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 |
|---|
| 2024 | 1/22, 株式分割 1→2 |
| 2019 |
| 01/31 | 2,595 | 2,625 | 2,590 | 2,615 | +1.55% | 98,000 | 866億5325万 | -5.7% | 21.22 | 0.88 |
| 01/30 | 2,595 | 2,625 | 2,575 | 2,575 | -0.19% | 127,400 | 853億2777万 | -7.31% | 20.89 | 0.87 |
| 01/29 | 2,575 | 2,585 | 2,530 | 2,580 | -1.15% | 195,800 | 854億9346万 | -7.46% | 20.93 | 0.87 |
| 01/28 | 2,675 | 2,700 | 2,610 | 2,610 | -3.69% | 213,200 | 864億8757万 | -7.05% | 21.17 | 0.88 |
| 01/25 | 2,725 | 2,735 | 2,710 | 2,710 | -0.73% | 65,400 | 898億127万 | -4.04% | 21.99 | 0.91 |
| 01/24 | 2,710 | 2,745 | 2,705 | 2,730 | +0.55% | 76,800 | 904億6401万 | -3.87% | 22.15 | 0.92 |
| 01/23 | 2,725 | 2,735 | 2,710 | 2,715 | -0.73% | 78,600 | 899億6695万 | -4.84% | 22.03 | 0.92 |
| 01/22 | 2,725 | 2,745 | 2,725 | 2,735 | +0.37% | 59,400 | 906億2969万 | -4.54% | 22.19 | 0.92 |
| 01/21 | 2,735 | 2,745 | 2,710 | 2,725 | -0.73% | 148,400 | 902億9832万 | -5.22% | 22.11 | 0.92 |
| 01/18 | 2,700 | 2,770 | 2,695 | 2,745 | +1.1% | 130,600 | 909億6106万 | -5.02% | 22.27 | 0.93 |
| 01/17 | 2,775 | 2,795 | 2,690 | 2,715 | -3.21% | 236,000 | 899億6695万 | -6.44% | 22.03 | 0.92 |
| 01/16 | 2,850 | 2,860 | 2,790 | 2,805 | -1.92% | 376,400 | 929億4928万 | -3.84% | 22.76 | 0.95 |
| 01/15 | 2,850 | 2,880 | 2,845 | 2,860 | -0.52% | 853,000 | 947億7182万 | -2.32% | 23.2 | 0.97 |
| 01/11 | 2,930 | 2,940 | 2,870 | 2,875 | -1.88% | 334,000 | 952億6887万 | -2.14% | 23.32 | 0.97 |
| 01/10 | 2,940 | 2,960 | 2,925 | 2,930 | -0.34% | 266,200 | 970億9141万 | -0.54% | 23.77 | 0.99 |
| 01/09 | 2,910 | 2,945 | 2,905 | 2,940 | +1.55% | 185,600 | 974億2278万 | -0.24% | 23.85 | 0.99 |
| 01/08 | 2,925 | 2,935 | 2,890 | 2,895 | -1.03% | 185,600 | 959億3161万 | -1.9% | 23.49 | 0.98 |
| 01/07 | 2,950 | 2,960 | 2,900 | 2,925 | +1.39% | 119,200 | 969億2572万 | -1.18% | 23.73 | 0.99 |
| 01/04 | 2,860 | 2,910 | 2,850 | 2,885 | +0.35% | 167,600 | 956億24万 | -2.73% | 23.41 | 0.97 |
| 2018 |
| 12/28 | 2,875 | 2,910 | 2,855 | 2,875 | 0% | 103,200 | 952億6887万 | -3.26% | 23.32 | 0.97 |
| 12/27 | 2,850 | 2,905 | 2,840 | 2,875 | +3.98% | 131,000 | 952億6887万 | -3.46% | 23.32 | 0.97 |
| 12/26 | 2,740 | 2,820 | 2,740 | 2,765 | +1.84% | 108,200 | 916億2380万 | -7.43% | 22.43 | 0.93 |
| 12/25 | 2,665 | 2,750 | 2,655 | 2,715 | -2.69% | 114,600 | 899億6695万 | -9.47% | 22.03 | 0.92 |
| 12/21 | 2,735 | 2,830 | 2,715 | 2,790 | +1.64% | 183,000 | 924億5223万 | -7.37% | 22.63 | 0.94 |
