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 | 795 | 803 | 772 | 776 | -0.89% | 35,300 | 80億4556万 | -6.73% | 7.73 | 1.12 |
| 01/30 | 826 | 827 | 783 | 783 | -5.66% | 83,800 | 81億1814万 | -6% | 7.8 | 1.13 |
| 01/29 | 810 | 840 | 810 | 830 | -8.79% | 171,500 | 86億544万 | -0.48% | 8.27 | 1.19 |
| 01/28 | 910 | 913 | 901 | 910 | +0.55% | 141,400 | 94億3488万 | +9.11% | 9.07 | 1.31 |
| 01/25 | 910 | 916 | 903 | 905 | -0.33% | 125,400 | 93億8304万 | +9.04% | 9.02 | 1.3 |
| 01/24 | 901 | 910 | 896 | 908 | +1% | 45,600 | 94億1414万 | +9.93% | 9.05 | 1.31 |
| 01/23 | 895 | 903 | 885 | 899 | +0.11% | 44,300 | 93億2083万 | +9.37% | 8.96 | 1.29 |
| 01/22 | 901 | 904 | 896 | 898 | -0.33% | 39,400 | 93億1046万 | +9.91% | 8.95 | 1.29 |
| 01/21 | 890 | 902 | 890 | 901 | +1.81% | 46,300 | 93億4156万 | +10.42% | 8.98 | 1.3 |
| 01/18 | 885 | 893 | 884 | 885 | +0.11% | 54,000 | 91億7568万 | +8.32% | 8.82 | 1.27 |
| 01/17 | 890 | 890 | 881 | 884 | +0.34% | 54,500 | 91億6531万 | +8.2% | 8.81 | 1.27 |
| 01/16 | 891 | 891 | 875 | 881 | -0.56% | 30,900 | 91億3420万 | +7.7% | 8.78 | 1.27 |
| 01/15 | 873 | 888 | 872 | 886 | +1.72% | 35,000 | 91億8604万 | +8.18% | 8.83 | 1.27 |
| 01/11 | 873 | 888 | 861 | 871 | +0.93% | 62,400 | 90億3052万 | +6.09% | 8.68 | 1.25 |
| 01/10 | 864 | 869 | 856 | 863 | +0.47% | 26,900 | 89億4758万 | +4.86% | 8.6 | 1.24 |
| 01/09 | 849 | 864 | 848 | 859 | +1.54% | 32,400 | 89億611万 | +4.12% | 8.56 | 1.24 |
| 01/08 | 836 | 854 | 836 | 846 | +1.93% | 39,700 | 87億7132万 | +2.17% | 8.43 | 1.22 |
| 01/07 | 834 | 846 | 824 | 830 | +3.23% | 52,500 | 86億544万 | 0% | 8.27 | 1.19 |
| 01/04 | 767 | 815 | 753 | 804 | +4.01% | 58,900 | 83億3587万 | -3.37% | 8.01 | 1.16 |
| 2018 |
| 12/28 | 751 | 775 | 751 | 773 | +0.65% | 38,500 | 80億1446万 | -7.43% | 7.7 | 1.11 |
| 12/27 | 748 | 768 | 730 | 768 | +8.63% | 45,900 | 79億6262万 | -8.35% | 7.65 | 1.1 |
| 12/26 | 663 | 715 | 663 | 707 | +8.1% | 60,500 | 73億3017万 | -15.93% | 7.04 | 1.02 |
| 12/25 | 667 | 680 | 640 | 654 | -8.79% | 117,300 | 67億8067万 | -22.7% | 6.52 | 0.94 |
| 12/21 | 757 | 760 | 708 | 717 | -6.52% | 56,800 | 74億3385万 | -15.94% | 7.14 | 1.03 |
| 12/20 | 796 | 796 | 759 | 767 | -3.52% | 33,100 | 79億5225万 | -10.61% | 7.64 | 1.1 |
