 | 1,288 | -0.16% | 66,700 | 686億3705万 | +6.89% | 49.7 | 3.15 |
| 12/06 | 1,316 | 1,328 | 1,272 | 1,290 | -1.98% | 95,300 | 687億4363万 | +7.77% | 49.78 | 3.16 |
| 12/05 | 1,320 | 1,338 | 1,304 | 1,316 | -1.86% | 150,900 | 701億2916万 | +10.77% | 50.78 | 3.22 |
| 12/04 | 1,421 | 1,425 | 1,332 | 1,341 | -4.21% | 241,300 | 714億6140万 | +14.03% | 51.75 | 3.28 |
| 12/03 | 1,414 | 1,422 | 1,376 | 1,400 | -0.99% | 156,700 | 746億549万 | +20.38% | 54.03 | 3.43 |
| 11/30 | 1,386 | 1,415 | 1,377 | 1,414 | +2.02% | 227,100 | 753億5155万 | +23.28% | 54.57 | 3.46 |
| 11/29 | 1,345 | 1,386 | 1,343 | 1,386 | +5.08% | 187,500 | 738億5944万 | +22.65% | 53.49 | 3.39 |
| 11/28 | 1,323 | 1,331 | 1,298 | 1,319 | -0.45% | 127,000 | 702億8903万 | +18.08% | 50.9 | 3.23 |
| 11/27 | 1,269 | 1,328 | 1,268 | 1,325 | +5.58% | 219,300 | 706億877万 | +19.8% | 51.13 | 3.25 |
| 11/26 | 1,234 | 1,263 | 1,197 | 1,255 | +2.03% | 174,600 | 668億7849万 | +14.61% | 48.43 | 3.07 |
| 11/22 | 1,182 | 1,231 | 1,170 | 1,230 | +4.59% | 200,300 | 655億4625万 | +13.05% | 47.47 | 3.01 |
| 11/21 | 1,135 | 1,195 | 1,130 | 1,176 | +1.64% | 218,800 | 626億6861万 | +8.69% | 45.38 | 2.88 |
| 11/20 | 1,138 | 1,170 | 1,127 | 1,157 | +0.61% | 139,100 | 616億5611万 | +7.23% | 44.65 | 2.83 |
| 11/19 | 1,109 | 1,157 | 1,109 | 1,150 | +3.7% | 113,400 | 612億8308万 | +7.08% | 44.38 | 2.82 |
| 11/16 | 1,096 | 1,112 | 1,090 | 1,109 | +1% | 58,300 | 590億9821万 | +3.36% | 42.8 | 2.72 |
| 11/15 | 1,074 | 1,103 | 1,069 | 1,098 | +1.67% | 57,400 | 585億1202万 | +2.23% | 42.37 | 2.69 |
| 11/14 | 1,084 | 1,089 | 1,073 | 1,080 | -0.83% | 87,900 | 575億5281万 | 0% | 41.68 | 2.64 |
| 11/13 | 1,091 | 1,092 | 1,066 | 1,089 | -2.42% | 75,200 | 580億3241万 | +0.28% | 42.02 | 2.67 |
| 11/12 | 1,107 | 1,133 | 1,107 | 1,116 | +0.45% | 62,500 | 594億7123万 | +2.29% | 43.07 | 2.73 |
| 11/09 | 1,104 | 1,129 | 1,101 | 1,111 | +1.18% | 90,500 | 592億479万 | +1.46% | 42.87 | 2.72 |
| 11/08 | 1,088 | 1,108 | 1,080 | 1,098 | +1.2% | 122,300 | 585億1202万 | -0.27% | 42.37 | 2.69 |
| 11/07 | 1,106 | 1,113 | 1,081 | 1,085 | -1.63% | 70,400 | 578億1925万 | -2.08% | 41.87 | 2.66 |
| 11/06 | 1,101 | 1,116 | 1,094 | 1,103 | +0.73% | 46,400 | 587億7847万 | -1.16% | 42.57 | 2.7 |
| 11/05 | 1,092 | 1,124 | 1,085 | 1,095 | -0.99% | 105,100 | 583億5215万 | -2.49% | 42.26 | 2.68 |
