株価チャート
2018/09/14～2019/02/15
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 |
| 02/15 | 1,229 | 1,261 | 1,229 | 1,229 | +0.08% | 1,800 | 172億9461万 | -2.61% | 8.27 | 0.97 |
| 02/14 | 1,228 | 1,240 | 1,224 | 1,228 | 0% | 800 | 172億8053万 | -2.85% | 8.26 | 0.97 |
| 02/13 | 1,266 | 1,272 | 1,228 | 1,228 | -3% | 1,500 | 172億8053万 | -3.08% | 8.26 | 0.97 |
| 02/12 | 1,264 | 1,266 | 1,264 | 1,266 | +0.48% | 500 | 178億1527万 | -0.31% | 8.52 | 1 |
| 02/08 | 1,303 | 1,303 | 1,260 | 1,260 | -3.37% | 1,300 | 177億3084万 | -0.79% | 8.48 | 0.99 |
| 02/07 | 1,332 | 1,332 | 1,302 | 1,304 | -2.1% | 2,600 | 183億5001万 | +2.68% | 8.77 | 1.03 |
| 02/06 | 1,330 | 1,333 | 1,330 | 1,332 | +0.15% | 1,300 | 187億4403万 | +4.88% | 8.96 | 1.05 |
| 02/05 | 1,260 | 1,330 | 1,216 | 1,330 | +5.22% | 8,100 | 187億1589万 | +4.81% | 8.95 | 1.05 |
| 02/04 | 1,202 | 1,264 | 1,192 | 1,264 | +2.6% | 2,900 | 177億8713万 | +0.16% | 8.5 | 1 |
| 02/01 | 1,239 | 1,239 | 1,198 | 1,232 | -1.04% | 1,400 | 173億3682万 | -2.14% | 8.29 | 0.97 |
| 01/31 | 1,293 | 1,293 | 1,230 | 1,245 | +3.49% | 1,200 | 175億1976万 | -1.19% | 8.38 | 0.98 |
| 01/30 | 1,203 | 1,203 | 1,203 | 1,203 | 0% | 400 | 169億2873万 | -4.52% | 8.09 | 0.95 |
| 01/29 | 1,200 | 1,219 | 1,200 | 1,203 | +0.42% | 300 | 169億2873万 | -4.6% | 8.09 | 0.95 |
| 01/28 | 1,222 | 1,222 | 1,160 | 1,198 | -1.8% | 3,700 | 168億5837万 | -5.15% | 8.06 | 0.94 |
| 01/25 | 1,208 | 1,220 | 1,208 | 1,220 | +1.33% | 300 | 171億6796万 | -3.94% | 8.21 | 0.96 |
| 01/24 | 1,201 | 1,207 | 1,201 | 1,204 | -2.19% | 1,800 | 169億4280万 | -5.86% | 8.1 | 0.95 |
| 01/23 | 1,233 | 1,264 | 1,231 | 1,231 | -2.53% | 2,700 | 173億2275万 | -4.43% | 8.28 | 0.97 |
| 01/22 | 1,288 | 1,288 | 1,258 | 1,263 | -1.56% | 900 | 177億7306万 | -2.62% | 8.5 | 1 |
| 01/21 | 1,284 | 1,289 | 1,283 | 1,283 | +0.86% | 700 | 180億5450万 | -1.76% | 8.63 | 1.01 |
| 01/18 | 1,299 | 1,299 | 1,272 | 1,272 | -2.08% | 2,300 | 178億9971万 | -3.2% | 8.56 | 1 |
| 01/17 | 1,319 | 1,319 | 1,276 | 1,299 | -1.52% | 4,400 | 182億7965万 | -1.81% | 8.74 | 1.02 |
| 01/16 | 1,326 | 1,358 | 1,268 | 1,319 | -0.45% | 6,100 | 185億6109万 | -0.83% | 8.87 | 1.04 |
| 01/15 | 1,326 | 1,327 | 1,325 | 1,325 | 0% | 1,400 | 186億4553万 | -0.97% | 8.91 | 1.04 |
| 01/11 | 1,308 | 1,325 | 1,282 | 1,325 | +3.43% | 1,200 | 186億4553万 | -1.49% | 8.91 | 1.04 |
| 01/10 | 1,284 | 1,284 | 1,281 | 1,281 | 0% | 1,600 | 180億2636万 | -5.25% | 8.62 | 1.01 |
