株価チャート
2018/08/27～2019/01/25
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 |
| 01/25 | 4,865 | 5,020 | 4,825 | 4,940 | +0.1% | 102,100 | 1258億3407万 | -7.53% | 13.11 | 1.26 |
| 01/24 | 5,070 | 5,070 | 4,915 | 4,935 | -3.42% | 110,500 | 1257億671万 | -8.19% | 13.09 | 1.26 |
| 01/23 | 5,210 | 5,210 | 5,100 | 5,110 | -2.85% | 52,900 | 1301億6439万 | -5.65% | 13.56 | 1.31 |
| 01/22 | 5,400 | 5,430 | 5,200 | 5,260 | -2.41% | 33,800 | 1339億8527万 | -3.45% | 13.95 | 1.34 |
| 01/21 | 5,430 | 5,430 | 5,350 | 5,390 | +0.75% | 33,300 | 1372億9669万 | -1.66% | 14.3 | 1.38 |
| 01/18 | 5,300 | 5,380 | 5,250 | 5,350 | +1.52% | 29,600 | 1362億7779万 | -2.97% | 14.19 | 1.37 |
| 01/17 | 5,200 | 5,270 | 5,140 | 5,270 | +3.33% | 49,400 | 1342億3999万 | -4.96% | 13.98 | 1.35 |
| 01/16 | 5,350 | 5,350 | 5,090 | 5,100 | -4.14% | 72,700 | 1299億967万 | -8.68% | 13.53 | 1.3 |
| 01/15 | 5,090 | 5,370 | 5,090 | 5,320 | +4.52% | 147,400 | 1355億1362万 | -5.51% | 14.11 | 1.36 |
| 01/11 | 5,210 | 5,210 | 5,050 | 5,090 | -2.49% | 68,100 | 1296億5494万 | -10.4% | 13.5 | 1.3 |
| 01/10 | 5,290 | 5,330 | 5,210 | 5,220 | -3.15% | 84,600 | 1329億6637万 | -9% | 13.85 | 1.33 |
| 01/09 | 5,410 | 5,500 | 5,380 | 5,390 | -0.92% | 45,300 | 1372億9669万 | -6.83% | 14.3 | 1.38 |
| 01/08 | 5,530 | 5,530 | 5,410 | 5,440 | -0.37% | 48,700 | 1385億7031万 | -6.66% | 14.43 | 1.39 |
| 01/07 | 5,480 | 5,570 | 5,440 | 5,460 | +2.06% | 33,200 | 1390億7976万 | -6.98% | 14.48 | 1.4 |
| 01/04 | 5,260 | 5,370 | 5,220 | 5,350 | -0.19% | 55,900 | 1362億7779万 | -9.41% | 14.19 | 1.37 |
| 2018 |
| 12/28 | 5,550 | 5,550 | 5,340 | 5,360 | -3.07% | 32,900 | 1365億3251万 | -9.84% | 14.22 | 1.37 |
| 12/27 | 5,390 | 5,540 | 5,370 | 5,530 | +5.94% | 38,600 | 1408億6284万 | -7.51% | 14.67 | 1.41 |
| 12/26 | 5,080 | 5,300 | 5,080 | 5,220 | +2.76% | 48,300 | 1329億6637万 | -13.06% | 13.85 | 1.33 |
| 12/25 | 5,240 | 5,270 | 5,060 | 5,080 | -5.93% | 41,800 | 1294億22万 | -15.96% | 13.48 | 1.3 |
| 12/21 | 5,410 | 5,450 | 5,370 | 5,400 | -1.82% | 81,700 | 1375億5141万 | -11.39% | 14.33 | 1.38 |
| 12/20 | 5,560 | 5,590 | 5,440 | 5,500 | -1.79% | 62,500 | 1400億9866万 | -10.28% | 14.59 | 1.41 |
| 12/19 | 5,590 | 5,630 | 5,530 | 5,600 | -0.18% | 52,900 | 1426億4591万 | -9.12% | 14.86 | 1.43 |
| 12/18 | 5,760 | 5,760 | 5,580 | 5,610 | -3.11% | 36,500 | 1429億64万 | -9.41% | 14.88 | 1.43 |
| 12/17 | 5,860 | 5,860 | 5,730 | 5,790 | -0.69% | 29,400 | 1474億8568万 | -7.09% | 15.36 | 1.48 |
