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 | 930 | 933 | 880 | 922 | +4.06% | 186,400 | 97億9894万 | +33.82% | 18.11 | 4.2 |
| 01/30 | 900 | 930 | 849 | 886 | +11.03% | 459,900 | 94億1633万 | +29.91% | 17.4 | 4.03 |
| 01/29 | 705 | 798 | 687 | 798 | +13.19% | 93,800 | 84億8108万 | +17.87% | 15.67 | 3.63 |
| 01/28 | 683 | 708 | 681 | 705 | +3.22% | 31,100 | 74億9268万 | +4.14% | 13.85 | 3.21 |
| 01/25 | 684 | 697 | 679 | 683 | +0.15% | 15,600 | 72億5886万 | +0.29% | 13.42 | 3.11 |
| 01/24 | 683 | 687 | 676 | 682 | +0.15% | 10,300 | 72億4824万 | -0.58% | 13.4 | 3.11 |
| 01/23 | 685 | 693 | 668 | 681 | -0.44% | 18,300 | 72億3761万 | -1.3% | 13.38 | 3.1 |
| 01/22 | 700 | 700 | 682 | 684 | -1.58% | 12,300 | 72億6949万 | -1.44% | 13.43 | 3.11 |
| 01/21 | 700 | 709 | 695 | 695 | +1.16% | 21,400 | 73億8640万 | -0.43% | 13.65 | 3.16 |
| 01/18 | 693 | 706 | 687 | 687 | -0.29% | 26,600 | 73億138万 | -2.14% | 13.49 | 3.13 |
| 01/17 | 685 | 689 | 679 | 689 | +1.03% | 18,900 | 73億2263万 | -2.55% | 13.53 | 3.14 |
| 01/16 | 685 | 689 | 677 | 682 | +0.44% | 15,200 | 72億4824万 | -4.08% | 13.4 | 3.11 |
| 01/15 | 662 | 686 | 660 | 679 | +2.72% | 28,600 | 72億1635万 | -5.03% | 13.34 | 3.09 |
| 01/11 | 657 | 681 | 655 | 661 | +0.15% | 15,100 | 70億2505万 | -8.19% | 12.98 | 3.01 |
| 01/10 | 680 | 682 | 657 | 660 | -2.8% | 21,100 | 70億1442万 | -8.97% | 12.96 | 3.01 |
| 01/09 | 690 | 692 | 672 | 679 | -0.15% | 32,800 | 72億1635万 | -6.99% | 13.34 | 3.09 |
| 01/08 | 671 | 689 | 671 | 680 | +0.15% | 21,800 | 72億2698万 | -7.36% | 13.36 | 3.1 |
| 01/07 | 687 | 687 | 667 | 679 | +4.14% | 33,400 | 72億1635万 | -7.74% | 13.34 | 3.09 |
| 01/04 | 608 | 654 | 605 | 652 | +3.82% | 47,200 | 69億2940万 | -11.77% | 12.81 | 2.97 |
| 2018 |
| 12/28 | 629 | 635 | 618 | 628 | -1.72% | 30,500 | 66億7433万 | -15.48% | 12.33 | 2.86 |
| 12/27 | 650 | 663 | 623 | 639 | +8.31% | 57,400 | 67億9124万 | -14.46% | 12.55 | 2.91 |
| 12/26 | 576 | 615 | 576 | 590 | +4.24% | 61,100 | 62億7047万 | -21.33% | 11.59 | 2.69 |
| 12/25 | 561 | 595 | 560 | 566 | -11.01% | 90,100 | 60億1540万 | -25.13% | 11.12 | 2.58 |
| 12/21 | 679 | 681 | 618 | 636 | -7.02% | 63,600 | 67億5935万 | -16.64% | 12.49 | 2.9 |
| 12/20 | 727 | 738 | 676 | 684 | -7.82% | 77,200 | 72億6949万 | -10.94% | 13.43 | 3.11 |
