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 | 1,425 | 1,448 | 1,424 | 1,437 | +0.84% | 45,600 | 594億6548万 | +2.42% | 10.24 | 0.83 |
| 02/27 | 1,430 | 1,457 | 1,421 | 1,425 | 0% | 74,100 | 589億6890万 | +1.86% | 10.16 | 0.82 |
| 02/26 | 1,431 | 1,440 | 1,420 | 1,425 | -0.84% | 35,900 | 589億6890万 | +2.08% | 10.16 | 0.82 |
| 02/25 | 1,430 | 1,442 | 1,428 | 1,437 | +0.7% | 21,300 | 594億6548万 | +3.08% | 10.24 | 0.83 |
| 02/22 | 1,431 | 1,435 | 1,418 | 1,427 | -0.83% | 21,700 | 590億5166万 | +2.66% | 10.17 | 0.82 |
| 02/21 | 1,448 | 1,450 | 1,435 | 1,439 | -0.35% | 22,000 | 595億4824万 | +3.75% | 10.26 | 0.83 |
| 02/20 | 1,434 | 1,456 | 1,433 | 1,444 | +0.91% | 36,200 | 597億5515万 | +4.41% | 10.29 | 0.83 |
| 02/19 | 1,433 | 1,438 | 1,424 | 1,431 | -0.14% | 36,000 | 592億1719万 | +3.7% | 10.2 | 0.82 |
| 02/18 | 1,425 | 1,439 | 1,415 | 1,433 | +1.63% | 32,600 | 592億9995万 | +4.14% | 10.22 | 0.82 |
| 02/15 | 1,406 | 1,417 | 1,396 | 1,410 | -0.49% | 77,600 | 583億4817万 | +2.69% | 10.05 | 0.81 |
| 02/14 | 1,418 | 1,433 | 1,417 | 1,417 | +0.14% | 36,300 | 586億3784万 | +3.36% | 10.1 | 0.82 |
| 02/13 | 1,398 | 1,415 | 1,390 | 1,415 | +1.8% | 45,400 | 585億5508万 | +3.28% | 10.09 | 0.81 |
| 02/12 | 1,370 | 1,399 | 1,370 | 1,390 | +1.91% | 52,200 | 575億2054万 | +1.53% | 9.91 | 0.8 |
| 02/08 | 1,411 | 1,411 | 1,358 | 1,364 | -3.74% | 67,100 | 564億4461万 | -0.37% | 9.72 | 0.78 |
| 02/07 | 1,405 | 1,425 | 1,405 | 1,417 | +0.85% | 44,900 | 586億3784万 | +3.58% | 10.1 | 0.82 |
| 02/06 | 1,435 | 1,435 | 1,400 | 1,405 | -2.02% | 66,800 | 581億4126万 | +2.86% | 10.02 | 0.81 |
| 02/05 | 1,460 | 1,472 | 1,430 | 1,434 | -1.1% | 85,800 | 593億4133万 | +5.36% | 10.22 | 0.82 |
| 02/04 | 1,424 | 1,454 | 1,424 | 1,450 | +2.98% | 91,500 | 600億344万 | +7.09% | 10.34 | 0.83 |
| 02/01 | 1,372 | 1,421 | 1,368 | 1,408 | +3% | 93,600 | 582億6541万 | +4.22% | 10.04 | 0.81 |
| 01/31 | 1,338 | 1,374 | 1,323 | 1,367 | +2.7% | 122,300 | 565億6876万 | +1.26% | 9.75 | 0.79 |
| 01/30 | 1,350 | 1,366 | 1,331 | 1,331 | -1.11% | 90,900 | 550億7902万 | -1.55% | 9.49 | 0.77 |
| 01/29 | 1,340 | 1,351 | 1,334 | 1,346 | +0.45% | 48,400 | 556億9974万 | -0.66% | 9.6 | 0.77 |
| 01/28 | 1,348 | 1,364 | 1,340 | 1,340 | -0.22% | 64,200 | 554億5145万 | -1.4% | 9.55 | 0.77 |
| 01/25 | 1,344 | 1,362 | 1,341 | 1,343 | -0.37% | 63,600 | 555億7560万 | -1.47% | 9.57 | 0.77 |
| 01/24 | 1,327 | 1,371 | 1,318 | 1,348 | +1.51% | 62,100 | 557億8251万 | -1.46% | 9.61 | 0.78 |
