株価チャート
2018/08/28～2019/01/28
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 |
| 01/28 | 1,854 | 1,868 | 1,839 | 1,844 | -1.18% | 48,900 | 325億171万 | -1.02% | 52.79 | 0.73 |
| 01/25 | 1,910 | 1,929 | 1,866 | 1,866 | -1.94% | 72,700 | 328億8948万 | +0.05% | 53.42 | 0.74 |
| 01/24 | 1,871 | 1,907 | 1,848 | 1,903 | +2.64% | 75,600 | 335億4163万 | +1.98% | 54.48 | 0.75 |
| 01/23 | 1,873 | 1,880 | 1,832 | 1,854 | -1.8% | 76,600 | 326億7797万 | -0.7% | 53.08 | 0.73 |
| 01/22 | 1,932 | 1,955 | 1,874 | 1,888 | -2.28% | 72,100 | 332億7724万 | +1.07% | 54.05 | 0.75 |
| 01/21 | 1,873 | 1,945 | 1,862 | 1,932 | +4.43% | 103,200 | 340億5277万 | +3.37% | 55.31 | 0.76 |
| 01/18 | 1,877 | 1,890 | 1,840 | 1,850 | -1.07% | 79,800 | 326億747万 | -1.07% | 52.97 | 0.73 |
| 01/17 | 1,812 | 1,874 | 1,809 | 1,870 | +3.2% | 68,000 | 329億5998万 | -0.05% | 53.54 | 0.74 |
| 01/16 | 1,801 | 1,827 | 1,793 | 1,812 | +0.28% | 83,600 | 319億3769万 | -3.26% | 51.88 | 0.72 |
| 01/15 | 1,852 | 1,852 | 1,784 | 1,807 | -2.54% | 102,100 | 318億4956万 | -3.73% | 51.73 | 0.72 |
| 01/11 | 1,880 | 1,880 | 1,851 | 1,854 | -1.44% | 50,100 | 326億7797万 | -1.54% | 53.08 | 0.73 |
| 01/10 | 1,920 | 1,920 | 1,872 | 1,881 | -2.39% | 63,700 | 331億5386万 | -0.32% | 53.85 | 0.74 |
| 01/09 | 1,920 | 1,967 | 1,917 | 1,927 | +0.73% | 74,600 | 339億6464万 | +2.01% | 55.17 | 0.76 |
| 01/08 | 1,910 | 1,947 | 1,897 | 1,913 | -0.88% | 66,200 | 337億1788万 | +1.22% | 54.77 | 0.76 |
| 01/07 | 1,957 | 1,989 | 1,925 | 1,930 | +0.16% | 78,900 | 340億1752万 | +2.12% | 55.26 | 0.76 |
| 01/04 | 1,897 | 1,937 | 1,863 | 1,927 | +0.16% | 66,100 | 339億6464万 | +2.07% | 55.17 | 0.76 |
| 2018 |
| 12/28 | 1,917 | 1,929 | 1,877 | 1,924 | -0.36% | 27,600 | 339億1176万 | +1.96% | 55.08 | 0.76 |
| 12/27 | 1,800 | 1,939 | 1,799 | 1,931 | +9.59% | 109,200 | 340億3514万 | +2.44% | 55.28 | 0.76 |
| 12/26 | 1,728 | 1,811 | 1,728 | 1,762 | +2.14% | 80,600 | 310億5641万 | -6.53% | 50.45 | 0.7 |
| 12/25 | 1,729 | 1,755 | 1,711 | 1,725 | -2.49% | 95,300 | 304億426万 | -8.78% | 49.39 | 0.68 |
| 12/21 | 1,808 | 1,819 | 1,763 | 1,769 | -2.7% | 109,400 | 311億7979万 | -6.89% | 50.65 | 0.7 |
| 12/20 | 1,831 | 1,847 | 1,799 | 1,818 | -2.15% | 56,500 | 320億4344万 | -4.62% | 52.05 | 0.72 |
| 12/19 | 1,850 | 1,873 | 1,837 | 1,858 | +0.6% | 37,000 | 327億4847万 | -2.72% | 53.19 | 0.74 |
| 12/18 | 1,869 | 1,869 | 1,837 | 1,847 | -2.28% | 38,900 | 325億5459万 | -3.45% | 52.88 | 0.73 |
