株価チャート
2018/08/31～2019/01/31
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 |
| 01/31 | 1,404 | 1,429 | 1,404 | 1,407 | +0.21% | 17,400 | 117億5632万 | -2.43% | 18.61 | 4.43 |
| 01/30 | 1,435 | 1,439 | 1,395 | 1,404 | -1.47% | 42,900 | 117億3126万 | -3.17% | 18.57 | 4.42 |
| 01/29 | 1,405 | 1,425 | 1,386 | 1,425 | -1.04% | 104,200 | 119億673万 | -2.26% | 18.85 | 4.49 |
| 01/28 | 1,468 | 1,476 | 1,438 | 1,440 | -2.57% | 235,200 | 120億3206万 | -1.91% | 19.05 | 4.54 |
| 01/25 | 1,464 | 1,490 | 1,461 | 1,478 | +0.82% | 35,700 | 123億4957万 | +0.07% | 19.55 | 4.66 |
| 01/24 | 1,461 | 1,482 | 1,457 | 1,466 | -0.14% | 23,500 | 122億4930万 | -1.15% | 19.39 | 4.62 |
| 01/23 | 1,468 | 1,489 | 1,462 | 1,468 | -0.88% | 24,500 | 122億6602万 | -1.41% | 19.42 | 4.62 |
| 01/22 | 1,468 | 1,486 | 1,468 | 1,481 | +0.82% | 14,500 | 123億7464万 | -1% | 19.59 | 4.66 |
| 01/21 | 1,467 | 1,493 | 1,464 | 1,469 | +0.27% | 28,800 | 122億7437万 | -2.13% | 19.43 | 4.63 |
| 01/18 | 1,475 | 1,479 | 1,451 | 1,465 | -0.88% | 26,500 | 122億4095万 | -2.46% | 19.38 | 4.61 |
| 01/17 | 1,490 | 1,497 | 1,461 | 1,478 | -0.81% | 26,900 | 123億4957万 | -1.92% | 19.55 | 4.66 |
| 01/16 | 1,481 | 1,501 | 1,470 | 1,490 | +0.81% | 26,200 | 124億4984万 | -1.52% | 19.71 | 4.69 |
| 01/15 | 1,458 | 1,491 | 1,443 | 1,478 | +1.09% | 31,200 | 123億4957万 | -2.57% | 19.55 | 4.66 |
| 01/11 | 1,415 | 1,471 | 1,411 | 1,462 | +1.88% | 23,900 | 122億1588万 | -3.88% | 19.34 | 4.6 |
| 01/10 | 1,452 | 1,459 | 1,413 | 1,435 | -2.11% | 32,100 | 119億9028万 | -5.9% | 18.98 | 4.52 |
| 01/09 | 1,535 | 1,535 | 1,454 | 1,466 | -0.41% | 29,300 | 122億4930万 | -4.25% | 19.39 | 4.62 |
| 01/08 | 1,518 | 1,533 | 1,468 | 1,472 | -3.03% | 41,500 | 122億9944万 | -4.04% | 19.47 | 4.64 |
| 01/07 | 1,482 | 1,539 | 1,469 | 1,518 | +4.55% | 43,100 | 126億8380万 | -1.17% | 20.08 | 4.78 |
| 01/04 | 1,369 | 1,452 | 1,358 | 1,452 | +2.25% | 40,000 | 121億3233万 | -5.47% | 19.21 | 4.57 |
| 2018 |
| 12/28 | 1,398 | 1,426 | 1,377 | 1,420 | +1.43% | 59,800 | 118億6495万 | -7.61% | 18.78 | 4.47 |
| 12/27 | 1,445 | 1,445 | 1,373 | 1,400 | +6.63% | 60,700 | 116億9784万 | -9.03% | 18.52 | 4.41 |
| 12/26 | 1,350 | 1,377 | 1,259 | 1,313 | +6.75% | 61,800 | 109億7090万 | -14.8% | 17.37 | 4.14 |
| 12/25 | 1,279 | 1,328 | 1,215 | 1,230 | -13.38% | 85,200 | 102億7738万 | -20.44% | 16.27 | 3.87 |
| 12/21 | 1,466 | 1,482 | 1,307 | 1,420 | -5.71% | 118,300 | 118億6495万 | -8.56% | 18.78 | 4.47 |