| 12/20 | 2,700 | 2,810 | 2,700 | 2,745 | +0.18% | 118,000 | 909億6106万 | -9.14% | 22.27 | 0.93 |
| 12/19 | 2,810 | 2,810 | 2,685 | 2,740 | -3.01% | 242,600 | 907億9538万 | -9.6% | 22.23 | 0.92 |
| 12/18 | 3,010 | 3,010 | 2,810 | 2,825 | -7.68% | 208,400 | 936億1202万 | -7.07% | 22.92 | 0.95 |
| 12/17 | 3,045 | 3,070 | 3,035 | 3,060 | +0.99% | 60,000 | 1013億9922万 | +0.43% | 24.83 | 1.03 |
| 12/14 | 3,095 | 3,110 | 3,030 | 3,030 | -2.26% | 87,600 | 1004億511万 | -0.46% | 24.58 | 1.02 |
| 12/13 | 3,030 | 3,105 | 3,030 | 3,100 | +1.64% | 80,200 | 1027億2470万 | +1.94% | 25.15 | 1.05 |
| 12/12 | 3,010 | 3,050 | 3,005 | 3,050 | +1.33% | 65,200 | 1010億6785万 | +0.59% | 24.74 | 1.03 |
| 12/11 | 3,010 | 3,030 | 3,000 | 3,010 | +0.17% | 68,200 | 997億4237万 | -0.5% | 24.42 | 1.02 |
| 12/10 | 3,045 | 3,055 | 3,005 | 3,005 | -2.44% | 88,400 | 995億7668万 | -0.43% | 24.38 | 1.01 |
| 12/07 | 3,025 | 3,085 | 3,025 | 3,080 | +1.15% | 89,400 | 1020億6196万 | +2.29% | 24.99 | 1.04 |
| 12/06 | 3,075 | 3,080 | 3,025 | 3,045 | -1.77% | 78,000 | 1009億216万 | +1.43% | 24.7 | 1.03 |
| 12/05 | 3,035 | 3,110 | 3,015 | 3,100 | +0.81% | 100,200 | 1027億2470万 | +3.51% | 25.15 | 1.05 |
| 12/04 | 3,110 | 3,110 | 3,065 | 3,075 | -1.13% | 115,200 | 1018億9627万 | +3.08% | 24.95 | 1.04 |
| 12/03 | 3,095 | 3,125 | 3,075 | 3,110 | +0.65% | 83,600 | 1030億5607万 | +4.68% | 25.23 | 1.05 |
| 11/30 | 2,950 | 3,095 | 2,940 | 3,090 | +4.75% | 167,600 | 1023億9333万 | +4.57% | 25.07 | 1.04 |
| 11/29 | 3,040 | 3,040 | 2,950 | 2,950 | -2.8% | 130,600 | 977億5415万 | +0.24% | 23.93 | 1 |
| 11/28 | 3,000 | 3,085 | 2,935 | 3,035 | -2.88% | 333,000 | 1005億7079万 | +3.3% | 24.62 | 1.02 |
| 11/27 | 3,050 | 3,135 | 3,050 | 3,125 | +1.79% | 137,400 | 1035億5312万 | +6.66% | 25.35 | 1.05 |
| 11/26 | 3,050 | 3,075 | 3,025 | 3,070 | +1.32% | 56,800 | 1017億3059万 | +5.07% | 24.91 | 1.04 |
| 11/22 | 3,060 | 3,060 | 2,955 | 3,030 | -0.33% | 133,800 | 1004億511万 | +3.98% | 24.58 | 1.02 |
| 11/21 | 3,095 | 3,095 | 3,025 | 3,040 | -1.78% | 77,200 | 1007億3648万 | +4.61% | 24.66 | 1.03 |
| 11/20 | 3,050 | 3,100 | 3,040 | 3,095 | +1.31% | 65,600 | 1025億5901万 | +6.83% | 25.11 | 1.04 |
| 11/19 | 3,040 | 3,060 | 3,020 | 3,055 | +0.66% | 61,200 | 1012億3353万 | +5.97% | 24.78 | 1.03 |
| 11/16 | 3,025 | 3,045 | 3,010 | 3,035 | +0.5% | 57,400 | 1005億7079万 | +5.71% | 24.62 | 1.02 |
| 11/15 | 2,975 | 3,025 | 2,965 | 3,020 | +1% | 76,000 | 1000億7374万 | +5.52% | 24.5 | 1.02 |
