株価チャート
2018/09/13～2019/01/23
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2019 |
| 01/23 | 693 | 693 | 687 | 688 | -0.94% | 1,600 | 17億9203万 | +10.53% | 4.83 | 0.61 |
| 01/22 | 684 | 707 | 682 | 694 | +0.22% | 3,400 | 18億898万 | +12.12% | 4.88 | 0.62 |
| 01/21 | 680 | 693 | 680 | 693 | +1.84% | 2,800 | 18億507万 | +12.24% | 4.87 | 0.62 |
| 01/18 | 685 | 691 | 680 | 680 | -0.37% | 7,600 | 17億7248万 | +10.39% | 4.78 | 0.61 |
| 01/17 | 665 | 683 | 665 | 683 | +2.32% | 9,200 | 17億7900万 | +10.98% | 4.8 | 0.61 |
| 01/16 | 630 | 667 | 630 | 667 | +7.15% | 8,600 | 17億3860万 | +8.63% | 4.69 | 0.59 |
| 01/15 | 636 | 636 | 623 | 623 | +0.32% | 2,200 | 16億2260万 | +1.38% | 4.37 | 0.55 |
| 01/11 | 614 | 622 | 605 | 621 | -1.12% | 6,200 | 16億1739万 | +0.73% | 4.36 | 0.55 |
| 01/10 | 591 | 628 | 583 | 628 | +8.19% | 20,200 | 16億3564万 | +1.54% | 4.41 | 0.56 |
| 01/09 | 589 | 599 | 580 | 580 | -2.27% | 15,200 | 15億1182万 | -6.3% | 4.07 | 0.52 |
| 01/08 | 586 | 594 | 585 | 594 | +0.17% | 6,400 | 15億4701万 | -4.74% | 4.17 | 0.53 |
| 01/07 | 578 | 600 | 578 | 593 | +2.33% | 2,800 | 15億4441万 | -5.35% | 4.16 | 0.53 |
| 01/04 | 542 | 605 | 536 | 579 | +4.04% | 15,400 | 15億922万 | -7.8% | 4.07 | 0.52 |
| 2018 |
| 12/28 | 556 | 568 | 556 | 557 | -1.68% | 6,000 | 14億5057万 | -11.81% | 3.91 | 0.5 |
| 12/27 | 564 | 566 | 550 | 566 | +5.99% | 7,000 | 14億7533万 | -10.73% | 3.98 | 0.5 |
| 12/26 | 549 | 560 | 534 | 534 | +0.09% | 8,800 | 13億9192万 | -16.04% | 3.75 | 0.48 |
| 12/25 | 566 | 567 | 516 | 534 | -10.03% | 30,200 | 13億9062万 | -16.77% | 3.75 | 0.48 |
| 12/21 | 592 | 598 | 547 | 593 | +0.51% | 39,600 | 15億4571万 | -8.2% | 4.17 | 0.53 |
| 12/20 | 637 | 637 | 585 | 590 | -7.38% | 28,400 | 15億3789万 | -9.09% | 4.15 | 0.53 |
| 12/19 | 638 | 644 | 631 | 637 | +0.31% | 4,200 | 16億6040万 | -2.6% | 4.48 | 0.57 |
| 12/18 | 648 | 648 | 635 | 635 | -2.31% | 5,000 | 16億5519万 | -3.2% | 4.46 | 0.57 |
| 12/17 | 665 | 670 | 650 | 650 | -0.76% | 18,800 | 16億9429万 | -1.07% | 4.57 | 0.58 |
| 12/14 | 654 | 667 | 650 | 655 | +1.55% | 9,000 | 17億732万 | -0.46% | 4.6 | 0.58 |
| 12/13 | 635 | 657 | 635 | 645 | +2.38% | 13,600 | 16億8125万 | -2.12% | 4.53 | 0.57 |
| 12/12 | 631 | 634 | 615 | 630 | 0% | 12,000 | 16億4215万 | -4.4% | 4.43 | 0.56 |
| 12/11 | 643 | 646 | 626 | 630 | -1.72% | 12,400 | 16億4215万 | -4.55% | 4.43 | 0.56 |
| 12/10 | 641 | 651 | 638 | 641 | -2.06% | 10,800 | 16億7083万 | -3.03% | 4.5 | 0.57 |