| 01/09 | 1,296 | 1,296 | 1,268 | 1,281 | -1.16% | 3,700 | 180億2636万 | -5.74% | 8.62 | 1.01 |
| 01/08 | 1,303 | 1,305 | 1,263 | 1,296 | -0.54% | 2,600 | 182億3744万 | -5.12% | 8.72 | 1.02 |
| 01/07 | 1,270 | 1,303 | 1,270 | 1,303 | +2.6% | 1,500 | 183億3594万 | -5.17% | 8.77 | 1.03 |
| 01/04 | 1,270 | 1,293 | 1,269 | 1,270 | +0.08% | 1,700 | 178億7156万 | -8.17% | 8.54 | 1 |
| 2018 |
| 12/28 | 1,300 | 1,312 | 1,193 | 1,269 | -2.98% | 5,300 | 178億5749万 | -8.84% | 8.54 | 1 |
| 12/27 | 1,304 | 1,308 | 1,304 | 1,308 | +0.62% | 1,600 | 184億630万 | -6.64% | 8.8 | 1.03 |
| 12/26 | 1,312 | 1,319 | 1,295 | 1,300 | +11.88% | 3,600 | 182億9373万 | -7.67% | 8.75 | 1.02 |
| 12/25 | 1,150 | 1,162 | 1,120 | 1,162 | -2.52% | 19,900 | 163億5178万 | -17.94% | 7.82 | 0.92 |
| 12/21 | 1,232 | 1,232 | 1,161 | 1,192 | -3.95% | 7,900 | 167億7394万 | -16.59% | 8.02 | 0.94 |
| 12/20 | 1,270 | 1,279 | 1,217 | 1,241 | +0.08% | 6,000 | 174億6347万 | -14% | 8.35 | 0.98 |
| 12/19 | 1,209 | 1,251 | 1,186 | 1,240 | +0.08% | 8,100 | 174億4940万 | -14.72% | 8.34 | 0.98 |
| 12/18 | 1,250 | 1,250 | 1,199 | 1,239 | -1.9% | 6,600 | 174億3533万 | -15.48% | 8.34 | 0.98 |
| 12/17 | 1,334 | 1,345 | 1,251 | 1,263 | -7.27% | 9,900 | 177億7306万 | -14.66% | 8.5 | 1 |
| 12/14 | 1,432 | 1,432 | 1,361 | 1,362 | -6% | 4,600 | 191億6620万 | -8.84% | 9.16 | 1.07 |
| 12/13 | 1,432 | 1,462 | 1,432 | 1,449 | +1.26% | 2,000 | 203億9047万 | -3.66% | 9.75 | 1.14 |
| 12/12 | 1,445 | 1,448 | 1,430 | 1,431 | -1.11% | 4,000 | 201億3717万 | -5.36% | 9.63 | 1.13 |
| 12/11 | 1,498 | 1,502 | 1,447 | 1,447 | -3.02% | 2,000 | 203億6232万 | -5.24% | 9.73 | 1.14 |
| 12/10 | 1,510 | 1,510 | 1,480 | 1,492 | +0.34% | 900 | 209億9557万 | -3.12% | 10.04 | 1.18 |
| 12/07 | 1,502 | 1,502 | 1,470 | 1,487 | -0.73% | 500 | 209億2521万 | -4.25% | 10 | 1.17 |
| 12/06 | 1,476 | 1,498 | 1,476 | 1,498 | +1.49% | 300 | 210億8000万 | -4.22% | 10.08 | 1.18 |
| 12/05 | 1,517 | 1,517 | 1,474 | 1,476 | -1.86% | 600 | 207億7041万 | -6.23% | 9.93 | 1.16 |
| 12/04 | 1,514 | 1,514 | 1,500 | 1,504 | -0.07% | 700 | 211億6443万 | -5.29% | 10.12 | 1.19 |
| 12/03 | 1,519 | 1,519 | 1,504 | 1,505 | +0.87% | 1,300 | 211億7851万 | -5.7% | 10.12 | 1.19 |
| 11/30 | 1,470 | 1,500 | 1,470 | 1,492 | +1.5% | 700 | 209億9557万 | -7.04% | 10.04 | 1.18 |
| 11/29 | 1,470 | 1,500 | 1,470 | 1,470 | +0.55% | 1,700 | 206億8598万 | -8.98% | 9.89 | 1.16 |