| 12/20 | 1,598 | 1,600 | 1,477 | 1,506 | -6.11% | 81,000 | 125億8353万 | -3.15% | 19.92 | 4.74 |
| 12/19 | 1,624 | 1,647 | 1,601 | 1,604 | -0.99% | 28,300 | 134億238万 | +3.28% | 21.22 | 5.05 |
| 12/18 | 1,620 | 1,642 | 1,591 | 1,620 | -2.23% | 40,000 | 135億3607万 | +4.72% | 21.43 | 5.1 |
| 12/17 | 1,672 | 1,697 | 1,650 | 1,657 | -0.9% | 59,100 | 138億4522万 | +7.67% | 21.92 | 5.22 |
| 12/14 | 1,650 | 1,675 | 1,624 | 1,672 | +1.77% | 55,000 | 139億7056万 | +9.21% | 22.12 | 5.27 |
| 12/13 | 1,613 | 1,647 | 1,591 | 1,643 | +1.8% | 43,800 | 137億2825万 | +7.95% | 21.73 | 5.17 |
| 12/12 | 1,615 | 1,622 | 1,575 | 1,614 | -0.98% | 53,300 | 134億8593万 | +6.61% | 21.35 | 5.08 |
| 12/11 | 1,640 | 1,680 | 1,608 | 1,630 | +1.37% | 120,000 | 136億1962万 | +8.16% | 21.56 | 5.13 |
| 12/10 | 1,561 | 1,686 | 1,504 | 1,608 | +7.85% | 273,500 | 134億3580万 | +7.27% | 21.27 | 5.06 |
| 12/07 | 1,573 | 1,580 | 1,490 | 1,491 | -6.17% | 64,300 | 124億5819万 | -0.2% | 19.72 | 4.7 |
| 12/06 | 1,624 | 1,629 | 1,570 | 1,589 | -2.75% | 68,900 | 132億7704万 | +6.5% | 21.02 | 5 |
| 12/05 | 1,600 | 1,642 | 1,580 | 1,634 | +2.25% | 170,900 | 136億5305万 | +9.81% | 21.61 | 5.15 |
| 12/04 | 1,589 | 1,613 | 1,580 | 1,598 | +1.33% | 65,400 | 133億5224万 | +8.27% | 21.14 | 5.03 |
| 12/03 | 1,575 | 1,588 | 1,560 | 1,577 | +0.77% | 34,000 | 131億7678万 | +7.79% | 20.86 | 4.97 |
| 11/30 | 1,575 | 1,575 | 1,542 | 1,565 | 0% | 23,400 | 130億7651万 | +7.71% | 20.7 | 4.93 |
| 11/29 | 1,560 | 1,576 | 1,550 | 1,565 | +1.03% | 26,900 | 130億7651万 | +8.3% | 20.7 | 4.93 |
| 11/28 | 1,522 | 1,550 | 1,519 | 1,549 | +1.71% | 28,200 | 129億4282万 | +7.49% | 20.49 | 4.88 |
| 11/27 | 1,550 | 1,550 | 1,506 | 1,523 | +0.2% | 30,100 | 127億2557万 | +6.06% | 20.15 | 4.8 |
| 11/26 | 1,488 | 1,537 | 1,488 | 1,520 | +2.15% | 37,700 | 127億51万 | +6% | 20.11 | 4.79 |
| 11/22 | 1,465 | 1,497 | 1,460 | 1,488 | +1.71% | 28,100 | 124億3313万 | +3.98% | 19.68 | 4.69 |
| 11/21 | 1,444 | 1,467 | 1,417 | 1,463 | +0.83% | 21,900 | 122億2424万 | +2.24% | 19.35 | 4.61 |
| 11/20 | 1,441 | 1,466 | 1,424 | 1,451 | +1.04% | 24,800 | 121億2397万 | +1.26% | 19.19 | 4.57 |
| 11/19 | 1,414 | 1,447 | 1,412 | 1,436 | +1.56% | 14,600 | 119億9864万 | +0.28% | 19 | 4.52 |
| 11/16 | 1,448 | 1,448 | 1,402 | 1,414 | -2.55% | 18,900 | 118億1481万 | -1.26% | 18.7 | 4.45 |
| 11/15 | 1,463 | 1,478 | 1,435 | 1,451 | -0.89% | 14,400 | 121億2397万 | +1.19% | 19.19 | 4.57 |
| 11/14 | 1,440 | 1,476 | 1,428 | 1,464 | +1.46% | 25,800 | 122億3259万 | +2.23% | 19.37 | 4.61 |