| 12/17 | 1,875 | 1,893 | 1,872 | 1,890 | +0.32% | 38,900 | 333億1249万 | -1.31% | 54.11 | 0.75 |
| 12/14 | 1,912 | 1,912 | 1,876 | 1,884 | -1.15% | 50,400 | 332億674万 | -1.62% | 53.94 | 0.75 |
| 12/13 | 1,909 | 1,914 | 1,899 | 1,906 | -0.16% | 25,700 | 335億9450万 | -0.42% | 54.57 | 0.75 |
| 12/12 | 1,901 | 1,929 | 1,890 | 1,909 | +1.38% | 51,500 | 336億4738万 | -0.16% | 54.65 | 0.76 |
| 12/11 | 1,936 | 1,936 | 1,882 | 1,883 | -2.23% | 35,800 | 331億8911万 | -1.47% | 53.91 | 0.75 |
| 12/10 | 1,917 | 1,929 | 1,891 | 1,926 | -1.13% | 41,500 | 339億4702万 | +0.84% | 55.14 | 0.76 |
| 12/07 | 1,891 | 1,956 | 1,880 | 1,948 | +3.73% | 63,300 | 343億3478万 | +2.1% | 55.77 | 0.77 |
| 12/06 | 1,904 | 1,904 | 1,867 | 1,878 | -1.78% | 70,100 | 331億98万 | -1.37% | 53.77 | 0.74 |
| 12/05 | 1,897 | 1,916 | 1,881 | 1,912 | -0.78% | 61,300 | 337億26万 | +0.53% | 54.74 | 0.76 |
| 12/04 | 1,955 | 1,957 | 1,924 | 1,927 | -1.33% | 49,300 | 339億6464万 | +1.58% | 55.17 | 0.76 |
| 12/03 | 1,965 | 1,965 | 1,941 | 1,953 | -0.2% | 35,300 | 344億2291万 | +3.28% | 55.91 | 0.77 |
| 11/30 | 1,923 | 1,962 | 1,923 | 1,957 | +1.77% | 52,300 | 344億9341万 | +3.82% | 56.03 | 0.77 |
| 11/29 | 1,948 | 1,948 | 1,923 | 1,923 | -0.88% | 28,100 | 338億9414万 | +2.34% | 55.06 | 0.76 |
| 11/28 | 1,926 | 1,942 | 1,926 | 1,940 | +1.04% | 36,000 | 341億9378万 | +3.36% | 55.54 | 0.77 |
| 11/27 | 1,886 | 1,922 | 1,885 | 1,920 | +1.8% | 26,300 | 338億4126万 | +2.51% | 54.97 | 0.76 |
| 11/26 | 1,891 | 1,917 | 1,883 | 1,886 | -1.2% | 50,000 | 332億4199万 | +0.75% | 54 | 0.75 |
| 11/22 | 1,871 | 1,909 | 1,870 | 1,909 | +1.92% | 44,900 | 336億4738万 | +1.98% | 54.65 | 0.76 |
| 11/21 | 1,900 | 1,900 | 1,861 | 1,873 | -2.19% | 50,200 | 330億1286万 | +0.11% | 53.62 | 0.74 |
| 11/20 | 1,911 | 1,917 | 1,901 | 1,915 | -0.52% | 44,400 | 337億5313万 | +2.35% | 54.83 | 0.76 |
| 11/19 | 1,927 | 1,927 | 1,899 | 1,925 | -0.47% | 70,100 | 339億2939万 | +3.05% | 55.11 | 0.76 |
| 11/16 | 1,936 | 1,949 | 1,911 | 1,934 | -0.1% | 67,000 | 340億8802万 | +3.7% | 55.37 | 0.77 |
| 11/15 | 1,903 | 1,939 | 1,896 | 1,936 | +1.31% | 66,100 | 341億2327万 | +3.92% | 55.43 | 0.77 |
| 11/14 | 1,915 | 1,926 | 1,894 | 1,911 | -0.88% | 76,400 | 336億8263万 | +2.74% | 54.71 | 0.76 |
| 11/13 | 1,889 | 1,928 | 1,847 | 1,928 | +1.05% | 98,800 | 339億8227万 | +3.54% | 55.2 | 0.76 |
| 11/12 | 1,889 | 1,911 | 1,881 | 1,908 | +0.95% | 38,300 | 336億2975万 | +2.36% | 54.63 | 0.76 |