| 12/07 | 650 | 655 | 640 | 655 | -0.38% | 8,200 | 17億601万 | -0.98% | 4.6 | 0.58 |
| 12/06 | 650 | 657 | 625 | 657 | -0.23% | 20,200 | 17億1253万 | -0.61% | 4.62 | 0.59 |
| 12/05 | 663 | 663 | 655 | 659 | -0.6% | 3,200 | 17億1644万 | -0.23% | 4.63 | 0.59 |
| 12/04 | 666 | 670 | 663 | 663 | -1.78% | 2,600 | 17億2687万 | +0.68% | 4.65 | 0.59 |
| 12/03 | 669 | 675 | 620 | 675 | +1.43% | 18,200 | 17億5815万 | +2.51% | 4.74 | 0.6 |
| 11/30 | 666 | 666 | 655 | 665 | -0.37% | 5,000 | 17億3338万 | +1.06% | 4.67 | 0.59 |
| 11/29 | 687 | 689 | 668 | 668 | -2.77% | 14,000 | 17億3990万 | +1.29% | 4.69 | 0.59 |
| 11/28 | 650 | 696 | 650 | 687 | +4.73% | 17,800 | 17億8943万 | +3.86% | 4.82 | 0.61 |
| 11/27 | 652 | 656 | 645 | 656 | +0.31% | 5,400 | 17億862万 | -0.98% | 4.61 | 0.58 |
| 11/26 | 636 | 662 | 636 | 654 | +2.11% | 8,400 | 17億341万 | -1.73% | 4.59 | 0.58 |
| 11/22 | 634 | 640 | 629 | 640 | +1.59% | 4,600 | 16億6822万 | -4.33% | 4.5 | 0.57 |
| 11/21 | 630 | 644 | 629 | 630 | -0.32% | 4,400 | 16億4215万 | -6.25% | 4.43 | 0.56 |
| 11/20 | 651 | 651 | 626 | 632 | -2.77% | 11,200 | 16億4737万 | -6.65% | 4.44 | 0.56 |
| 11/19 | 655 | 655 | 645 | 650 | -1.74% | 7,200 | 16億9429万 | -4.41% | 4.57 | 0.58 |
| 11/16 | 670 | 674 | 650 | 662 | -2.07% | 9,800 | 17億2426万 | -3.01% | 4.65 | 0.59 |
| 11/15 | 705 | 705 | 675 | 676 | -4.52% | 9,600 | 17億6075万 | -1.39% | 4.75 | 0.6 |
| 11/14 | 703 | 720 | 691 | 708 | +2.83% | 31,400 | 18億4416万 | +2.98% | 4.97 | 0.63 |
| 11/13 | 659 | 688 | 635 | 688 | +4.16% | 9,200 | 17億9334万 | -0.15% | 4.83 | 0.61 |
| 11/12 | 666 | 672 | 661 | 661 | -0.75% | 1,800 | 17億2165万 | -4.69% | 4.64 | 0.59 |
| 11/09 | 665 | 677 | 656 | 666 | -2.06% | 9,000 | 17億3469万 | -4.66% | 4.68 | 0.59 |
| 11/08 | 668 | 694 | 668 | 680 | +3.82% | 6,800 | 17億7118万 | -3.48% | 4.77 | 0.61 |
| 11/07 | 656 | 669 | 654 | 655 | -0.08% | 5,000 | 17億601万 | -7.69% | 4.6 | 0.58 |
| 11/06 | 658 | 688 | 653 | 655 | -0.38% | 6,600 | 17億732万 | -8.39% | 4.6 | 0.58 |
| 11/05 | 640 | 658 | 640 | 658 | +2.73% | 6,200 | 17億1383万 | -8.68% | 4.62 | 0.59 |
| 11/02 | 647 | 665 | 638 | 640 | -1.01% | 14,200 | 16億6822万 | -11.85% | 4.5 | 0.57 |
| 11/01 | 637 | 655 | 631 | 647 | +2.62% | 13,600 | 16億8516万 | -11.56% | 4.54 | 0.58 |
| 10/31 | 628 | 637 | 619 | 630 | +2.19% | 24,200 | 16億4215万 | -14.63% | 4.43 | 0.56 |
| 10/30 | 650 | 655 | 615 | 617 | -5.3% | 29,400 | 16億696万 | -17.25% | 4.33 | 0.55 |