| 12/19 | 804 | 807 | 790 | 795 | -1.36% | 27,000 | 82億4256万 | -7.77% | 7.92 | 1.14 |
| 12/18 | 818 | 818 | 802 | 806 | -2.07% | 27,200 | 83億5660万 | -6.82% | 8.03 | 1.16 |
| 12/17 | 819 | 825 | 815 | 823 | +1.23% | 24,400 | 85億3286万 | -5.07% | 8.2 | 1.18 |
| 12/14 | 820 | 827 | 810 | 813 | -0.85% | 31,300 | 84億2918万 | -6.44% | 8.1 | 1.17 |
| 12/13 | 803 | 828 | 800 | 820 | +2.63% | 32,100 | 85億176万 | -5.86% | 8.17 | 1.18 |
| 12/12 | 795 | 802 | 791 | 799 | +1.52% | 30,900 | 82億8403万 | -8.48% | 7.96 | 1.15 |
| 12/11 | 812 | 812 | 787 | 787 | -9.75% | 80,600 | 81億5961万 | -10.16% | 7.84 | 1.13 |
| 12/10 | 903 | 903 | 871 | 872 | -3.54% | 13,900 | 90億4089万 | -0.68% | 8.69 | 1.25 |
| 12/07 | 886 | 907 | 881 | 904 | +2.03% | 26,800 | 93億7267万 | +3.08% | 9.01 | 1.3 |
| 12/06 | 910 | 912 | 880 | 886 | -2.85% | 28,100 | 91億8604万 | +1.26% | 8.83 | 1.27 |
| 12/05 | 916 | 917 | 905 | 912 | -0.87% | 20,100 | 94億5561万 | +4.59% | 9.09 | 1.31 |
| 12/04 | 924 | 925 | 916 | 920 | -0.11% | 28,300 | 95億3856万 | +5.99% | 9.17 | 1.32 |
| 12/03 | 920 | 926 | 915 | 921 | +0.33% | 20,900 | 95億4892万 | +6.84% | 9.18 | 1.32 |
| 11/30 | 924 | 931 | 918 | 918 | -1.5% | 13,200 | 95億1782万 | +6.87% | 9.15 | 1.32 |
| 11/29 | 921 | 935 | 921 | 932 | +1.41% | 23,300 | 96億6297万 | +8.75% | 9.29 | 1.34 |
| 11/28 | 909 | 919 | 904 | 919 | +2% | 29,700 | 95億2819万 | +7.49% | 9.16 | 1.32 |
| 11/27 | 892 | 906 | 879 | 901 | +1.46% | 24,000 | 93億4156万 | +5.63% | 8.98 | 1.3 |
| 11/26 | 870 | 894 | 869 | 888 | +2.42% | 27,700 | 92億678万 | +4.23% | 8.85 | 1.28 |
| 11/22 | 850 | 870 | 848 | 867 | +1.88% | 17,600 | 89億8905万 | +1.76% | 8.64 | 1.25 |
| 11/21 | 829 | 854 | 829 | 851 | +0.83% | 13,400 | 88億2316万 | -0.23% | 8.48 | 1.22 |
| 11/20 | 840 | 846 | 835 | 844 | +0.48% | 7,000 | 87億5059万 | -1.06% | 8.41 | 1.21 |
| 11/19 | 836 | 847 | 829 | 840 | +1.08% | 10,600 | 87億912万 | -1.64% | 8.37 | 1.21 |
| 11/16 | 846 | 867 | 826 | 831 | -1.66% | 23,500 | 86億1580万 | -2.69% | 8.28 | 1.19 |
| 11/15 | 854 | 854 | 843 | 845 | -1.17% | 13,200 | 87億6096万 | -1.29% | 8.42 | 1.21 |
| 11/14 | 861 | 864 | 854 | 855 | -0.93% | 11,100 | 88億6464万 | -0.12% | 8.52 | 1.23 |