| 12/19 | 750 | 757 | 732 | 742 | -2.24% | 36,300 | 78億8591万 | -3.89% | 14.57 | 3.38 |
| 12/18 | 790 | 793 | 752 | 759 | -5.71% | 59,200 | 80億6659万 | -1.94% | 14.91 | 3.46 |
| 12/17 | 828 | 841 | 783 | 805 | -0.98% | 101,000 | 85億5547万 | +3.74% | 15.81 | 3.67 |
| 12/14 | 806 | 817 | 775 | 813 | +2.78% | 60,600 | 86億4049万 | +4.63% | 15.97 | 3.7 |
| 12/13 | 793 | 800 | 787 | 791 | -0.25% | 29,100 | 84億668万 | +1.67% | 15.54 | 3.6 |
| 12/12 | 789 | 804 | 786 | 793 | +1.02% | 26,300 | 84億2794万 | +1.8% | 15.58 | 3.61 |
| 12/11 | 798 | 817 | 784 | 785 | +0.9% | 46,700 | 83億4291万 | +0.51% | 15.42 | 3.57 |
| 12/10 | 796 | 847 | 769 | 778 | -2.75% | 117,400 | 82億6852万 | -0.77% | 15.28 | 3.54 |
| 12/07 | 790 | 802 | 776 | 800 | +0.5% | 37,300 | 85億233万 | +1.65% | 15.71 | 3.64 |
| 12/06 | 801 | 801 | 761 | 796 | +1.27% | 30,800 | 84億5982万 | +0.89% | 15.63 | 3.62 |
| 12/05 | 780 | 803 | 759 | 786 | -1.01% | 37,000 | 83億5354万 | -0.51% | 15.44 | 3.58 |
| 12/04 | 811 | 815 | 794 | 794 | -1.98% | 32,300 | 84億3856万 | +0.38% | 15.6 | 3.62 |
| 12/03 | 791 | 810 | 791 | 810 | +3.71% | 33,300 | 86億861万 | +2.66% | 15.91 | 3.69 |
| 11/30 | 780 | 785 | 766 | 781 | +0.13% | 28,800 | 83億40万 | -0.89% | 15.34 | 3.56 |
| 11/29 | 790 | 797 | 771 | 780 | +1.04% | 29,700 | 82億8977万 | -1.27% | 15.32 | 3.55 |
| 11/28 | 760 | 780 | 757 | 772 | +2.66% | 29,400 | 82億475万 | -2.77% | 15.16 | 3.52 |
| 11/27 | 765 | 776 | 750 | 752 | -0.27% | 24,900 | 79億9219万 | -5.76% | 14.77 | 3.42 |
| 11/26 | 749 | 762 | 730 | 754 | +1.75% | 20,400 | 80億1345万 | -6.22% | 14.81 | 3.43 |
| 11/22 | 747 | 747 | 718 | 741 | +2.63% | 18,800 | 78億7528万 | -8.63% | 14.55 | 3.37 |
| 11/21 | 710 | 733 | 705 | 722 | +0.28% | 20,600 | 76億7335万 | -11.74% | 14.18 | 3.29 |
| 11/20 | 741 | 741 | 717 | 720 | -3.49% | 24,300 | 76億5210万 | -12.83% | 14.14 | 3.28 |
| 11/19 | 728 | 757 | 718 | 746 | +1.36% | 30,300 | 79億2842万 | -10.44% | 14.65 | 3.4 |
| 11/16 | 768 | 774 | 736 | 736 | -4.17% | 25,600 | 78億2214万 | -12.49% | 14.46 | 3.35 |
| 11/15 | 756 | 775 | 756 | 768 | 0% | 10,300 | 81億6224万 | -9.65% | 15.08 | 3.5 |
| 11/14 | 791 | 794 | 768 | 768 | -2.78% | 21,500 | 81億6224万 | -10.39% | 15.08 | 3.5 |
| 11/13 | 790 | 799 | 780 | 790 | -2.71% | 17,300 | 83億9605万 | -8.78% | 15.52 | 3.6 |