| 11/09 | 1,853 | 1,895 | 1,851 | 1,890 | +1.45% | 43,100 | 333億1249万 | +1.18% | 54.11 | 0.75 |
| 11/08 | 1,874 | 1,874 | 1,854 | 1,863 | +0.65% | 52,700 | 328億3660万 | -0.53% | 53.34 | 0.74 |
| 11/07 | 1,876 | 1,880 | 1,846 | 1,851 | -1.07% | 48,300 | 326億2509万 | -1.49% | 52.99 | 0.73 |
| 11/06 | 1,876 | 1,883 | 1,859 | 1,871 | -0.27% | 43,700 | 329億7760万 | -0.8% | 53.57 | 0.74 |
| 11/05 | 1,845 | 1,884 | 1,843 | 1,876 | +0.81% | 45,300 | 330億6573万 | -0.79% | 53.71 | 0.74 |
| 11/02 | 1,866 | 1,880 | 1,822 | 1,861 | +0.59% | 75,300 | 328億135万 | -1.9% | 53.28 | 0.74 |
| 11/01 | 1,821 | 1,859 | 1,811 | 1,850 | +0.87% | 66,600 | 326億747万 | -2.84% | 52.97 | 0.73 |
| 10/31 | 1,792 | 1,862 | 1,778 | 1,834 | +3.5% | 94,200 | 323億2546万 | -4.13% | 52.51 | 0.73 |
| 10/30 | 1,761 | 1,786 | 1,757 | 1,772 | -0.34% | 144,200 | 312億3266万 | -8.28% | 50.73 | 0.7 |
| 10/29 | 1,807 | 1,814 | 1,776 | 1,778 | -1.44% | 68,000 | 313億3842万 | -8.96% | 50.9 | 0.7 |
| 10/26 | 1,832 | 1,832 | 1,789 | 1,804 | -0.66% | 106,300 | 317億9669万 | -8.47% | 51.65 | 0.71 |
| 10/25 | 1,843 | 1,865 | 1,812 | 1,816 | -3.56% | 86,500 | 320億819万 | -8.7% | 51.99 | 0.72 |
| 10/24 | 1,844 | 1,892 | 1,842 | 1,883 | +2.45% | 63,400 | 331億8911万 | -6.08% | 53.91 | 0.75 |
| 10/23 | 1,890 | 1,892 | 1,838 | 1,838 | -2.85% | 61,700 | 323億9596万 | -8.87% | 52.62 | 0.73 |
| 10/22 | 1,887 | 1,908 | 1,884 | 1,892 | +0.32% | 32,900 | 333億4774万 | -6.84% | 54.17 | 0.75 |
| 10/19 | 1,867 | 1,899 | 1,860 | 1,886 | -0.26% | 56,600 | 332億4199万 | -7.59% | 54 | 0.75 |
| 10/18 | 1,870 | 1,904 | 1,863 | 1,891 | +1.45% | 78,600 | 333億3012万 | -7.89% | 54.14 | 0.75 |
| 10/17 | 1,844 | 1,870 | 1,842 | 1,864 | +1.86% | 58,400 | 328億5423万 | -9.69% | 53.37 | 0.74 |
| 10/16 | 1,852 | 1,864 | 1,824 | 1,830 | -1.19% | 77,600 | 322億5495万 | -11.89% | 52.39 | 0.72 |
| 10/15 | 1,899 | 1,900 | 1,852 | 1,852 | -2.11% | 66,400 | 326億4272万 | -11.43% | 53.02 | 0.73 |
| 10/12 | 1,860 | 1,900 | 1,852 | 1,892 | +1.23% | 81,200 | 333億4774万 | -10.08% | 54.17 | 0.75 |
| 10/11 | 1,900 | 1,907 | 1,861 | 1,869 | -3.61% | 145,100 | 329億4235万 | -11.63% | 53.51 | 0.74 |
| 10/10 | 1,990 | 1,996 | 1,936 | 1,939 | -3.1% | 227,500 | 341億7615万 | -8.97% | 55.51 | 0.77 |
| 10/09 | 2,021 | 2,022 | 1,995 | 2,001 | -0.2% | 137,300 | 352億6894万 | -6.5% | 57.29 | 0.79 |
| 10/05 | 2,002 | 2,019 | 1,993 | 2,005 | -0.4% | 97,800 | 353億3944万 | -6.61% | 57.4 | 0.79 |
| 10/04 | 2,012 | 2,020 | 2,006 | 2,013 | 0% | 66,100 | 354億8045万 | -6.55% | 57.63 | 0.8 |
