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 | 855 | 869 | 847 | 869 | +3.08% | 184,800 | 331億2628万 | -3.34% | 17.88 | 2.59 |
| 01/30 | 874 | 875 | 843 | 843 | -3.66% | 138,900 | 321億3516万 | -6.64% | 17.35 | 2.51 |
| 01/29 | 867 | 878 | 847 | 875 | +0.34% | 146,100 | 333億5500万 | -3.63% | 18.01 | 2.61 |
| 01/28 | 875 | 888 | 861 | 872 | -0.34% | 200,800 | 332億4064万 | -4.49% | 17.94 | 2.6 |
| 01/25 | 890 | 900 | 875 | 875 | -2.02% | 122,300 | 333億5500万 | -4.89% | 18.01 | 2.61 |
| 01/24 | 884 | 901 | 869 | 893 | +1.02% | 105,400 | 340億4116万 | -3.67% | 18.38 | 2.66 |
| 01/23 | 872 | 894 | 867 | 884 | +0.11% | 93,700 | 336億9808万 | -5.25% | 18.19 | 2.63 |
| 01/22 | 915 | 915 | 870 | 883 | -3.81% | 183,700 | 336億5996万 | -5.86% | 18.17 | 2.63 |
| 01/21 | 926 | 954 | 916 | 918 | +1.77% | 204,300 | 349億9416万 | -2.96% | 18.89 | 2.74 |
| 01/18 | 890 | 909 | 881 | 902 | +0.67% | 122,300 | 343億8424万 | -5.85% | 18.56 | 2.69 |
| 01/17 | 900 | 905 | 878 | 896 | -0.67% | 135,900 | 341億5552万 | -7.63% | 18.44 | 2.67 |
| 01/16 | 906 | 916 | 890 | 902 | -0.44% | 104,900 | 343億8424万 | -8.52% | 18.56 | 2.69 |
| 01/15 | 895 | 915 | 876 | 906 | +2.95% | 107,900 | 345億3672万 | -9.49% | 18.64 | 2.7 |
| 01/11 | 881 | 898 | 877 | 880 | +0.11% | 151,300 | 335億4560万 | -13.64% | 18.11 | 2.62 |
| 01/10 | 900 | 901 | 858 | 879 | -3.83% | 217,200 | 335億748万 | -15.15% | 18.09 | 2.62 |
| 01/09 | 931 | 934 | 913 | 914 | -0.98% | 110,300 | 348億4168万 | -13.12% | 18.81 | 2.72 |
| 01/08 | 948 | 956 | 918 | 923 | -1.49% | 72,500 | 351億8476万 | -13.33% | 18.99 | 2.75 |
| 01/07 | 930 | 941 | 919 | 937 | +5.16% | 103,400 | 357億1844万 | -12.92% | 19.28 | 2.79 |
| 01/04 | 902 | 905 | 853 | 891 | -3.88% | 195,300 | 339億6492万 | -17.96% | 18.34 | 2.66 |
| 01/01 | 株式分割 1→2 |
| 2018 |
| 12/28 | 951 | 961 | 917 | 927 | -3.03% | 228,900 | 353億3724万 | -15.5% | 19.08 | 2.76 |
| 12/27 | 919 | 972 | 919 | 956 | +8.64% | 246,500 | 364億4272万 | -13.56% | 19.67 | 2.85 |
| 12/26 | 890 | 915 | 866 | 880 | -0.9% | 261,100 | 335億4560万 | -20.93% | 18.11 | 2.62 |
| 12/25 | 888 | 920 | 871 | 888 | -5.58% | 246,400 | 338億5056万 | -20.93% | 18.27 | 2.65 |
| 12/21 | 946 | 955 | 910 | 941 | -0.16% | 265,000 | 358億5186万 | -17.06% | 19.35 | 2.8 |
| 12/20 | 953 | 970 | 934 | 942 | -2.28% | 288,400 | 359億904万 | -17.66% | 19.38 | 2.81 |
| 12/19 | 958 | 982 | 927 | 964 | -0.41% | 432,000 | 367億4768万 | -16.25% | 19.84 | 2.87 |