| 11/13 | 860 | 864 | 851 | 863 | -1.26% | 14,200 | 89億4758万 | +0.7% | 8.6 | 1.24 |
| 11/12 | 877 | 886 | 872 | 874 | +0.69% | 17,300 | 90億6163万 | +1.86% | 8.71 | 1.26 |
| 11/09 | 870 | 879 | 865 | 868 | -0.12% | 11,700 | 89億9942万 | +1.17% | 8.65 | 1.25 |
| 11/08 | 864 | 871 | 864 | 869 | +1.16% | 10,900 | 90億979万 | +1.16% | 8.66 | 1.25 |
| 11/07 | 862 | 869 | 854 | 859 | -0.35% | 19,900 | 89億611万 | 0% | 8.56 | 1.24 |
| 11/06 | 853 | 867 | 852 | 862 | +1.41% | 9,500 | 89億3721万 | +0.23% | 8.59 | 1.24 |
| 11/05 | 865 | 865 | 846 | 850 | -0.93% | 9,500 | 88億1280万 | -1.28% | 8.47 | 1.22 |
| 11/02 | 855 | 867 | 846 | 858 | +2.51% | 29,700 | 88億9574万 | -0.58% | 8.55 | 1.23 |
| 11/01 | 826 | 838 | 825 | 837 | +1.21% | 29,700 | 86億7801万 | -3.01% | 8.34 | 1.2 |
| 10/31 | 803 | 833 | 803 | 827 | +4.16% | 45,100 | 85億7433万 | -4.5% | 8.24 | 1.19 |
| 10/30 | 774 | 794 | 770 | 794 | +0.89% | 37,200 | 82億3219万 | -8.53% | 7.91 | 1.14 |
| 10/29 | 839 | 840 | 781 | 787 | -7.08% | 49,800 | 81億5961万 | -9.54% | 7.84 | 1.13 |
| 10/26 | 853 | 859 | 842 | 847 | -0.24% | 23,800 | 87億8169万 | -2.98% | 8.44 | 1.22 |
| 10/25 | 859 | 869 | 846 | 849 | -3.85% | 30,800 | 88億243万 | -2.86% | 8.46 | 1.22 |
| 10/24 | 878 | 888 | 874 | 883 | +0.57% | 18,800 | 91億5494万 | +1.15% | 8.8 | 1.27 |
| 10/23 | 888 | 888 | 877 | 878 | -0.9% | 18,800 | 91億310万 | +0.8% | 8.75 | 1.26 |
| 10/22 | 888 | 893 | 880 | 886 | +0.8% | 16,800 | 91億8604万 | +1.96% | 8.83 | 1.27 |
| 10/19 | 880 | 885 | 875 | 879 | -0.11% | 17,400 | 91億1347万 | +1.5% | 8.76 | 1.26 |
| 10/18 | 879 | 894 | 874 | 880 | +1.85% | 23,700 | 91億2384万 | +1.85% | 8.77 | 1.27 |
| 10/17 | 860 | 879 | 860 | 864 | +1.05% | 19,700 | 89億5795万 | +0.23% | 8.61 | 1.24 |
| 10/16 | 856 | 865 | 854 | 855 | +0.35% | 20,400 | 88億6464万 | -0.58% | 8.52 | 1.23 |
| 10/15 | 873 | 878 | 852 | 852 | -2.29% | 20,000 | 88億3353万 | -0.81% | 8.49 | 1.22 |
| 10/12 | 852 | 879 | 850 | 872 | +2.35% | 23,000 | 90億4089万 | +1.63% | 8.69 | 1.25 |
| 10/11 | 841 | 867 | 841 | 852 | -3.84% | 43,200 | 88億3353万 | -0.7% | 8.49 | 1.22 |
| 10/10 | 880 | 897 | 880 | 886 | +1.49% | 28,300 | 91億8604万 | +3.14% | 8.83 | 1.27 |