| 10/29 | 682 | 682 | 651 | 651 | -3.63% | 16,200 | 16億9689万 | -13.43% | 4.57 | 0.58 |
| 10/26 | 695 | 696 | 675 | 676 | -1.67% | 13,600 | 17億6075万 | -10.88% | 4.75 | 0.6 |
| 10/25 | 705 | 705 | 683 | 687 | -3.98% | 18,600 | 17億9073万 | -9.96% | 4.83 | 0.61 |
| 10/24 | 726 | 726 | 708 | 716 | -1.31% | 15,600 | 18億6502万 | -6.84% | 5.03 | 0.64 |
| 10/23 | 745 | 745 | 725 | 725 | -1.56% | 8,800 | 18億8978万 | -6.09% | 5.09 | 0.65 |
| 10/22 | 751 | 752 | 727 | 737 | +0.14% | 6,600 | 19億1976万 | -5.21% | 5.17 | 0.66 |
| 10/19 | 725 | 750 | 720 | 736 | +0.62% | 10,600 | 19億1715万 | - | 5.17 | 0.66 |
| 10/18 | 743 | 743 | 728 | 731 | -1.55% | 7,200 | 19億542万 | - | 5.14 | 0.65 |
| 10/17 | 760 | 767 | 733 | 743 | +3.63% | 24,800 | 19億3540万 | - | 5.22 | 0.66 |
| 10/16 | 705 | 718 | 705 | 717 | +1.63% | 16,000 | 18億6762万 | - | 5.03 | 0.64 |
| 10/15 | 740 | 741 | 702 | 705 | -4.41% | 32,400 | 18億3765万 | - | 4.95 | 0.63 |
| 10/12 | 714 | 743 | 714 | 738 | +1.79% | 14,800 | 19億2236万 | - | 5.18 | 0.66 |
| 10/11 | 725 | 735 | 710 | 725 | -4.67% | 39,000 | 18億8848万 | - | 5.09 | 0.65 |
| 10/10 | 775 | 787 | 753 | 760 | -1.36% | 24,400 | 19億8101万 | - | 5.34 | 0.68 |
| 10/09 | 792 | 792 | 767 | 771 | -2.53% | 21,400 | 20億838万 | - | 5.41 | 0.69 |
| 10/05 | 800 | 812 | 791 | 791 | -1.92% | 19,800 | 20億6051万 | - | 5.55 | 0.7 |
| 10/04 | 811 | 813 | 798 | 806 | -1.1% | 23,400 | 21億91万 | - | 5.66 | 0.72 |
| 10/03 | 798 | 815 | 790 | 815 | +2.39% | 28,800 | 21億2437万 | - | 5.73 | 0.73 |
| 10/02 | 792 | 818 | 786 | 796 | +0.19% | 49,000 | 20億7485万 | - | 5.59 | 0.71 |
| 10/01 | 790 | 800 | 782 | 795 | +0.7% | 31,000 | 20億7094万 | - | 5.58 | 0.71 |
| 09/28 | 787 | 800 | 780 | 789 | +0.19% | 33,200 | 20億5660万 | - | 6.29 | 0.78 |
| 09/27 | 805 | 809 | 785 | 788 | -1.44% | 49,200 | 19億6560万 | - | 6.01 | 0.74 |
| 09/26 | 810 | 810 | 790 | 799 | -2.5% | 28,600 | 19億9430万 | - | 6.1 | 0.75 |
| 09/25 | 790 | 820 | 778 | 820 | +3.28% | 106,600 | 20億4547万 | - | 6.25 | 0.77 |
| 09/21 | 797 | 803 | 788 | 794 | -0.31% | 52,200 | 19億8057万 | - | 6.05 | 0.75 |
| 09/20 | 801 | 805 | 788 | 796 | -0.62% | 50,800 | 19億8681万 | - | 6.07 | 0.75 |
| 09/19 | 831 | 837 | 782 | 801 | -2.61% | 126,600 | 19億9929万 | - | 6.11 | 0.75 |
| 09/18 | 801 | 829 | 800 | 823 | +2.17% | 121,400 | 20億5296万 | - | 6.27 | 0.78 |
| 09/14 | 831 | 838 | 803 | 805 | -5.35% | 236,800 | 20億928万 | - | 6.14 | 0.76 |
| 09/13 | 985 | 989 | 847 | 851 | 0% | 1,168,800 | 21億2284万 | - | 6.49 | 0.8 |
