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 | 937 | 944 | 916 | 920 | +0.22% | 85,800 | 136億2998万 | +14.43% | 35.65 | 3.97 |
| 01/30 | 900 | 949 | 893 | 918 | +0.66% | 198,400 | 136億35万 | +15.33% | 35.58 | 3.97 |
| 01/29 | 832 | 916 | 830 | 912 | +10.14% | 405,900 | 135億1146万 | +15.88% | 35.34 | 3.94 |
| 01/28 | 853 | 886 | 825 | 828 | -2.93% | 404,100 | 122億6698万 | +6.29% | 32.09 | 3.58 |
| 01/25 | 855 | 869 | 848 | 853 | +0.24% | 58,700 | 126億3736万 | +9.92% | 33.06 | 3.69 |
| 01/24 | 852 | 854 | 843 | 851 | -0.12% | 26,400 | 126億773万 | +9.81% | 32.98 | 3.68 |
| 01/23 | 836 | 853 | 827 | 852 | +0.95% | 35,900 | 126億2255万 | +10.36% | 33.02 | 3.68 |
| 01/22 | 857 | 865 | 835 | 844 | -1.4% | 48,600 | 125億402万 | +9.9% | 32.71 | 3.65 |
| 01/21 | 884 | 884 | 855 | 856 | -1.15% | 57,200 | 126億8181万 | +11.75% | 33.17 | 3.7 |
| 01/18 | 880 | 880 | 864 | 866 | -1.59% | 38,700 | 128億2996万 | +12.91% | 33.56 | 3.74 |
| 01/17 | 875 | 887 | 860 | 880 | +2.33% | 84,400 | 130億3737万 | +14.88% | 34.1 | 3.8 |
| 01/16 | 838 | 885 | 834 | 860 | +4.5% | 142,000 | 127億4107万 | +12.13% | 33.33 | 3.72 |
| 01/15 | 795 | 840 | 788 | 823 | +4.31% | 100,300 | 121億9290万 | +7.02% | 31.9 | 3.56 |
| 01/11 | 797 | 819 | 789 | 789 | +0.51% | 74,700 | 116億8919万 | +1.94% | 30.58 | 3.41 |
| 01/10 | 808 | 821 | 783 | 785 | -3.56% | 70,100 | 116億2993万 | +0.77% | 30.42 | 3.39 |
| 01/09 | 817 | 855 | 813 | 814 | +0.87% | 150,800 | 120億5957万 | +3.83% | 31.55 | 3.52 |
| 01/08 | 772 | 813 | 772 | 807 | +4.67% | 105,700 | 119億5586万 | +2.41% | 31.27 | 3.49 |
| 01/07 | 770 | 786 | 757 | 771 | +5.62% | 91,700 | 114億2251万 | -2.53% | 29.88 | 3.33 |
| 01/04 | 711 | 731 | 700 | 730 | +2.38% | 76,000 | 108億1509万 | -8.18% | 28.29 | 3.15 |
| 2018 |
| 12/28 | 712 | 740 | 709 | 713 | -1.93% | 59,000 | 105億6323万 | -10.88% | 27.63 | 3.08 |
| 12/27 | 717 | 738 | 700 | 727 | +8.18% | 89,400 | 107億7065万 | -9.69% | 28.17 | 3.14 |
| 12/26 | 646 | 690 | 646 | 672 | +7.35% | 118,700 | 99億5581万 | -17.24% | 26.04 | 2.9 |
| 12/25 | 632 | 661 | 624 | 626 | -9.54% | 144,300 | 92億7431万 | -23.75% | 24.26 | 2.7 |
| 12/21 | 691 | 724 | 680 | 692 | -2.54% | 124,800 | 102億5211万 | -16.73% | 26.82 | 2.99 |
| 12/20 | 710 | 749 | 706 | 710 | -2.07% | 108,900 | 105億1879万 | -15.48% | 27.52 | 3.07 |