| 12/14 | 5,900 | 5,960 | 5,820 | 5,830 | +0.87% | 81,700 | 1485億458万 | -6.93% | 15.47 | 1.49 |
| 12/13 | 5,950 | 5,960 | 5,750 | 5,780 | -2.69% | 71,800 | 1472億3096万 | -8.18% | 15.33 | 1.48 |
| 12/12 | 5,960 | 6,010 | 5,910 | 5,940 | +0.17% | 30,100 | 1513億656万 | -6.13% | 15.76 | 1.52 |
| 12/11 | 6,090 | 6,110 | 5,910 | 5,930 | -2.47% | 35,300 | 1510億5183万 | -6.64% | 15.73 | 1.52 |
| 12/10 | 6,030 | 6,090 | 6,020 | 6,080 | -2.09% | 29,000 | 1548億7270万 | -4.61% | 16.13 | 1.55 |
| 12/07 | 6,070 | 6,230 | 6,070 | 6,210 | +1.47% | 40,900 | 1581億8413万 | -2.79% | 16.47 | 1.59 |
| 12/06 | 6,260 | 6,260 | 6,080 | 6,120 | -2.55% | 55,100 | 1558億9160万 | -4.27% | 16.24 | 1.56 |
| 12/05 | 6,150 | 6,370 | 6,140 | 6,280 | +0.96% | 67,600 | 1599億6720万 | -1.81% | 16.66 | 1.6 |
| 12/04 | 6,530 | 6,530 | 6,210 | 6,220 | -5.61% | 72,800 | 1584億3885万 | -2.57% | 16.5 | 1.59 |
| 12/03 | 6,540 | 6,640 | 6,520 | 6,590 | +1.7% | 44,000 | 1678億6367万 | +3.5% | 17.48 | 1.68 |
| 11/30 | 6,430 | 6,530 | 6,360 | 6,480 | +0.78% | 110,100 | 1650億6170万 | +2.32% | 17.19 | 1.66 |
| 11/29 | 6,500 | 6,530 | 6,430 | 6,430 | -0.62% | 60,800 | 1637億8807万 | +1.98% | 17.06 | 1.64 |
| 11/28 | 6,500 | 6,590 | 6,460 | 6,470 | -0.46% | 60,900 | 1648億697万 | +2.96% | 17.16 | 1.65 |
| 11/27 | 6,380 | 6,540 | 6,350 | 6,500 | +2.52% | 57,200 | 1655億7115万 | +3.78% | 17.24 | 1.66 |
| 11/26 | 6,260 | 6,460 | 6,260 | 6,340 | 0% | 65,600 | 1614億9555万 | +1.44% | 16.82 | 1.62 |
| 11/22 | 6,200 | 6,360 | 6,200 | 6,340 | +2.26% | 34,900 | 1614億9555万 | +1.5% | 16.82 | 1.62 |
| 11/21 | 6,080 | 6,230 | 6,080 | 6,200 | +0.49% | 50,400 | 1579億2940万 | -0.74% | 16.45 | 1.58 |
| 11/20 | 6,150 | 6,200 | 6,080 | 6,170 | -1.12% | 37,000 | 1571億6523万 | -1.37% | 16.37 | 1.58 |
| 11/19 | 6,330 | 6,350 | 6,210 | 6,240 | -1.11% | 35,400 | 1589億4830万 | -0.38% | 16.55 | 1.59 |
| 11/16 | 6,260 | 6,370 | 6,230 | 6,310 | +0.48% | 63,900 | 1607億3138万 | +0.61% | 16.74 | 1.61 |
| 11/15 | 6,270 | 6,370 | 6,240 | 6,280 | -0.32% | 30,400 | 1599億6720万 | -0.13% | 16.66 | 1.6 |
| 11/14 | 6,430 | 6,460 | 6,300 | 6,300 | -1.41% | 45,300 | 1604億7665万 | -0.13% | 16.71 | 1.61 |
| 11/13 | 6,490 | 6,490 | 6,340 | 6,390 | -3.03% | 57,400 | 1627億6917万 | +0.88% | 16.95 | 1.63 |
| 11/12 | 6,560 | 6,660 | 6,500 | 6,590 | +0.15% | 39,100 | 1678億6367万 | +3.75% | 17.48 | 1.68 |
| 11/09 | 6,620 | 6,630 | 6,520 | 6,580 | -0.45% | 49,500 | 1676億895万 | +3.35% | 17.46 | 1.68 |
| 11/08 | 6,680 | 6,680 | 6,500 | 6,610 | +0.3% | 62,700 | 1683億7312万 | +3.44% | 17.54 | 1.69 |