| 01/23 | 1,344 | 1,345 | 1,325 | 1,328 | -1.56% | 55,100 | 549億5487万 | -3.14% | 9.47 | 0.76 |
| 01/22 | 1,372 | 1,384 | 1,348 | 1,349 | -1.75% | 34,300 | 558億2389万 | -1.68% | 9.62 | 0.78 |
| 01/21 | 1,372 | 1,390 | 1,360 | 1,373 | +1.63% | 55,700 | 568億1705万 | -0.15% | 9.79 | 0.79 |
| 01/18 | 1,351 | 1,361 | 1,340 | 1,351 | +1.05% | 44,500 | 559億665万 | -1.96% | 9.63 | 0.78 |
| 01/17 | 1,346 | 1,357 | 1,333 | 1,337 | -0.67% | 30,900 | 553億2731万 | -3.33% | 9.53 | 0.77 |
| 01/16 | 1,368 | 1,368 | 1,344 | 1,346 | -1.25% | 57,200 | 556億9974万 | -3.17% | 9.6 | 0.77 |
| 01/15 | 1,307 | 1,371 | 1,302 | 1,363 | +1.94% | 75,500 | 564億323万 | -2.29% | 9.72 | 0.78 |
| 01/11 | 1,352 | 1,360 | 1,336 | 1,337 | -0.82% | 58,000 | 553億2731万 | -4.64% | 9.53 | 0.77 |
| 01/10 | 1,374 | 1,374 | 1,335 | 1,348 | -2.18% | 70,100 | 557億8251万 | -4.4% | 9.61 | 0.78 |
| 01/09 | 1,385 | 1,393 | 1,370 | 1,378 | +0.29% | 53,300 | 570億2396万 | -2.89% | 9.82 | 0.79 |
| 01/08 | 1,390 | 1,403 | 1,367 | 1,374 | -1.15% | 78,800 | 568億5843万 | -3.58% | 9.8 | 0.79 |
| 01/07 | 1,409 | 1,417 | 1,385 | 1,390 | 0% | 76,100 | 575億2054万 | -2.87% | 9.91 | 0.8 |
| 01/04 | 1,331 | 1,404 | 1,326 | 1,390 | +2.81% | 114,800 | 575億2054万 | -3.14% | 9.91 | 0.8 |
| 2018 |
| 12/28 | 1,363 | 1,363 | 1,330 | 1,352 | -1.02% | 48,300 | 559億4803万 | -6.05% | 9.64 | 0.78 |
| 12/27 | 1,300 | 1,367 | 1,300 | 1,366 | +7.56% | 85,100 | 565億2738万 | -5.4% | 9.74 | 0.79 |
| 12/26 | 1,267 | 1,288 | 1,259 | 1,270 | +0.24% | 107,900 | 525億5474万 | -12.29% | 9.05 | 0.73 |
| 12/25 | 1,325 | 1,337 | 1,267 | 1,267 | -8.39% | 63,300 | 524億3059万 | -13.04% | 9.03 | 0.73 |
| 12/21 | 1,383 | 1,391 | 1,353 | 1,383 | -0.07% | 141,700 | 572億3087万 | -5.66% | 9.86 | 0.8 |
| 12/20 | 1,412 | 1,412 | 1,368 | 1,384 | -2.05% | 93,800 | 572億7225万 | -5.85% | 9.87 | 0.8 |
| 12/19 | 1,414 | 1,415 | 1,391 | 1,413 | +0.57% | 65,000 | 584億7232万 | -4.14% | 10.07 | 0.81 |
| 12/18 | 1,425 | 1,447 | 1,399 | 1,405 | -2.9% | 84,300 | 581億4126万 | -4.87% | 10.02 | 0.81 |
| 12/17 | 1,463 | 1,464 | 1,435 | 1,447 | +0.98% | 82,500 | 598億7929万 | -2.43% | 10.32 | 0.83 |
| 12/14 | 1,485 | 1,496 | 1,431 | 1,433 | -2.05% | 150,000 | 592億9995万 | -3.63% | 10.22 | 0.82 |
| 12/13 | 1,436 | 1,468 | 1,430 | 1,463 | +3.25% | 99,100 | 605億4140万 | -1.75% | 10.43 | 0.84 |
| 12/12 | 1,391 | 1,418 | 1,385 | 1,417 | +3.2% | 53,700 | 586億3784万 | -4.9% | 10.1 | 0.82 |