| 11/13 | 1,389 | 1,446 | 1,376 | 1,443 | +0.7% | 25,000 | 120億5713万 | +0.77% | 19.09 | 4.54 |
| 11/12 | 1,460 | 1,482 | 1,414 | 1,433 | -1.58% | 43,800 | 119億7357万 | -0.14% | 18.96 | 4.51 |
| 11/09 | 1,441 | 1,466 | 1,433 | 1,456 | +0.69% | 17,400 | 121億6575万 | +1.11% | 19.26 | 4.59 |
| 11/08 | 1,450 | 1,473 | 1,432 | 1,446 | +0.35% | 14,800 | 120億8219万 | +0.35% | 19.13 | 4.55 |
| 11/07 | 1,433 | 1,473 | 1,422 | 1,441 | +0.56% | 26,800 | 120億4041万 | -0.21% | 19.06 | 4.54 |
| 11/06 | 1,455 | 1,455 | 1,412 | 1,433 | -0.62% | 17,000 | 119億7357万 | -1.1% | 18.96 | 4.51 |
| 11/05 | 1,466 | 1,487 | 1,442 | 1,442 | -1.7% | 27,000 | 120億4877万 | -0.89% | 19.07 | 4.54 |
| 11/02 | 1,449 | 1,486 | 1,438 | 1,467 | +1.38% | 32,800 | 122億5766万 | +0.62% | 19.41 | 4.62 |
| 11/01 | 1,497 | 1,497 | 1,436 | 1,447 | -2.82% | 35,900 | 120億9055万 | -0.75% | 19.14 | 4.56 |
| 10/31 | 1,387 | 1,490 | 1,363 | 1,489 | +10.62% | 106,300 | 124億4148万 | +1.99% | 19.7 | 4.69 |
| 10/30 | 1,230 | 1,348 | 1,220 | 1,346 | +7.34% | 51,100 | 112億4663万 | -7.62% | 17.8 | 4.24 |
| 10/29 | 1,339 | 1,354 | 1,247 | 1,254 | -6.28% | 46,400 | 104億7792万 | -14.11% | 16.59 | 3.95 |
| 10/26 | 1,386 | 1,394 | 1,316 | 1,338 | -1.33% | 41,400 | 111億7979万 | -8.73% | 17.7 | 4.21 |
| 10/25 | 1,405 | 1,425 | 1,346 | 1,356 | -7.63% | 49,000 | 113億3019万 | -7.63% | 17.94 | 4.27 |
| 10/24 | 1,423 | 1,473 | 1,405 | 1,468 | +3.16% | 38,500 | 122億6602万 | +0.07% | 19.42 | 4.62 |
| 10/23 | 1,478 | 1,478 | 1,404 | 1,423 | -3.72% | 33,600 | 118億9001万 | -2.53% | 18.82 | 4.48 |
| 10/22 | 1,458 | 1,487 | 1,422 | 1,478 | +1.86% | 18,900 | 123億4957万 | +1.65% | 19.55 | 4.66 |
| 10/19 | 1,475 | 1,475 | 1,431 | 1,451 | -1.56% | 21,200 | 121億2397万 | +0.42% | 19.19 | 4.57 |
| 10/18 | 1,527 | 1,527 | 1,463 | 1,474 | -2.83% | 30,700 | 123億1615万 | +2.5% | 19.5 | 4.64 |
| 10/17 | 1,450 | 1,522 | 1,450 | 1,517 | +5.79% | 49,900 | 126億7544万 | +6.08% | 20.07 | 4.78 |
| 10/16 | 1,423 | 1,455 | 1,406 | 1,434 | -0.62% | 18,900 | 119億8193万 | +1.06% | 18.97 | 4.52 |
| 10/15 | 1,447 | 1,475 | 1,416 | 1,443 | -0.48% | 24,500 | 120億5713万 | +2.2% | 19.09 | 4.54 |
| 10/12 | 1,402 | 1,457 | 1,392 | 1,450 | +3.42% | 33,200 | 121億1562万 | +3.2% | 19.18 | 4.57 |
| 10/11 | 1,387 | 1,458 | 1,385 | 1,402 | -5.08% | 58,100 | 117億1455万 | +0.29% | 18.55 | 4.42 |
| 10/10 | 1,518 | 1,536 | 1,470 | 1,477 | -2.7% | 36,900 | 123億4122万 | +6.03% | 19.54 | 4.65 |