| 11/28 | 1,471 | 1,512 | 1,452 | 1,462 | -2.14% | 4,900 | 205億7341万 | -10.25% | 9.84 | 1.15 |
| 11/27 | 1,546 | 1,546 | 1,486 | 1,494 | -2.1% | 1,600 | 210億2371万 | -9.07% | 10.05 | 1.18 |
| 11/26 | 1,500 | 1,526 | 1,499 | 1,526 | +1.8% | 3,500 | 214億7402万 | -7.85% | 10.27 | 1.2 |
| 11/22 | 1,448 | 1,510 | 1,448 | 1,499 | +1.42% | 1,700 | 210億9407万 | -10.19% | 10.08 | 1.18 |
| 11/21 | 1,450 | 1,479 | 1,437 | 1,478 | -0.2% | 2,100 | 207億9856万 | -12.18% | 9.94 | 1.16 |
| 11/20 | 1,484 | 1,499 | 1,470 | 1,481 | -2.31% | 2,900 | 208億4078万 | -12.68% | 9.96 | 1.17 |
| 11/19 | 1,488 | 1,534 | 1,488 | 1,516 | +1.74% | 1,600 | 213億3330万 | -11.24% | 10.2 | 1.19 |
| 11/16 | 1,495 | 1,502 | 1,490 | 1,490 | -2.87% | 2,700 | 209億6742万 | -13.22% | 10.02 | 1.17 |
| 11/15 | 1,520 | 1,534 | 1,502 | 1,534 | +0.92% | 4,100 | 215億8660万 | -11.28% | 10.32 | 1.21 |
| 11/14 | 1,514 | 1,542 | 1,514 | 1,520 | -0.46% | 1,300 | 213億8959万 | -12.59% | 10.23 | 1.2 |
| 11/13 | 1,550 | 1,550 | 1,499 | 1,527 | -3.96% | 10,700 | 214億8809万 | -12.89% | 10.27 | 1.2 |
| 11/12 | 1,601 | 1,615 | 1,590 | 1,590 | -1.49% | 900 | 223億7463万 | -9.97% | 10.7 | 1.25 |
| 11/09 | 1,626 | 1,626 | 1,595 | 1,614 | -0.74% | 6,800 | 227億1236万 | -9.22% | 10.86 | 1.27 |
| 11/08 | 1,673 | 1,673 | 1,625 | 1,626 | -0.43% | 8,700 | 228億8123万 | -9.16% | 10.94 | 1.28 |
| 11/07 | 1,624 | 1,697 | 1,581 | 1,633 | -10.47% | 26,700 | 229億7973万 | -9.38% | 10.99 | 1.29 |
| 11/06 | 1,788 | 1,828 | 1,771 | 1,824 | +3.28% | 6,200 | 256億6751万 | +0.5% | 12.27 | 1.44 |
| 11/05 | 1,818 | 1,819 | 1,744 | 1,766 | -2.86% | 7,900 | 248億5132万 | -2.86% | 11.88 | 1.39 |
| 11/02 | 1,819 | 1,829 | 1,814 | 1,818 | +2.94% | 2,100 | 255億8307万 | -0.27% | 12.23 | 1.43 |
| 11/01 | 1,832 | 1,832 | 1,754 | 1,766 | +1.38% | 900 | 248億5132万 | -3.29% | 11.88 | 1.39 |
| 10/31 | 1,779 | 1,779 | 1,735 | 1,742 | -4.23% | 2,900 | 245億1359万 | -4.81% | 11.72 | 1.37 |
| 10/30 | 1,668 | 1,819 | 1,668 | 1,819 | +6.5% | 2,300 | 255億9714万 | -0.82% | 12.24 | 1.43 |
| 10/29 | 1,721 | 1,721 | 1,635 | 1,708 | -0.64% | 3,600 | 240億3514万 | -6.87% | 11.49 | 1.35 |
| 10/26 | 1,761 | 1,784 | 1,719 | 1,719 | -1.83% | 2,600 | 241億8993万 | -6.47% | 11.56 | 1.35 |
| 10/25 | 1,810 | 1,810 | 1,700 | 1,751 | -3.9% | 13,600 | 246億4024万 | -4.89% | 11.78 | 1.38 |
| 10/24 | 1,821 | 1,838 | 1,821 | 1,822 | +0.11% | 2,200 | 256億3936万 | -1.25% | 12.26 | 1.44 |