| 11/02 | 1,087 | 1,112 | 1,081 | 1,106 | +3.46% | 163,000 | 589億3834万 | -2.21% | 42.68 | 2.71 |
| 11/01 | 1,065 | 1,080 | 1,060 | 1,069 | -0.09% | 85,000 | 569億6662万 | -6.06% | 41.25 | 2.62 |
| 10/31 | 1,040 | 1,074 | 1,032 | 1,070 | +3.98% | 133,500 | 570億1991万 | -6.88% | 41.29 | 2.62 |
| 10/30 | 999 | 1,036 | 996 | 1,029 | +2.08% | 144,400 | 548億3503万 | -11.06% | 39.71 | 2.52 |
| 10/29 | 1,002 | 1,026 | 1,002 | 1,008 | +1.51% | 162,300 | 537億1595万 | -13.55% | 38.9 | 2.47 |
| 10/26 | 1,006 | 1,027 | 988 | 993 | -0.4% | 166,900 | 529億1661万 | -15.49% | 38.32 | 2.43 |
| 10/25 | 1,025 | 1,030 | 996 | 997 | -5.05% | 210,400 | 531億2977万 | -15.79% | 38.47 | 2.44 |
| 10/24 | 1,050 | 1,057 | 1,035 | 1,050 | +1.06% | 95,600 | 559億5412万 | -11.84% | 40.52 | 2.57 |
| 10/23 | 1,069 | 1,069 | 1,038 | 1,039 | -3.08% | 141,600 | 553億6793万 | -13.05% | 40.1 | 2.54 |
| 10/22 | 1,050 | 1,093 | 1,048 | 1,072 | +0.47% | 152,600 | 571億2649万 | -10.67% | 41.37 | 2.63 |
| 10/19 | 1,071 | 1,089 | 1,052 | 1,067 | -2.56% | 178,500 | 568億6004万 | -11.23% | 41.18 | 2.61 |
| 10/18 | 1,081 | 1,103 | 1,063 | 1,095 | +1.39% | 166,300 | 583億5215万 | -9.13% | 42.26 | 2.68 |
| 10/17 | 1,041 | 1,080 | 1,040 | 1,080 | +4.35% | 235,700 | 575億5281万 | -10.52% | 41.68 | 2.64 |
| 10/16 | 1,129 | 1,139 | 1,020 | 1,035 | -8.81% | 590,600 | 551億5477万 | -14.39% | 39.94 | 2.53 |
| 10/15 | 1,122 | 1,135 | 1,092 | 1,135 | +1.16% | 313,500 | 604億8374万 | -6.43% | 43.8 | 2.78 |
| 10/12 | 1,204 | 1,204 | 1,122 | 1,122 | -11.23% | 712,500 | 597億9097万 | -7.65% | 43.3 | 2.75 |
| 10/11 | 1,261 | 1,309 | 1,234 | 1,264 | +3.86% | 451,000 | 673億5810万 | +3.69% | 48.78 | 3.1 |
| 10/10 | 1,215 | 1,231 | 1,201 | 1,217 | +0.83% | 65,500 | 648億5349万 | +0.25% | 46.96 | 2.98 |
| 10/09 | 1,229 | 1,231 | 1,202 | 1,207 | -2.5% | 100,200 | 643億2059万 | -0.49% | 46.58 | 2.96 |
| 10/05 | 1,244 | 1,253 | 1,225 | 1,238 | -0.96% | 82,500 | 659億7257万 | +2.15% | 47.77 | 3.03 |
| 10/04 | 1,282 | 1,282 | 1,247 | 1,250 | -1.5% | 74,200 | 666億1205万 | +3.31% | 48.24 | 3.06 |
| 10/03 | 1,287 | 1,296 | 1,266 | 1,269 | -1.09% | 81,200 | 676億2455万 | +5.05% | 48.97 | 3.11 |
| 10/02 | 1,318 | 1,318 | 1,273 | 1,283 | -0.93% | 92,400 | 683億7060万 | +6.47% | 49.51 | 3.14 |
| 10/01 | 1,291 | 1,304 | 1,278 | 1,295 | +0.15% | 90,500 | 690億1008万 | +7.83% | 49.97 | 3.17 |