| 12/18 | 1,000 | 1,000 | 966 | 968 | -4.25% | 200,600 | 369億16万 | -16.48% | 19.92 | 2.89 |
| 12/17 | 1,034 | 1,045 | 1,011 | 1,011 | -2.46% | 156,000 | 385億3932万 | -13.44% | 20.8 | 3.01 |
| 12/14 | 1,054 | 1,062 | 1,013 | 1,037 | -1.75% | 334,000 | 395億1138万 | -11.94% | 21.33 | 3.09 |
| 12/13 | 1,030 | 1,064 | 997 | 1,055 | +2.43% | 397,200 | 402億1660万 | -11.12% | 21.71 | 3.14 |
| 12/12 | 1,048 | 1,054 | 1,006 | 1,030 | +0.15% | 380,000 | 392億6360万 | -13.66% | 21.2 | 3.07 |
| 12/11 | 1,068 | 1,081 | 1,017 | 1,029 | -3.61% | 426,400 | 392億642万 | -14.29% | 21.17 | 3.07 |
| 12/10 | 1,125 | 1,143 | 1,030 | 1,067 | -12.9% | 760,800 | 406億7404万 | -11.6% | 21.96 | 3.18 |
| 12/07 | 1,228 | 1,250 | 1,217 | 1,225 | +0.78% | 295,000 | 466億9700万 | +0.99% | 25.21 | 3.65 |
| 12/06 | 1,263 | 1,268 | 1,206 | 1,216 | -5.04% | 217,800 | 463億3486万 | +0.21% | 25.01 | 3.62 |
| 12/05 | 1,262 | 1,304 | 1,255 | 1,280 | -0.51% | 145,200 | 487億9360万 | +5.35% | 26.34 | 3.82 |
| 12/04 | 1,358 | 1,387 | 1,284 | 1,287 | -4.14% | 435,600 | 490億4138万 | +6.06% | 26.47 | 3.83 |
| 12/03 | 1,312 | 1,352 | 1,306 | 1,342 | +2.25% | 126,400 | 511億5704万 | +11% | 27.62 | 4 |
| 11/30 | 1,291 | 1,343 | 1,280 | 1,313 | +1.63% | 255,600 | 500億3250万 | +9.01% | 27.01 | 3.91 |
| 11/29 | 1,240 | 1,301 | 1,233 | 1,292 | +4.66% | 292,200 | 492億3198万 | +7.63% | 26.58 | 3.85 |
| 11/28 | 1,208 | 1,255 | 1,207 | 1,234 | +2.53% | 177,800 | 470億4008万 | +2.92% | 25.39 | 3.68 |
| 11/27 | 1,160 | 1,221 | 1,158 | 1,204 | +3.44% | 202,000 | 458億7742万 | +0.29% | 24.77 | 3.59 |
| 11/26 | 1,166 | 1,191 | 1,152 | 1,164 | -0.81% | 95,200 | 443億5262万 | -3.2% | 23.94 | 3.47 |
| 11/22 | 1,145 | 1,177 | 1,136 | 1,173 | +2.49% | 121,000 | 447億1476万 | -2.66% | 24.14 | 3.5 |
| 11/21 | 1,144 | 1,167 | 1,130 | 1,145 | +0.7% | 343,200 | 436億2834万 | -5.33% | 23.55 | 3.41 |
| 11/20 | 1,124 | 1,154 | 1,116 | 1,137 | -0.61% | 106,800 | 433億2338万 | -6.38% | 23.39 | 3.39 |
| 11/19 | 1,137 | 1,158 | 1,127 | 1,144 | -0.87% | 104,400 | 435億9022万 | -6.12% | 23.53 | 3.41 |
| 11/16 | 1,187 | 1,202 | 1,148 | 1,154 | -2.53% | 105,200 | 439億7142万 | -5.61% | 23.74 | 3.44 |
| 11/15 | 1,132 | 1,190 | 1,129 | 1,184 | +4.37% | 129,800 | 451億1502万 | -3.7% | 24.35 | 3.53 |
| 11/14 | 1,162 | 1,167 | 1,120 | 1,134 | -1.35% | 165,600 | 432億2808万 | -8.03% | 23.34 | 3.38 |
| 11/13 | 1,144 | 1,161 | 1,128 | 1,150 | -3.69% | 146,200 | 438億1894万 | -7.45% | 23.66 | 3.43 |