| 11/12 | 840 | 840 | 810 | 812 | -3.33% | 18,100 | 86億2987万 | -6.99% | 15.95 | 3.7 |
| 11/09 | 826 | 844 | 816 | 840 | +0.6% | 19,300 | 89億2745万 | -4.65% | 16.5 | 3.83 |
| 11/08 | 850 | 856 | 828 | 835 | +1.21% | 20,800 | 88億7431万 | -5.97% | 16.4 | 3.8 |
| 11/07 | 859 | 859 | 824 | 825 | -1.55% | 13,900 | 87億6803万 | -7.72% | 16.2 | 3.76 |
| 11/06 | 850 | 859 | 831 | 838 | -1.76% | 18,200 | 89億619万 | -7.2% | 16.46 | 3.82 |
| 11/05 | 850 | 864 | 821 | 853 | -0.81% | 17,300 | 90億6561万 | -6.37% | 16.75 | 3.88 |
| 11/02 | 840 | 863 | 831 | 860 | +1.53% | 14,200 | 91億4001万 | -6.32% | 16.89 | 3.92 |
| 11/01 | 832 | 861 | 823 | 847 | +1.93% | 20,800 | 90億184万 | -8.43% | 16.64 | 3.86 |
| 10/31 | 808 | 838 | 808 | 831 | +4.79% | 21,600 | 88億3180万 | -10.93% | 16.32 | 3.78 |
| 10/30 | 743 | 805 | 727 | 793 | +4.76% | 75,500 | 84億2794万 | -15.73% | 15.58 | 3.61 |
| 10/29 | 776 | 796 | 753 | 757 | -2.45% | 26,400 | 80億4533万 | -20.4% | 14.87 | 3.45 |
| 10/26 | 829 | 838 | 768 | 776 | -6.05% | 47,700 | 82億4726万 | -19.33% | 15.24 | 3.53 |
| 10/25 | 868 | 868 | 822 | 826 | -6.46% | 40,300 | 87億7866万 | -15.02% | 16.22 | 3.76 |
| 10/24 | 887 | 889 | 862 | 883 | +0.23% | 24,600 | 93億8445万 | -9.9% | 17.34 | 4.02 |
| 10/23 | 898 | 898 | 876 | 881 | -2.11% | 25,200 | 93億6319万 | -10.65% | 17.3 | 4.01 |
| 10/22 | 900 | 912 | 888 | 900 | -1.64% | 17,400 | 95億6512万 | -9.18% | 17.68 | 4.1 |
| 10/19 | 910 | 918 | 898 | 915 | -0.97% | 23,300 | 97億2454万 | -8.04% | 17.97 | 4.17 |
| 10/18 | 949 | 949 | 914 | 924 | -0.65% | 11,500 | 98億2019万 | -7.41% | 18.15 | 4.21 |
| 10/17 | 919 | 955 | 917 | 930 | +3.1% | 27,100 | 98億8396万 | -7% | 18.27 | 4.24 |
| 10/16 | 923 | 930 | 887 | 902 | -3.32% | 37,200 | 95億8638万 | -10.16% | 17.72 | 4.11 |
| 10/15 | 955 | 964 | 933 | 933 | -3.62% | 20,700 | 99億1584万 | -7.81% | 18.33 | 4.25 |
| 10/12 | 930 | 970 | 920 | 968 | +2% | 31,600 | 102億8782万 | -5.19% | 19.01 | 4.41 |
| 10/11 | 915 | 961 | 906 | 949 | -3.95% | 59,900 | 100億8589万 | -7.68% | 18.64 | 4.32 |
| 10/10 | 985 | 1,002 | 977 | 988 | +2.07% | 15,800 | 105億38万 | -4.54% | 19.41 | 4.5 |
| 10/09 | 990 | 990 | 963 | 968 | -3.1% | 32,600 | 102億8782万 | -6.83% | 19.01 | 4.41 |