| 10/09 | 887 | 891 | 873 | 873 | -0.68% | 31,100 | 90億5126万 | +1.75% | 8.7 | 1.26 |
| 10/05 | 892 | 892 | 878 | 879 | -0.68% | 18,000 | 91億1347万 | +2.45% | 8.76 | 1.26 |
| 10/04 | 870 | 895 | 870 | 885 | +1.72% | 25,000 | 91億7568万 | +3.15% | 8.82 | 1.27 |
| 10/03 | 890 | 893 | 870 | 870 | -2.25% | 27,800 | 90億2016万 | +1.4% | 8.67 | 1.25 |
| 10/02 | 893 | 894 | 888 | 890 | 0% | 17,900 | 92億2752万 | +3.73% | 8.87 | 1.28 |
| 10/01 | 895 | 895 | 889 | 890 | -0.11% | 11,100 | 92億2752万 | +3.85% | 8.87 | 1.28 |
| 09/28 | 885 | 895 | 885 | 891 | +1.14% | 12,500 | 92億3788万 | +4.21% | 8.88 | 1.28 |
| 09/27 | 895 | 903 | 881 | 881 | -1.34% | 21,700 | 91億3420万 | +3.28% | 8.78 | 1.27 |
| 09/26 | 880 | 896 | 879 | 893 | +1.25% | 33,600 | 92億5862万 | +5.06% | 8.9 | 1.28 |
| 09/25 | 856 | 885 | 856 | 882 | +2.8% | 33,200 | 91億4457万 | +4.01% | 8.79 | 1.27 |
| 09/21 | 857 | 875 | 857 | 858 | +0.23% | 16,900 | 88億9574万 | +1.42% | 8.55 | 1.23 |
| 09/20 | 865 | 866 | 847 | 856 | +0.12% | 15,600 | 88億7500万 | +1.3% | 8.53 | 1.23 |
| 09/19 | 847 | 859 | 840 | 855 | +1.91% | 20,600 | 88億6464万 | +1.18% | 8.52 | 1.23 |
| 09/18 | 825 | 844 | 825 | 839 | +1.33% | 22,000 | 86億9875万 | -0.83% | 8.36 | 1.21 |
| 09/14 | 820 | 843 | 820 | 828 | 0% | 20,900 | 85億8470万 | -2.24% | 8.25 | 1.19 |
| 09/13 | 823 | 848 | 823 | 828 | +0.61% | 17,000 | 85億8470万 | -2.59% | 8.25 | 1.19 |
| 09/12 | 820 | 825 | 814 | 823 | +0.49% | 14,500 | 85億3286万 | -3.52% | 8.2 | 1.18 |
| 09/11 | 818 | 824 | 813 | 819 | +0.12% | 28,900 | 84億9139万 | -4.32% | 8.16 | 1.18 |
| 09/10 | 820 | 822 | 816 | 818 | -0.61% | 28,300 | 84億8102万 | -4.66% | 8.15 | 1.18 |
| 09/07 | 816 | 826 | 815 | 823 | -0.48% | 14,900 | 85億3286万 | -4.41% | 8.2 | 1.18 |
| 09/06 | 857 | 857 | 820 | 827 | -1.78% | 16,300 | 85億7433万 | -4.17% | 8.24 | 1.19 |
| 09/05 | 854 | 856 | 839 | 842 | -2.43% | 20,900 | 87億2985万 | -2.66% | 8.39 | 1.21 |
| 09/04 | 873 | 873 | 863 | 863 | -0.35% | 13,000 | 89億4758万 | -0.35% | 8.6 | 1.24 |
| 09/03 | 874 | 874 | 862 | 866 | -1.03% | 10,800 | 89億7868万 | -0.23% | 8.63 | 1.25 |
| 08/31 | 862 | 884 | 862 | 875 | -0.11% | 8,300 | 90億7200万 | +0.57% | 8.72 | 1.26 |