| 12/19 | 693 | 734 | 683 | 725 | +6.46% | 120,600 | 107億4102万 | -14.4% | 28.1 | 3.13 |
| 12/18 | 693 | 724 | 679 | 681 | -5.42% | 112,600 | 100億8915万 | -20.35% | 26.39 | 2.94 |
| 12/17 | 764 | 764 | 719 | 720 | -4.89% | 107,900 | 106億6694万 | -16.76% | 27.9 | 3.11 |
| 12/14 | 773 | 775 | 730 | 757 | -7.46% | 181,200 | 112億1510万 | -13.29% | 29.34 | 3.27 |
| 12/13 | 816 | 832 | 797 | 818 | +4.07% | 148,300 | 121億1883万 | -7.15% | 31.7 | 3.53 |
| 12/12 | 769 | 789 | 762 | 786 | +3.97% | 120,700 | 116億4474万 | -11.19% | 30.46 | 3.4 |
| 12/11 | 792 | 795 | 745 | 756 | -4.55% | 119,700 | 112億29万 | -15.15% | 29.3 | 3.27 |
| 12/10 | 850 | 853 | 791 | 792 | -8.55% | 159,500 | 117億3363万 | -11.8% | 30.69 | 3.42 |
| 12/07 | 861 | 876 | 854 | 866 | +0.81% | 30,000 | 128億2996万 | -4.1% | 33.56 | 3.74 |
| 12/06 | 894 | 896 | 851 | 859 | -4.34% | 91,200 | 127億2625万 | -5.08% | 33.29 | 3.71 |
| 12/05 | 880 | 901 | 876 | 898 | -0.88% | 68,800 | 133億404万 | -0.77% | 34.8 | 3.88 |
| 12/04 | 971 | 985 | 897 | 906 | -5.82% | 161,900 | 134億2257万 | +0.11% | 35.11 | 3.91 |
| 12/03 | 921 | 967 | 914 | 962 | +6.18% | 80,900 | 142億5222万 | +6.65% | 37.28 | 4.16 |
| 11/30 | 893 | 911 | 873 | 906 | +1.12% | 48,300 | 134億2257万 | +0.78% | 35.11 | 3.91 |
| 11/29 | 928 | 928 | 895 | 896 | -2.29% | 58,100 | 132億7441万 | -0.22% | 34.72 | 3.87 |
| 11/28 | 881 | 930 | 881 | 917 | +4.2% | 49,600 | 135億8553万 | +1.78% | 35.54 | 3.96 |
| 11/27 | 871 | 899 | 865 | 880 | +1.03% | 31,300 | 130億3737万 | -2.55% | 34.1 | 3.8 |
| 11/26 | 868 | 878 | 850 | 871 | +0.35% | 24,200 | 129億403万 | -4.07% | 33.76 | 3.76 |
| 11/22 | 845 | 872 | 833 | 868 | +2.6% | 82,000 | 128億5959万 | -5.03% | 33.64 | 3.75 |
| 11/21 | 873 | 884 | 846 | 846 | -4.73% | 64,800 | 125億3365万 | -8.14% | 32.79 | 3.65 |
| 11/20 | 895 | 895 | 875 | 888 | -0.78% | 31,900 | 131億5589万 | -4.1% | 34.41 | 3.84 |
| 11/19 | 873 | 912 | 873 | 895 | +2.52% | 29,800 | 132億5960万 | -3.66% | 34.69 | 3.87 |
| 11/16 | 916 | 918 | 865 | 873 | -4.69% | 40,600 | 129億3366万 | -6.23% | 33.83 | 3.77 |
| 11/15 | 882 | 926 | 882 | 916 | +2.12% | 30,200 | 135億7072万 | -2.03% | 35.5 | 3.96 |
| 11/14 | 932 | 935 | 895 | 897 | -3.76% | 40,100 | 132億8923万 | -4.27% | 34.76 | 3.88 |
| 11/13 | 883 | 940 | 876 | 932 | +2.42% | 56,900 | 138億776万 | -0.96% | 36.12 | 4.03 |