| 11/14 | 2,990 | 2,995 | 2,965 | 2,990 | +0.5% | 60,200 | 990億7963万 | +4.73% | 24.26 | 1.01 |
| 11/13 | 2,950 | 2,985 | 2,925 | 2,975 | -0.67% | 80,600 | 985億8257万 | +4.28% | 24.14 | 1 |
| 11/12 | 2,985 | 2,995 | 2,970 | 2,995 | +0.5% | 37,000 | 992億4531万 | +5.09% | 24.3 | 1.01 |
| 11/09 | 2,965 | 2,995 | 2,945 | 2,980 | +0.51% | 46,600 | 987億4826万 | +4.63% | 24.18 | 1.01 |
| 11/08 | 2,905 | 2,970 | 2,900 | 2,965 | +2.95% | 90,200 | 982億5120万 | +4.22% | 24.05 | 1 |
| 11/07 | 2,890 | 2,905 | 2,870 | 2,880 | 0% | 64,000 | 954億3456万 | +1.3% | 23.36 | 0.97 |
| 11/06 | 2,805 | 2,880 | 2,805 | 2,880 | +1.95% | 50,400 | 954億3456万 | +1.23% | 23.36 | 0.97 |
| 11/05 | 2,825 | 2,835 | 2,795 | 2,825 | -0.35% | 52,400 | 936億1202万 | -0.67% | 22.92 | 0.95 |
| 11/02 | 2,860 | 2,860 | 2,795 | 2,835 | -0.7% | 63,800 | 939億4339万 | -0.35% | 23 | 0.96 |
| 11/01 | 2,865 | 2,880 | 2,840 | 2,855 | -0.35% | 75,000 | 946億613万 | +0.39% | 23.16 | 0.96 |
| 10/31 | 2,850 | 2,875 | 2,830 | 2,865 | +2.32% | 82,400 | 949億3750万 | +0.74% | 23.24 | 0.97 |
| 10/30 | 2,750 | 2,815 | 2,745 | 2,800 | +1.27% | 266,400 | 927億8360万 | -1.55% | 22.72 | 0.94 |
| 10/29 | 2,725 | 2,780 | 2,725 | 2,765 | +1.47% | 93,000 | 916億2380万 | -2.81% | 22.43 | 0.93 |
| 10/26 | 2,795 | 2,795 | 2,710 | 2,725 | -2.33% | 131,600 | 902億9832万 | -4.25% | 22.11 | 0.92 |
| 10/25 | 2,780 | 2,805 | 2,765 | 2,790 | -1.41% | 103,200 | 924億5223万 | -2.11% | 22.63 | 0.94 |
| 10/24 | 2,825 | 2,840 | 2,800 | 2,830 | +0.18% | 89,200 | 937億7771万 | -0.7% | 22.96 | 0.95 |
| 10/23 | 2,900 | 2,900 | 2,820 | 2,825 | -3.58% | 106,400 | 936億1202万 | -0.77% | 22.92 | 0.95 |
| 10/22 | 2,900 | 2,940 | 2,890 | 2,930 | +1.91% | 96,800 | 970億9141万 | +3.02% | 23.77 | 0.99 |
| 10/19 | 2,830 | 2,880 | 2,815 | 2,875 | +1.95% | 133,400 | 952億6887万 | +1.38% | 23.32 | 0.97 |
| 10/18 | 2,830 | 2,845 | 2,810 | 2,820 | +0.36% | 54,400 | 934億4634万 | -0.25% | 22.88 | 0.95 |
| 10/17 | 2,785 | 2,810 | 2,785 | 2,810 | +1.81% | 54,600 | 931億1497万 | -0.25% | 22.8 | 0.95 |
| 10/16 | 2,750 | 2,765 | 2,735 | 2,760 | +0.36% | 55,200 | 914億5812万 | -1.78% | 22.39 | 0.93 |
| 10/15 | 2,800 | 2,805 | 2,750 | 2,750 | -2.31% | 89,600 | 911億2675万 | -1.89% | 22.31 | 0.93 |
| 10/12 | 2,800 | 2,835 | 2,795 | 2,815 | -0.53% | 63,800 | 932億8065万 | +0.57% | 22.84 | 0.95 |
| 10/11 | 2,870 | 2,870 | 2,815 | 2,830 | -3.58% | 130,600 | 937億7771万 | +1.36% | 22.96 | 0.95 |
| 10/10 | 2,920 | 2,970 | 2,920 | 2,935 | +1.03% | 102,400 | 972億5709万 | +5.35% | 23.81 | 0.99 |