| 12/11 | 1,394 | 1,403 | 1,373 | 1,373 | -2.21% | 68,700 | 568億1705万 | -8.04% | 9.79 | 0.79 |
| 12/10 | 1,421 | 1,436 | 1,401 | 1,404 | -4.1% | 58,600 | 580億9988万 | -6.21% | 10.01 | 0.81 |
| 12/07 | 1,467 | 1,475 | 1,448 | 1,464 | -0.48% | 58,800 | 605億8278万 | -2.47% | 10.44 | 0.84 |
| 12/06 | 1,498 | 1,498 | 1,471 | 1,471 | -1.93% | 83,500 | 608億7246万 | -2.13% | 10.49 | 0.85 |
| 12/05 | 1,468 | 1,507 | 1,457 | 1,500 | +1.83% | 83,300 | 620億7252万 | -0.2% | 10.69 | 0.86 |
| 12/04 | 1,539 | 1,539 | 1,473 | 1,473 | -4.41% | 55,600 | 609億5522万 | -1.8% | 10.5 | 0.85 |
| 12/03 | 1,552 | 1,560 | 1,533 | 1,541 | -0.71% | 45,500 | 637億6917万 | +2.73% | 10.99 | 0.89 |
| 11/30 | 1,540 | 1,554 | 1,516 | 1,552 | -0.13% | 75,300 | 642億2437万 | +3.74% | 11.06 | 0.89 |
| 11/29 | 1,550 | 1,559 | 1,526 | 1,554 | +0.91% | 67,600 | 643億714万 | +4.09% | 11.08 | 0.89 |
| 11/28 | 1,523 | 1,556 | 1,520 | 1,540 | +1.78% | 91,000 | 637億2779万 | +3.29% | 10.98 | 0.89 |
| 11/27 | 1,494 | 1,514 | 1,493 | 1,513 | +1.61% | 63,900 | 626億1049万 | +1.54% | 10.79 | 0.87 |
| 11/26 | 1,496 | 1,505 | 1,481 | 1,489 | -0.47% | 46,900 | 616億1733万 | -0.13% | 10.62 | 0.86 |
| 11/22 | 1,460 | 1,496 | 1,458 | 1,496 | +1.77% | 48,400 | 619億700万 | +0.34% | 10.67 | 0.86 |
| 11/21 | 1,449 | 1,475 | 1,444 | 1,470 | -0.94% | 48,900 | 608億3107万 | -1.34% | 10.48 | 0.85 |
| 11/20 | 1,480 | 1,484 | 1,467 | 1,484 | -0.47% | 24,200 | 614億1042万 | -0.34% | 10.58 | 0.85 |
| 11/19 | 1,479 | 1,501 | 1,479 | 1,491 | +0.47% | 53,000 | 617億9万 | +0.34% | 10.63 | 0.86 |
| 11/16 | 1,482 | 1,494 | 1,469 | 1,484 | -0.27% | 41,400 | 614億1042万 | +0.07% | 10.58 | 0.85 |
| 11/15 | 1,471 | 1,492 | 1,471 | 1,488 | +0.13% | 29,300 | 615億7594万 | +0.4% | 10.61 | 0.86 |
| 11/14 | 1,485 | 1,491 | 1,474 | 1,486 | -0.07% | 64,200 | 614億9318万 | +0.41% | 10.59 | 0.85 |
| 11/13 | 1,517 | 1,517 | 1,479 | 1,487 | -4.92% | 75,500 | 615億3456万 | +0.41% | 10.6 | 0.86 |
| 11/12 | 1,529 | 1,571 | 1,522 | 1,564 | +1.56% | 83,300 | 647億2095万 | +5.6% | 11.15 | 0.9 |
| 11/09 | 1,534 | 1,542 | 1,511 | 1,540 | +3.43% | 84,500 | 637億2779万 | +4.12% | 10.98 | 0.89 |
| 11/08 | 1,501 | 1,514 | 1,484 | 1,489 | +1.22% | 48,900 | 616億1733万 | +0.74% | 10.62 | 0.86 |
| 11/07 | 1,500 | 1,512 | 1,465 | 1,471 | -1.93% | 56,900 | 608億7246万 | -0.54% | 10.49 | 0.85 |
| 11/06 | 1,499 | 1,519 | 1,488 | 1,500 | +1.08% | 64,200 | 620億7252万 | +1.21% | 10.69 | 0.86 |