| 10/05 | 997 | 1,014 | 987 | 999 | -1.19% | 24,600 | 106億1729万 | -4.4% | 19.62 | 4.55 |
| 10/04 | 1,011 | 1,024 | 995 | 1,011 | +0.7% | 28,200 | 107億4482万 | -3.53% | 19.86 | 4.6 |
| 10/03 | 1,039 | 1,041 | 1,004 | 1,004 | -3.37% | 27,500 | 106億7043万 | -4.56% | 19.72 | 4.57 |
| 10/02 | 1,048 | 1,049 | 1,026 | 1,039 | +0.19% | 19,400 | 110億4240万 | -1.61% | 20.41 | 4.73 |
| 10/01 | 1,047 | 1,050 | 1,024 | 1,037 | +0.39% | 23,200 | 110億2115万 | -1.98% | 20.37 | 4.72 |
| 09/28 | 1,031 | 1,050 | 1,031 | 1,033 | +0.19% | 21,400 | 109億7864万 | -2.46% | 20.29 | 4.7 |
| 09/27 | 1,059 | 1,059 | 1,031 | 1,031 | -1.62% | 23,600 | 109億5738万 | -2.64% | 20.25 | 4.7 |
| 09/26 | 1,040 | 1,062 | 1,034 | 1,048 | +1.06% | 29,100 | 111億3806万 | -1.13% | 20.58 | 4.77 |
| 09/25 | 1,041 | 1,044 | 1,029 | 1,037 | -0.38% | 25,000 | 110億2115万 | -2.17% | 20.37 | 4.72 |
| 09/21 | 1,033 | 1,067 | 1,028 | 1,041 | +2.36% | 42,400 | 110億6366万 | -2.07% | 20.45 | 4.74 |
| 09/20 | 1,026 | 1,028 | 1,002 | 1,017 | -1.36% | 29,600 | 108億859万 | -4.6% | 19.98 | 4.63 |
| 09/19 | 1,036 | 1,045 | 1,021 | 1,031 | -0.48% | 28,600 | 109億5738万 | -3.64% | 20.25 | 4.7 |
| 09/18 | 1,018 | 1,043 | 1,006 | 1,036 | +1.77% | 37,300 | 110億1052万 | -3.63% | 20.35 | 4.72 |
| 09/14 | 1,030 | 1,030 | 1,005 | 1,018 | +0.89% | 32,700 | 108億1922万 | -5.57% | 20 | 4.64 |
| 09/13 | 1,010 | 1,023 | 1,000 | 1,009 | +0.4% | 26,900 | 107億2357万 | -6.83% | 19.82 | 4.59 |
| 09/12 | 998 | 1,010 | 985 | 1,005 | +2.13% | 47,500 | 106億8105万 | -7.8% | 19.74 | 4.58 |
| 09/11 | 985 | 988 | 965 | 984 | +1.34% | 55,200 | 104億5787万 | -10.22% | 19.33 | 4.48 |
| 09/10 | 1,056 | 1,079 | 970 | 971 | -6.72% | 138,500 | 103億1971万 | -11.89% | 19.07 | 4.42 |
| 09/07 | 1,082 | 1,087 | 1,035 | 1,041 | -6.38% | 95,400 | 110億6366万 | -6.13% | 20.45 | 4.74 |
| 09/06 | 1,119 | 1,133 | 1,087 | 1,112 | -2.28% | 44,400 | 118億1824万 | -0.09% | 21.84 | 5.06 |
| 09/05 | 1,160 | 1,161 | 1,130 | 1,138 | -0.52% | 31,800 | 120億9457万 | +2.06% | 22.35 | 5.18 |
| 09/04 | 1,135 | 1,165 | 1,134 | 1,144 | +1.87% | 76,600 | 121億5834万 | +2.51% | 22.47 | 5.21 |
| 09/03 | 1,114 | 1,146 | 1,114 | 1,123 | +2% | 91,000 | 119億3515万 | +0.54% | 22.06 | 5.11 |
| 08/31 | 1,096 | 1,124 | 1,093 | 1,101 | -1.52% | 105,700 | 117億133万 | -1.61% | 21.63 | 5.01 |