| 11/12 | 1,228 | 1,236 | 1,193 | 1,194 | -4.06% | 96,400 | 454億9622万 | -4.52% | 24.56 | 3.56 |
| 11/09 | 1,280 | 1,291 | 1,239 | 1,244 | -2.93% | 89,800 | 474億2128万 | -1.11% | 25.6 | 3.71 |
| 11/08 | 1,250 | 1,310 | 1,226 | 1,282 | +5.17% | 191,800 | 488億5078万 | +1.38% | 26.37 | 3.82 |
| 11/07 | 1,200 | 1,231 | 1,185 | 1,219 | +2.14% | 110,600 | 464億4922万 | -4.06% | 25.07 | 3.63 |
| 11/06 | 1,212 | 1,212 | 1,180 | 1,193 | -0.71% | 59,800 | 454億7716万 | -6.72% | 24.55 | 3.56 |
| 11/05 | 1,223 | 1,227 | 1,202 | 1,202 | -1.76% | 62,000 | 458億118万 | -6.86% | 24.73 | 3.58 |
| 11/02 | 1,233 | 1,241 | 1,199 | 1,223 | -0.2% | 83,600 | 466億2076万 | -6.14% | 25.17 | 3.65 |
| 11/01 | 1,265 | 1,265 | 1,222 | 1,226 | -3.12% | 80,200 | 467億1606万 | -6.74% | 25.22 | 3.65 |
| 10/31 | 1,239 | 1,276 | 1,239 | 1,265 | +3.56% | 143,400 | 482億2180万 | -4.6% | 26.03 | 3.77 |
| 10/30 | 1,185 | 1,225 | 1,173 | 1,222 | +2.91% | 286,000 | 465億6358万 | -8.57% | 25.14 | 3.64 |
| 10/29 | 1,223 | 1,231 | 1,185 | 1,187 | -2.06% | 151,400 | 452億4844万 | -11.81% | 24.43 | 3.54 |
| 10/26 | 1,245 | 1,265 | 1,190 | 1,212 | -1.9% | 277,000 | 462億144万 | -10.75% | 24.94 | 3.61 |
| 10/25 | 1,249 | 1,284 | 1,231 | 1,236 | -2.29% | 292,200 | 470億9726万 | -9.75% | 25.42 | 3.68 |
| 10/24 | 1,247 | 1,272 | 1,235 | 1,265 | +1.4% | 125,200 | 482億274万 | -8.44% | 26.02 | 3.77 |
| 10/23 | 1,238 | 1,265 | 1,238 | 1,247 | -0.36% | 153,200 | 475億3564万 | -10.29% | 25.66 | 3.72 |
| 10/22 | 1,247 | 1,268 | 1,234 | 1,252 | 0% | 100,000 | 477億718万 | -10.48% | 25.75 | 3.73 |
| 10/19 | 1,250 | 1,268 | 1,240 | 1,252 | -0.04% | 77,600 | 477億718万 | -10.99% | 25.75 | 3.73 |
| 10/18 | 1,276 | 1,276 | 1,247 | 1,252 | -1.46% | 114,000 | 477億2624万 | -11.64% | 25.76 | 3.73 |
| 10/17 | 1,276 | 1,297 | 1,263 | 1,271 | +1.6% | 107,200 | 484億3146万 | -10.78% | 26.15 | 3.79 |
| 10/16 | 1,248 | 1,263 | 1,239 | 1,251 | 0% | 143,800 | 476億6906万 | -12.12% | 25.73 | 3.73 |
| 10/15 | 1,305 | 1,305 | 1,250 | 1,251 | -4.32% | 144,600 | 476億6906万 | -12% | 25.73 | 3.73 |
| 10/12 | 1,291 | 1,318 | 1,280 | 1,307 | +1.24% | 97,600 | 498億2284万 | -8.09% | 26.9 | 3.9 |
| 10/11 | 1,327 | 1,364 | 1,269 | 1,291 | -5.11% | 189,600 | 492億1292万 | -9.15% | 26.57 | 3.85 |
| 10/10 | 1,343 | 1,377 | 1,335 | 1,361 | +0.89% | 101,600 | 518億6226万 | -4.19% | 28 | 4.06 |