| 10/03 | 2,020 | 2,044 | 2,012 | 2,013 | -0.3% | 88,900 | 354億8045万 | -6.81% | 57.63 | 0.8 |
| 10/02 | 1,997 | 2,027 | 1,980 | 2,019 | +0.85% | 159,000 | 355億8620万 | -6.83% | 57.8 | 0.8 |
| 10/01 | 2,019 | 2,019 | 1,997 | 2,002 | -0.4% | 150,100 | 352億8657万 | -7.83% | 57.32 | 0.79 |
| 09/28 | 2,037 | 2,047 | 2,008 | 2,010 | -1.47% | 238,300 | 354億2757万 | -7.67% | 57.55 | 0.8 |
| 09/27 | 2,058 | 2,066 | 2,033 | 2,040 | -1.83% | 289,300 | 359億5634万 | -6.42% | 58.41 | 0.81 |
| 09/26 | 2,075 | 2,137 | 2,020 | 2,078 | -10.62% | 755,000 | 366億2612万 | -4.77% | 59.49 | 0.82 |
| 09/25 | 2,324 | 2,377 | 2,301 | 2,325 | +2.24% | 75,600 | 409億7965万 | +6.55% | 66.56 | 0.92 |
| 09/21 | 2,228 | 2,337 | 2,228 | 2,274 | +1.74% | 49,900 | 400億8075万 | +4.6% | 65.1 | 0.9 |
| 09/20 | 2,250 | 2,254 | 2,224 | 2,235 | -0.67% | 30,700 | 393億9335万 | +3.14% | 63.99 | 0.88 |
| 09/19 | 2,257 | 2,257 | 2,225 | 2,250 | +0.94% | 40,700 | 396億5773万 | +4.07% | 64.42 | 0.89 |
| 09/18 | 2,176 | 2,238 | 2,175 | 2,229 | +2.15% | 44,000 | 392億8759万 | +3.29% | 63.82 | 0.88 |
| 09/14 | 2,190 | 2,208 | 2,176 | 2,182 | +0.28% | 36,500 | 384億5919万 | +1.39% | 62.47 | 0.86 |
| 09/13 | 2,157 | 2,198 | 2,157 | 2,176 | +0.97% | 19,900 | 383億5343万 | +1.12% | 62.3 | 0.86 |
| 09/12 | 2,179 | 2,181 | 2,122 | 2,155 | -1.1% | 27,600 | 379億8329万 | +0.09% | 61.7 | 0.85 |
| 09/11 | 2,185 | 2,185 | 2,151 | 2,179 | -0.05% | 19,000 | 384億631万 | +1.21% | 62.38 | 0.86 |
| 09/10 | 2,156 | 2,194 | 2,151 | 2,180 | +0.69% | 18,300 | 384億2393万 | +1.25% | 62.41 | 0.86 |
| 09/07 | 2,151 | 2,173 | 2,140 | 2,165 | -0.69% | 32,300 | 381億5955万 | +0.56% | 61.98 | 0.86 |
| 09/06 | 2,192 | 2,204 | 2,171 | 2,180 | -0.91% | 37,700 | 384億2393万 | +1.25% | 62.41 | 0.86 |
| 09/05 | 2,162 | 2,207 | 2,152 | 2,200 | +1.62% | 77,400 | 387億7645万 | +2.09% | 62.99 | 0.87 |
| 09/04 | 2,224 | 2,224 | 2,164 | 2,165 | -2.78% | 62,700 | 381億5955万 | +0.32% | 61.98 | 0.86 |
| 09/03 | 2,187 | 2,258 | 2,187 | 2,227 | +1.78% | 101,500 | 392億5234万 | +2.96% | 63.76 | 0.88 |
| 08/31 | 2,180 | 2,198 | 2,170 | 2,188 | -0.05% | 14,500 | 385億6494万 | +1.02% | 62.64 | 0.87 |
| 08/30 | 2,199 | 2,209 | 2,183 | 2,189 | +0.74% | 19,100 | 385億8256万 | +0.88% | 62.67 | 0.87 |
| 08/29 | 2,171 | 2,188 | 2,158 | 2,173 | +0.88% | 18,100 | 383億55万 | 0% | 62.21 | 0.86 |
| 08/28 | 2,210 | 2,211 | 2,153 | 2,154 | -1.82% | 20,600 | 379億6567万 | -0.97% | 61.67 | 0.85 |