| 11/05 | 1,468 | 1,496 | 1,468 | 1,484 | -1.2% | 72,300 | 614億1042万 | 0% | 10.58 | 0.85 |
| 11/02 | 1,528 | 1,528 | 1,495 | 1,502 | 0% | 102,000 | 621億5529万 | +1.08% | 10.71 | 0.86 |
| 11/01 | 1,476 | 1,510 | 1,476 | 1,502 | +1.14% | 80,400 | 621億5529万 | +1.01% | 10.71 | 0.86 |
| 10/31 | 1,453 | 1,485 | 1,439 | 1,485 | +4.36% | 162,700 | 614億5180万 | -0.34% | 10.59 | 0.85 |
| 10/30 | 1,425 | 1,441 | 1,406 | 1,423 | -2.2% | 168,600 | 588億8613万 | -4.69% | 10.14 | 0.82 |
| 10/29 | 1,460 | 1,488 | 1,453 | 1,455 | -0.48% | 106,400 | 602億1035万 | -2.81% | 10.37 | 0.84 |
| 10/26 | 1,526 | 1,526 | 1,444 | 1,462 | -0.27% | 125,500 | 605億2万 | -2.47% | 10.42 | 0.84 |
| 10/25 | 1,470 | 1,483 | 1,457 | 1,466 | -2.27% | 103,100 | 606億6555万 | -2.33% | 10.45 | 0.84 |
| 10/24 | 1,532 | 1,546 | 1,496 | 1,500 | -1.32% | 106,900 | 620億7252万 | -0.07% | 10.69 | 0.86 |
| 10/23 | 1,551 | 1,551 | 1,520 | 1,520 | -1.3% | 152,400 | 629億16万 | +1.4% | 10.84 | 0.87 |
| 10/22 | 1,493 | 1,553 | 1,483 | 1,540 | +3.49% | 193,800 | 637億2779万 | +2.94% | 10.98 | 0.89 |
| 10/19 | 1,459 | 1,489 | 1,454 | 1,488 | +1.5% | 129,700 | 615億7594万 | -0.2% | 10.61 | 0.86 |
| 10/18 | 1,450 | 1,475 | 1,440 | 1,466 | +2.02% | 119,500 | 606億6555万 | -1.41% | 10.45 | 0.84 |
| 10/17 | 1,438 | 1,444 | 1,417 | 1,437 | +0.91% | 137,800 | 594億6548万 | -3.17% | 10.24 | 0.83 |
| 10/16 | 1,418 | 1,425 | 1,404 | 1,424 | +0.21% | 64,900 | 589億2752万 | -3.98% | 10.15 | 0.82 |
| 10/15 | 1,430 | 1,438 | 1,408 | 1,421 | -1.66% | 87,500 | 588億337万 | -4.18% | 10.13 | 0.82 |
| 10/12 | 1,426 | 1,454 | 1,426 | 1,445 | -0.28% | 111,400 | 597億9653万 | -2.63% | 10.3 | 0.83 |
| 10/11 | 1,451 | 1,471 | 1,440 | 1,449 | -3.34% | 122,500 | 599億6206万 | -2.36% | 10.33 | 0.83 |
| 10/10 | 1,504 | 1,513 | 1,494 | 1,499 | +0.47% | 63,500 | 620億3114万 | +1.15% | 10.69 | 0.86 |
| 10/09 | 1,514 | 1,514 | 1,486 | 1,492 | -1.58% | 66,000 | 617億4147万 | +0.81% | 10.64 | 0.86 |
| 10/05 | 1,517 | 1,527 | 1,511 | 1,516 | -0.07% | 58,100 | 627億3463万 | +2.57% | 10.81 | 0.87 |
| 10/04 | 1,530 | 1,530 | 1,512 | 1,517 | -0.13% | 55,900 | 627億7601万 | +2.78% | 10.81 | 0.87 |
| 10/03 | 1,549 | 1,549 | 1,515 | 1,519 | -1.75% | 43,600 | 628億5878万 | +3.12% | 10.83 | 0.87 |
| 10/02 | 1,547 | 1,557 | 1,536 | 1,546 | +0.91% | 64,200 | 639億7608万 | +5.1% | 11.02 | 0.89 |
| 10/01 | 1,531 | 1,549 | 1,524 | 1,532 | -0.91% | 62,700 | 633億9674万 | +4.36% | 10.92 | 0.88 |