| 11/12 | 952 | 952 | 909 | 910 | -2.88% | 35,900 | 134億8183万 | -3.6% | 35.27 | 3.93 |
| 11/09 | 937 | 955 | 921 | 937 | -1.06% | 38,000 | 138億8184万 | -1.16% | 36.31 | 4.05 |
| 11/08 | 940 | 959 | 936 | 947 | +2.27% | 28,200 | 140億2999万 | -0.63% | 36.7 | 4.09 |
| 11/07 | 925 | 947 | 906 | 926 | -0.11% | 53,300 | 137億1887万 | -3.44% | 35.89 | 4 |
| 11/06 | 931 | 934 | 898 | 927 | -0.11% | 33,900 | 137億3369万 | -3.94% | 35.93 | 4 |
| 11/05 | 927 | 949 | 920 | 928 | -0.75% | 74,700 | 137億4850万 | -4.53% | 35.96 | 4.01 |
| 11/02 | 895 | 939 | 895 | 935 | +4% | 65,800 | 138億5221万 | -4.4% | 36.24 | 4.04 |
| 11/01 | 870 | 923 | 863 | 899 | +3.1% | 101,000 | 133億1886万 | -8.55% | 34.84 | 3.88 |
| 10/31 | 880 | 882 | 846 | 872 | -1.13% | 251,000 | 129億1885万 | -12.01% | 33.79 | 3.77 |
| 10/30 | 840 | 898 | 836 | 882 | +3.64% | 102,200 | 130億6700万 | -11.8% | 34.18 | 3.81 |
| 10/29 | 875 | 898 | 845 | 851 | -1.73% | 80,800 | 126億773万 | -15.58% | 32.98 | 3.68 |
| 10/26 | 900 | 904 | 838 | 866 | -4.1% | 137,100 | 128億2996万 | -14.93% | 33.56 | 3.74 |
| 10/25 | 935 | 948 | 895 | 903 | -6.04% | 100,700 | 133億7812万 | -11.99% | 35 | 3.9 |
| 10/24 | 967 | 979 | 945 | 961 | -1.23% | 58,100 | 142億3740万 | -7.15% | 37.24 | 4.15 |
| 10/23 | 1,000 | 1,005 | 966 | 973 | -3.18% | 63,500 | 144億1518万 | -6.8% | 37.71 | 4.2 |
| 10/22 | 1,013 | 1,014 | 988 | 1,005 | -0.79% | 49,100 | 148億8565万 | -4.38% | 38.94 | 4.34 |
| 10/19 | 1,007 | 1,019 | 992 | 1,013 | -2.31% | 65,300 | 150億415万 | -4.43% | 39.25 | 4.38 |
| 10/18 | 990 | 1,054 | 988 | 1,037 | +5.49% | 125,100 | 153億5962万 | -3.26% | 40.18 | 4.48 |
| 10/17 | 959 | 988 | 959 | 983 | +3.8% | 44,700 | 145億5980万 | -9.4% | 38.09 | 4.25 |
| 10/16 | 952 | 960 | 932 | 947 | -0.94% | 45,900 | 140億2658万 | -14.22% | 36.69 | 4.09 |
| 10/15 | 984 | 986 | 951 | 956 | -2.55% | 49,000 | 141億5988万 | -14.57% | 37.04 | 4.13 |
| 10/12 | 950 | 981 | 943 | 981 | +3.15% | 64,000 | 145億3017万 | -13.11% | 38.01 | 4.24 |
| 10/11 | 969 | 984 | 932 | 951 | -6.03% | 110,000 | 140億8583万 | -16.65% | 36.85 | 4.11 |
| 10/10 | 1,000 | 1,021 | 990 | 1,012 | +2.12% | 50,600 | 149億8933万 | -12.31% | 39.21 | 4.37 |
| 10/09 | 1,006 | 1,018 | 991 | 991 | -2.94% | 78,400 | 146億7829万 | -14.72% | 38.4 | 4.28 |