| 10/09 | 1,548 | 1,568 | 1,515 | 1,518 | -1.81% | 49,600 | 126億8380万 | +9.6% | 20.08 | 4.78 |
| 10/05 | 1,499 | 1,577 | 1,487 | 1,546 | +4.46% | 111,800 | 129億1775万 | +12.35% | 20.45 | 4.87 |
| 10/04 | 1,500 | 1,530 | 1,460 | 1,480 | -2.31% | 43,200 | 123億6628万 | +8.5% | 19.58 | 4.66 |
| 10/03 | 1,565 | 1,576 | 1,493 | 1,515 | -3.38% | 49,100 | 126億5873万 | +11.81% | 20.04 | 4.77 |
| 10/02 | 1,590 | 1,613 | 1,555 | 1,568 | -1.51% | 63,000 | 131億158万 | +16.58% | 20.74 | 4.94 |
| 10/01 | 1,506 | 1,597 | 1,496 | 1,592 | +5.36% | 114,800 | 133億211万 | +19.52% | 21.06 | 5.01 |
| 09/28 | 1,582 | 1,608 | 1,496 | 1,511 | +2.65% | 314,100 | 126億2531万 | +14.73% | 19.99 | 4.76 |
| 09/27 | 1,493 | 1,501 | 1,452 | 1,472 | -1.08% | 48,900 | 122億9944万 | +12.71% | 19.47 | 4.64 |
| 09/26 | 1,429 | 1,495 | 1,427 | 1,488 | +4.06% | 67,600 | 124億3313万 | +14.81% | 19.68 | 4.69 |
| 09/25 | 1,428 | 1,433 | 1,382 | 1,430 | +1.71% | 49,700 | 119億4850万 | +11.11% | 18.92 | 4.5 |
| 09/21 | 1,424 | 1,428 | 1,381 | 1,406 | -1.26% | 55,200 | 117億4797万 | +9.84% | 18.6 | 4.43 |
| 09/20 | 1,369 | 1,438 | 1,367 | 1,424 | +4.32% | 70,800 | 118億9837万 | +11.95% | 18.84 | 4.49 |
| 09/19 | 1,347 | 1,365 | 1,316 | 1,365 | +2.09% | 39,000 | 114億539万 | +7.91% | 18.06 | 4.3 |
| 09/18 | 1,313 | 1,347 | 1,303 | 1,337 | +1.98% | 53,600 | 111億7143万 | +6.03% | 17.69 | 4.21 |
| 09/14 | 1,280 | 1,321 | 1,273 | 1,311 | +3.8% | 49,300 | 109億5419万 | +4.13% | 17.34 | 4.13 |
| 09/13 | 1,249 | 1,283 | 1,230 | 1,263 | +0.96% | 33,400 | 105億5312万 | +0.24% | 16.71 | 3.98 |
| 09/12 | 1,290 | 1,309 | 1,227 | 1,251 | -2.87% | 67,300 | 104億5285万 | -1.03% | 16.55 | 3.94 |
| 09/11 | 1,298 | 1,299 | 1,266 | 1,288 | +1.58% | 74,900 | 107億6201万 | +1.66% | 17.04 | 4.06 |
| 09/10 | 1,242 | 1,268 | 1,204 | 1,268 | +2.42% | 72,800 | 105億9490万 | 0% | 16.77 | 3.99 |
| 09/07 | 1,260 | 1,278 | 1,233 | 1,238 | -1.82% | 31,400 | 103億4423万 | -2.44% | 16.38 | 3.9 |
| 09/06 | 1,270 | 1,289 | 1,230 | 1,261 | -0.71% | 36,900 | 105億3641万 | -0.79% | 16.68 | 3.97 |
| 09/05 | 1,258 | 1,279 | 1,258 | 1,270 | +0.55% | 23,300 | 106億1161万 | -0.31% | 16.8 | 4 |
| 09/04 | 1,289 | 1,289 | 1,257 | 1,263 | -0.86% | 15,200 | 105億5312万 | -1.17% | 16.71 | 3.98 |
| 09/03 | 1,296 | 1,299 | 1,260 | 1,274 | -1.7% | 30,400 | 106億4503万 | -0.62% | 16.85 | 4.01 |
| 08/31 | 1,278 | 1,303 | 1,260 | 1,296 | +1.73% | 36,000 | 108億2885万 | +0.7% | 17.14 | 4.08 |