| 11/07 | 6,590 | 6,710 | 6,560 | 6,590 | +0.76% | 112,100 | 1678億6367万 | +2.7% | 17.48 | 1.68 |
| 11/06 | 6,530 | 6,610 | 6,500 | 6,540 | +0.77% | 82,700 | 1665億9005万 | +1.46% | 17.35 | 1.67 |
| 11/05 | 6,380 | 6,520 | 6,380 | 6,490 | +0.78% | 106,200 | 1653億1642万 | +0.32% | 17.22 | 1.66 |
| 11/02 | 6,270 | 6,440 | 6,260 | 6,440 | +1.9% | 134,600 | 1640億4280万 | -0.94% | 17.08 | 1.65 |
| 11/01 | 6,110 | 6,390 | 6,110 | 6,320 | +1.77% | 124,900 | 1609億8610万 | -3.25% | 16.77 | 1.61 |
| 10/31 | 6,100 | 6,260 | 6,040 | 6,210 | +3.85% | 122,000 | 1581億8413万 | -5.59% | 16.47 | 1.59 |
| 10/30 | 5,820 | 6,080 | 5,820 | 5,980 | +3.28% | 268,500 | 1523億2546万 | -9.74% | 15.86 | 1.53 |
| 10/29 | 5,780 | 5,940 | 5,780 | 5,790 | +1.05% | 91,700 | 1474億8568万 | -13.3% | 15.36 | 1.48 |
| 10/26 | 5,820 | 5,850 | 5,690 | 5,730 | -0.87% | 93,400 | 1459億5733万 | -14.93% | 15.2 | 1.46 |
| 10/25 | 5,870 | 5,900 | 5,760 | 5,780 | -2.36% | 107,500 | 1472億3096万 | -14.97% | 15.33 | 1.48 |
| 10/24 | 5,990 | 6,000 | 5,890 | 5,920 | -0.34% | 86,600 | 1507億9711万 | -13.61% | 15.71 | 1.51 |
| 10/23 | 6,130 | 6,130 | 5,930 | 5,940 | -3.57% | 74,200 | 1513億656万 | -13.76% | 15.76 | 1.52 |
| 10/22 | 6,100 | 6,200 | 6,070 | 6,160 | -1.28% | 86,800 | 1569億1050万 | -11.01% | 16.34 | 1.57 |
| 10/19 | 6,200 | 6,250 | 6,160 | 6,240 | -1.73% | 92,700 | 1589億4830万 | -10.03% | 16.55 | 1.59 |
| 10/18 | 6,360 | 6,400 | 6,310 | 6,350 | -1.4% | 91,700 | 1617億5027万 | -8.61% | 16.85 | 1.62 |
| 10/17 | 6,410 | 6,490 | 6,360 | 6,440 | +1.1% | 99,300 | 1640億4280万 | -7.44% | 17.08 | 1.65 |
| 10/16 | 6,430 | 6,440 | 6,330 | 6,370 | -1.24% | 61,200 | 1622億5972万 | -8.49% | 16.9 | 1.63 |
| 10/15 | 6,600 | 6,670 | 6,450 | 6,450 | -3.73% | 78,000 | 1642億9752万 | -7.43% | 17.11 | 1.65 |
| 10/12 | 6,780 | 6,810 | 6,690 | 6,700 | -1.18% | 76,700 | 1706億6564万 | -3.97% | 17.77 | 1.71 |
| 10/11 | 6,710 | 6,860 | 6,700 | 6,780 | -2.59% | 78,100 | 1727億344万 | -2.88% | 17.99 | 1.73 |
| 10/10 | 6,860 | 7,010 | 6,860 | 6,960 | +1.61% | 82,700 | 1772億8849万 | -0.23% | 18.46 | 1.78 |
| 10/09 | 6,950 | 7,050 | 6,830 | 6,850 | -1.44% | 115,400 | 1744億8652万 | -1.61% | 18.17 | 1.75 |
| 10/05 | 7,120 | 7,130 | 6,940 | 6,950 | -2.93% | 110,000 | 1770億3377万 | -0.01% | 18.44 | 1.78 |
| 10/04 | 7,400 | 7,400 | 7,100 | 7,160 | -1.65% | 82,800 | 1823億8299万 | +3.26% | 18.99 | 1.83 |
| 10/03 | 7,370 | 7,430 | 7,270 | 7,280 | -0.55% | 62,200 | 1854億3969万 | +5.37% | 19.31 | 1.86 |