| 10/09 | 1,365 | 1,375 | 1,341 | 1,349 | -3.19% | 127,200 | 514億482万 | -4.83% | 27.75 | 4.02 |
| 10/05 | 1,390 | 1,412 | 1,378 | 1,393 | -1.17% | 131,200 | 531億116万 | -1.49% | 28.67 | 4.15 |
| 10/04 | 1,431 | 1,433 | 1,386 | 1,410 | -0.28% | 112,400 | 537億3014万 | +0.11% | 29.01 | 4.2 |
| 10/03 | 1,446 | 1,446 | 1,409 | 1,414 | -2.62% | 173,600 | 538億8262万 | +0.89% | 29.09 | 4.21 |
| 10/02 | 1,495 | 1,496 | 1,451 | 1,452 | -1.69% | 95,000 | 553億3118万 | +4.12% | 29.87 | 4.33 |
| 10/01 | 1,500 | 1,505 | 1,477 | 1,477 | -2.38% | 89,400 | 562億8418万 | +6.61% | 30.38 | 4.4 |
| 09/28 | 1,505 | 1,545 | 1,503 | 1,513 | +0.83% | 104,000 | 576億5650万 | +10% | 31.13 | 4.51 |
| 09/27 | 1,515 | 1,585 | 1,500 | 1,500 | -1.32% | 214,600 | 571億8000万 | +10.05% | 30.87 | 4.47 |
| 09/26 | 1,518 | 1,528 | 1,485 | 1,520 | 0% | 148,600 | 579億4240万 | +12.59% | 31.28 | 4.53 |
| 09/25 | 1,497 | 1,520 | 1,475 | 1,520 | +2.36% | 136,800 | 579億4240万 | +13.77% | 31.28 | 4.53 |
| 09/21 | 1,500 | 1,500 | 1,468 | 1,485 | +0.2% | 102,400 | 566億820万 | +12.24% | 30.56 | 4.43 |
| 09/20 | 1,500 | 1,500 | 1,466 | 1,482 | -0.7% | 119,000 | 564億8909万 | +12.87% | 29.31 | 4.25 |
| 09/19 | 1,540 | 1,545 | 1,487 | 1,493 | -2.13% | 166,000 | 568億8932万 | +14.54% | 29.52 | 4.28 |
| 09/18 | 1,485 | 1,538 | 1,457 | 1,525 | +3.04% | 247,800 | 581億2812万 | +17.94% | 30.16 | 4.37 |
| 09/14 | 1,478 | 1,481 | 1,449 | 1,480 | +1.2% | 151,400 | 564億1286万 | +15.72% | 29.27 | 4.24 |
| 09/13 | 1,471 | 1,523 | 1,445 | 1,463 | +1.14% | 284,400 | 557億4582万 | +15.25% | 28.92 | 4.19 |
| 09/12 | 1,500 | 1,525 | 1,444 | 1,446 | -5.34% | 904,600 | 551億1689万 | +14.67% | 28.6 | 4.14 |
| 09/11 | 1,471 | 1,535 | 1,450 | 1,528 | +6.41% | 799,800 | 582億2341万 | +21.81% | 30.21 | 4.38 |
| 09/10 | 1,300 | 1,440 | 1,287 | 1,436 | +17.23% | 1,622,200 | 547億1666万 | +15.58% | 28.39 | 4.11 |
| 09/07 | 1,209 | 1,227 | 1,174 | 1,225 | +0.25% | 119,800 | 466億7402万 | -0.85% | 24.22 | 3.51 |
| 09/06 | 1,254 | 1,254 | 1,218 | 1,222 | -3.59% | 148,200 | 465億5967万 | -1.17% | 24.16 | 3.5 |
| 09/05 | 1,276 | 1,288 | 1,266 | 1,267 | -0.67% | 206,600 | 482億9398万 | +2.26% | 25.06 | 3.63 |
| 09/04 | 1,278 | 1,281 | 1,264 | 1,276 | -0.16% | 179,800 | 486億1797万 | +2.7% | 25.23 | 3.65 |
| 09/03 | 1,275 | 1,284 | 1,266 | 1,278 | +0.35% | 205,400 | 486億9421万 | +2.69% | 25.27 | 3.66 |
| 08/31 | 1,257 | 1,284 | 1,255 | 1,273 | +0.16% | 205,600 | 485億2268万 | +2% | 25.18 | 3.65 |