| 10/05 | 1,050 | 1,051 | 1,014 | 1,021 | -3.77% | 128,200 | 151億2264万 | -12.88% | 39.56 | 4.41 |
| 10/04 | 1,063 | 1,082 | 1,054 | 1,061 | -1.94% | 104,100 | 157億1510万 | -10.16% | 41.11 | 4.58 |
| 10/03 | 1,095 | 1,095 | 1,063 | 1,082 | -0.46% | 82,700 | 160億2615万 | -8.85% | 41.92 | 4.67 |
| 10/02 | 1,120 | 1,120 | 1,054 | 1,087 | -1.09% | 162,500 | 161億20万 | -8.96% | 42.12 | 4.69 |
| 10/01 | 1,079 | 1,101 | 1,077 | 1,099 | +2.42% | 97,700 | 162億7794万 | -8.34% | 42.58 | 4.75 |
| 09/28 | 1,068 | 1,079 | 1,045 | 1,073 | +0.47% | 86,300 | 158億9284万 | -10.66% | 41.57 | 4.63 |
| 09/27 | 1,094 | 1,096 | 1,062 | 1,068 | -2.29% | 133,300 | 158億1878万 | -11.3% | 41.38 | 4.61 |
| 09/26 | 1,095 | 1,097 | 1,082 | 1,093 | -0.36% | 96,300 | 161億8907万 | -9.37% | 42.35 | 4.72 |
| 09/25 | 1,097 | 1,097 | 1,078 | 1,097 | +0.64% | 71,000 | 162億4832万 | -9.34% | 42.5 | 4.74 |
| 09/21 | 1,085 | 1,102 | 1,078 | 1,090 | -0.09% | 121,200 | 161億4464万 | -10.29% | 42.23 | 4.71 |
| 09/20 | 1,090 | 1,101 | 1,072 | 1,091 | +0.46% | 106,800 | 161億5945万 | -10.5% | 42.27 | 4.71 |
| 09/19 | 1,101 | 1,103 | 1,071 | 1,086 | -3.12% | 278,400 | 160億8539万 | -11.27% | 42.08 | 4.69 |
| 09/18 | 1,160 | 1,160 | 1,108 | 1,121 | -4.68% | 193,100 | 166億380万 | -8.94% | 43.43 | 4.84 |
| 09/14 | 1,145 | 1,222 | 1,141 | 1,176 | +2.35% | 142,900 | 174億1844万 | -4.85% | 45.56 | 5.08 |
| 09/13 | 1,203 | 1,218 | 1,137 | 1,149 | -6.43% | 252,200 | 170億1852万 | -7.19% | 44.52 | 4.96 |
| 09/12 | 1,330 | 1,330 | 1,201 | 1,228 | -6.33% | 217,700 | 181億8864万 | -1.13% | 47.58 | 5.3 |
| 09/11 | 1,420 | 1,448 | 1,305 | 1,311 | -4.65% | 390,800 | 194億1800万 | +5.47% | 50.8 | 5.66 |
| 09/10 | 1,463 | 1,525 | 1,369 | 1,375 | -5.63% | 474,200 | 203億6595万 | +10.8% | 53.27 | 5.94 |
| 09/07 | 1,370 | 1,485 | 1,363 | 1,457 | +10.38% | 676,700 | 215億8050万 | +17.69% | 56.45 | 6.29 |
| 09/06 | 1,230 | 1,356 | 1,225 | 1,320 | +8.55% | 627,200 | 195億5131万 | +7.23% | 51.14 | 5.7 |
| 09/05 | 1,266 | 1,267 | 1,209 | 1,216 | -5% | 97,400 | 180億1090万 | -1.22% | 47.11 | 5.25 |
| 09/04 | 1,276 | 1,281 | 1,250 | 1,280 | +1.35% | 63,500 | 189億5884万 | +3.56% | 49.59 | 5.53 |
| 09/03 | 1,240 | 1,289 | 1,228 | 1,263 | +4.64% | 138,000 | 187億705万 | +1.94% | 48.94 | 5.45 |
| 08/31 | 1,240 | 1,240 | 1,196 | 1,207 | -4.21% | 137,300 | 178億7760万 | -2.74% | 46.77 | 5.21 |