| 10/23 | 1,821 | 1,872 | 1,820 | 1,820 | -0.11% | 4,700 | 256億1122万 | -1.19% | 12.24 | 1.43 |
| 10/22 | 1,821 | 1,857 | 1,821 | 1,822 | -0.87% | 3,100 | 256億3936万 | -0.87% | 12.26 | 1.44 |
| 10/19 | 1,836 | 1,878 | 1,781 | 1,838 | -0.27% | 3,000 | 258億6451万 | -0.05% | 12.37 | 1.45 |
| 10/18 | 1,808 | 1,862 | 1,779 | 1,843 | +1.49% | 5,300 | 259億3488万 | +0.11% | 12.4 | 1.45 |
| 10/17 | 1,785 | 1,824 | 1,734 | 1,816 | +1.79% | 3,600 | 255億5493万 | -1.41% | 12.22 | 1.43 |
| 10/16 | 1,731 | 1,787 | 1,731 | 1,784 | +3.36% | 2,500 | 251億462万 | -3.15% | 12 | 1.41 |
| 10/15 | 1,807 | 1,820 | 1,711 | 1,726 | -3.68% | 5,800 | 242億8844万 | -6.35% | 11.61 | 1.36 |
| 10/12 | 1,790 | 1,827 | 1,757 | 1,792 | +0.11% | 2,500 | 252億1720万 | -2.93% | 12.06 | 1.41 |
| 10/11 | 1,826 | 1,826 | 1,723 | 1,790 | -3.82% | 7,900 | 251億8905万 | -3.24% | 12.04 | 1.41 |
| 10/10 | 1,866 | 1,880 | 1,861 | 1,861 | -0.11% | 2,900 | 261億8817万 | +0.32% | 12.52 | 1.47 |
| 10/09 | 1,898 | 1,932 | 1,829 | 1,863 | -1.79% | 9,200 | 262億1632万 | +0.32% | 12.53 | 1.47 |
| 10/05 | 1,892 | 1,940 | 1,892 | 1,897 | +0.26% | 4,300 | 266億9477万 | +1.93% | 12.76 | 1.49 |
| 10/04 | 1,921 | 1,959 | 1,892 | 1,892 | -2.02% | 5,200 | 266億2441万 | +1.61% | 12.73 | 1.49 |
| 10/03 | 1,985 | 1,985 | 1,922 | 1,931 | -1.18% | 4,500 | 271億7322万 | +3.59% | 12.99 | 1.52 |
| 10/02 | 1,977 | 1,986 | 1,932 | 1,954 | +1.77% | 6,700 | 274億9688万 | +4.77% | 13.15 | 1.54 |
| 10/01 | 1,909 | 1,934 | 1,890 | 1,920 | +2.02% | 5,600 | 270億1843万 | +3% | 12.92 | 1.51 |
| 09/28 | 1,914 | 1,920 | 1,881 | 1,882 | -0.11% | 7,200 | 264億8369万 | +0.97% | 12.66 | 1.48 |
| 09/27 | 1,851 | 1,920 | 1,851 | 1,884 | +0.86% | 9,300 | 265億1183万 | +1.4% | 12.67 | 1.48 |
| 09/26 | 1,885 | 1,885 | 1,825 | 1,868 | +1.25% | 7,400 | 262億8668万 | +0.92% | 12.57 | 1.47 |
| 09/25 | 1,816 | 1,845 | 1,813 | 1,845 | +1.65% | 6,900 | 259億6302万 | -0.11% | 12.41 | 1.45 |
| 09/21 | 1,811 | 1,840 | 1,810 | 1,815 | +0.61% | 4,700 | 255億4086万 | -1.57% | 12.21 | 1.43 |
| 09/20 | 1,810 | 1,819 | 1,803 | 1,804 | -0.33% | 3,900 | 253億8606万 | -2.06% | 12.14 | 1.42 |
| 09/19 | 1,850 | 1,868 | 1,810 | 1,810 | -1.52% | 6,100 | 254億7050万 | -1.84% | 12.18 | 1.43 |
| 09/18 | 1,790 | 1,896 | 1,790 | 1,838 | +5.03% | 9,300 | 258億6451万 | -0.54% | 12.37 | 1.45 |
| 09/14 | 1,740 | 1,780 | 1,733 | 1,750 | +1.39% | 5,300 | 246億2617万 | -5.41% | 11.77 | 1.38 |