| 10/09 | 2,940 | 2,960 | 2,895 | 2,905 | -1.19% | 121,800 | 962億6298万 | +4.65% | 23.57 | 0.98 |
| 10/05 | 2,925 | 2,965 | 2,895 | 2,940 | +0.51% | 80,000 | 974億2278万 | +6.21% | 23.85 | 0.99 |
| 10/04 | 2,935 | 2,950 | 2,910 | 2,925 | +0.69% | 88,800 | 969億2572万 | +6.13% | 23.73 | 0.99 |
| 10/03 | 2,940 | 2,965 | 2,895 | 2,905 | -0.85% | 102,400 | 962億6298万 | +5.75% | 23.57 | 0.98 |
| 10/02 | 2,875 | 2,955 | 2,875 | 2,930 | +2.45% | 213,200 | 970億9141万 | +6.93% | 23.77 | 0.99 |
| 10/01 | 2,850 | 2,875 | 2,840 | 2,860 | +0.53% | 92,000 | 947億7182万 | +4.65% | 23.2 | 0.97 |
| 09/28 | 2,805 | 2,855 | 2,795 | 2,845 | +1.07% | 83,000 | 942億7476万 | +4.21% | 23.08 | 0.96 |
| 09/27 | 2,855 | 2,860 | 2,805 | 2,815 | -1.4% | 92,800 | 932億8065万 | +3.3% | 22.84 | 0.95 |
| 09/26 | 2,860 | 2,875 | 2,835 | 2,855 | -0.35% | 95,800 | 946億613万 | +4.85% | 23.16 | 0.96 |
| 09/25 | 2,815 | 2,875 | 2,815 | 2,865 | +1.78% | 141,000 | 949億3750万 | +5.37% | 23.24 | 0.97 |
| 09/21 | 2,780 | 2,815 | 2,775 | 2,815 | +1.08% | 93,200 | 932億8065万 | +3.65% | 22.84 | 0.95 |
| 09/20 | 2,825 | 2,830 | 2,770 | 2,785 | -1.42% | 123,400 | 922億8654万 | +2.62% | 22.59 | 0.94 |
| 09/19 | 2,810 | 2,830 | 2,795 | 2,825 | +0.89% | 121,200 | 936億1202万 | +4.01% | 22.92 | 0.95 |
| 09/18 | 2,775 | 2,805 | 2,755 | 2,800 | +2% | 126,600 | 927億8360万 | +3.05% | 22.72 | 0.94 |
| 09/14 | 2,780 | 2,785 | 2,735 | 2,745 | -0.9% | 117,800 | 909億6106万 | +0.99% | 22.27 | 0.93 |
| 09/13 | 2,730 | 2,775 | 2,730 | 2,770 | +1.47% | 105,400 | 917億8949万 | +1.58% | 22.47 | 0.93 |
| 09/12 | 2,675 | 2,730 | 2,670 | 2,730 | +3.02% | 177,600 | 904億6401万 | -0.22% | 22.15 | 0.92 |
| 09/11 | 2,605 | 2,650 | 2,580 | 2,650 | +3.31% | 197,200 | 878億1305万 | -3.57% | 21.5 | 0.89 |
| 09/10 | 2,590 | 2,600 | 2,555 | 2,565 | -2.29% | 152,400 | 849億9640万 | -7.2% | 20.81 | 0.87 |
| 09/07 | 2,575 | 2,630 | 2,575 | 2,625 | +1.16% | 130,400 | 869億8462万 | -5.68% | 21.3 | 0.89 |
| 09/06 | 2,630 | 2,635 | 2,590 | 2,595 | -1.52% | 101,400 | 859億9051万 | -7.29% | 21.05 | 0.88 |
| 09/05 | 2,655 | 2,665 | 2,630 | 2,635 | -0.75% | 81,600 | 873億1599万 | -6.49% | 21.38 | 0.89 |
| 09/04 | 2,680 | 2,680 | 2,650 | 2,655 | -0.38% | 94,600 | 879億7873万 | -6.38% | 21.54 | 0.9 |
| 09/03 | 2,725 | 2,725 | 2,655 | 2,665 | -0.93% | 84,000 | 883億1010万 | -6.59% | 21.62 | 0.9 |
| 08/31 | 2,695 | 2,710 | 2,685 | 2,690 | -0.55% | 123,200 | 891億3853万 | -6.27% | 21.82 | 0.91 |