| 10/02 | 7,220 | 7,380 | 7,210 | 7,320 | +2.95% | 80,000 | 1864億5859万 | +6.43% | 19.42 | 1.87 |
| 10/01 | 7,240 | 7,290 | 7,000 | 7,110 | -2.47% | 100,500 | 1811億936万 | +3.92% | 18.86 | 1.82 |
| 09/28 | 7,370 | 7,400 | 7,280 | 7,290 | +0.83% | 48,500 | 1856億9441万 | +7.05% | 19.34 | 1.86 |
| 09/27 | 7,430 | 7,430 | 7,220 | 7,230 | -3.08% | 73,300 | 1841億6606万 | +6.76% | 19.18 | 1.85 |
| 09/26 | 7,400 | 7,460 | 7,300 | 7,460 | +0.95% | 70,800 | 1900億2473万 | +10.81% | 19.79 | 1.91 |
| 09/25 | 7,420 | 7,420 | 7,300 | 7,390 | +1.09% | 75,500 | 1882億4166万 | +10.61% | 19.6 | 1.89 |
| 09/21 | 7,330 | 7,400 | 7,240 | 7,310 | +0.97% | 76,600 | 1862億386万 | +10.12% | 19.39 | 1.87 |
| 09/20 | 7,310 | 7,310 | 7,180 | 7,240 | -0.55% | 57,700 | 1844億2079万 | +9.81% | 19.21 | 1.85 |
| 09/19 | 7,300 | 7,380 | 7,220 | 7,280 | +1.82% | 101,500 | 1854億3969万 | +11.01% | 19.31 | 1.86 |
| 09/18 | 6,850 | 7,170 | 6,850 | 7,150 | +5.15% | 126,300 | 1821億2826万 | +9.58% | 18.97 | 1.83 |
| 09/14 | 6,760 | 6,900 | 6,720 | 6,800 | +0.44% | 92,600 | 1732億1289万 | +4.68% | 18.04 | 1.74 |
| 09/13 | 6,520 | 6,770 | 6,520 | 6,770 | +3.68% | 52,800 | 1724億4872万 | +4.31% | 17.96 | 1.73 |
| 09/12 | 6,540 | 6,560 | 6,390 | 6,530 | -0.15% | 48,100 | 1663億3532万 | +0.52% | 17.32 | 1.67 |
| 09/11 | 6,480 | 6,570 | 6,470 | 6,540 | -0.61% | 52,300 | 1665億9005万 | +0.43% | 17.35 | 1.67 |
| 09/10 | 6,550 | 6,650 | 6,550 | 6,580 | +0.77% | 32,300 | 1676億895万 | +0.75% | 17.46 | 1.68 |
| 09/07 | 6,450 | 6,540 | 6,450 | 6,530 | 0% | 67,200 | 1663億3532万 | -0.31% | 17.32 | 1.67 |
| 09/06 | 6,590 | 6,590 | 6,480 | 6,530 | -2.25% | 70,500 | 1663億3532万 | -0.59% | 17.32 | 1.67 |
| 09/05 | 6,760 | 6,760 | 6,640 | 6,680 | -1.76% | 36,600 | 1701億5619万 | +1.44% | 17.72 | 1.71 |
| 09/04 | 6,760 | 6,850 | 6,700 | 6,800 | +2.1% | 71,600 | 1732億1289万 | +2.97% | 18.04 | 1.74 |
| 09/03 | 6,660 | 6,720 | 6,620 | 6,660 | +0.6% | 39,200 | 1696億4675万 | +1% | 17.67 | 1.7 |
| 08/31 | 6,530 | 6,660 | 6,520 | 6,620 | +0.76% | 51,300 | 1686億2785万 | +0.24% | 17.56 | 1.69 |
| 08/30 | 6,610 | 6,740 | 6,550 | 6,570 | +0.92% | 75,000 | 1673億5422万 | -0.73% | 17.43 | 1.68 |
| 08/29 | 6,440 | 6,530 | 6,410 | 6,510 | -0.46% | 35,500 | 1658億2587万 | -1.9% | 17.27 | 1.66 |
| 08/28 | 6,590 | 6,590 | 6,510 | 6,540 | +0.62% | 41,800 | 1665億9005万 | -1.71% | 17.35 | 1.67 |
| 08/27 | 6,460 | 6,540 | 6,450 | 6,500 | +1.25% | 27,900 | 1655億7115万 | -2.55% | 17.24 | 1.66 |
