株価チャート
2018/08/07～2019/01/04
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 |
| 01/04 | 1,177 | 1,252 | 1,111 | 1,221 | +0.58% | 166,400 | 55億5701万 | -19.14% | 222.29 | 11.67 |
| 2018 |
| 12/28 | 1,240 | 1,276 | 1,181 | 1,214 | -4.41% | 152,900 | 55億2515万 | -21.01% | 221.02 | 11.6 |
| 12/27 | 1,216 | 1,274 | 1,176 | 1,270 | +12.79% | 191,800 | 57億8002万 | -18.49% | 231.21 | 12.14 |
| 12/26 | 1,168 | 1,265 | 1,079 | 1,126 | -5.93% | 327,900 | 51億2465万 | -28.55% | 204.99 | 10.76 |
| 12/25 | 1,272 | 1,284 | 1,185 | 1,197 | -1.24% | 245,600 | 54億4778万 | -25.23% | 217.92 | 11.44 |
| 12/21 | 1,271 | 1,295 | 1,173 | 1,212 | -8.39% | 228,500 | 55億1605万 | -25.23% | 220.65 | 11.58 |
| 12/20 | 1,365 | 1,365 | 1,231 | 1,323 | -3.08% | 282,200 | 60億1859万 | -19.08% | 240.75 | 12.64 |
| 12/19 | 1,347 | 1,407 | 1,333 | 1,365 | +2.48% | 159,000 | 62億965万 | -16.62% | 248.39 | 13.04 |
| 12/18 | 1,352 | 1,465 | 1,320 | 1,332 | -3.48% | 266,100 | 60億5953万 | -18.73% | 242.38 | 12.72 |
| 12/17 | 1,508 | 1,508 | 1,367 | 1,380 | -8.37% | 283,400 | 62億7789万 | -16.06% | 251.12 | 13.18 |
| 12/14 | 1,609 | 1,609 | 1,481 | 1,506 | -3.71% | 132,000 | 68億5109万 | -8.67% | 274.05 | 14.39 |
| 12/13 | 1,572 | 1,600 | 1,545 | 1,564 | -2.55% | 95,000 | 71億1494万 | -5.15% | 284.6 | 14.94 |
| 12/12 | 1,511 | 1,637 | 1,480 | 1,605 | +5.04% | 211,800 | 73億146万 | -2.55% | 292.06 | 15.33 |
| 12/11 | 1,621 | 1,665 | 1,463 | 1,528 | -5.68% | 314,700 | 69億5117万 | -6.94% | 278.05 | 14.6 |
| 12/10 | 1,681 | 1,690 | 1,611 | 1,620 | -5.04% | 258,500 | 73億6970万 | -1.46% | 294.79 | 15.48 |
| 12/07 | 1,693 | 1,759 | 1,683 | 1,706 | +3.21% | 259,700 | 77億6093万 | +4.15% | 310.44 | 16.3 |
| 12/06 | 1,695 | 1,710 | 1,640 | 1,653 | -3.39% | 195,300 | 75億1982万 | +1.79% | 300.8 | 15.79 |
| 12/05 | 1,620 | 1,747 | 1,620 | 1,711 | +2.58% | 225,300 | 77億8368万 | +6.08% | 311.35 | 16.35 |
| 12/04 | 1,743 | 1,779 | 1,630 | 1,668 | -4.08% | 254,000 | 75億8806万 | +4.51% | 303.53 | 15.93 |
| 12/03 | 1,699 | 1,744 | 1,669 | 1,739 | +4.57% | 274,600 | 79億1105万 | +10.2% | 316.45 | 16.61 |
| 11/30 | 1,701 | 1,710 | 1,610 | 1,663 | -2.81% | 275,400 | 75億6531万 | +6.81% | 302.62 | 15.89 |
| 11/29 | 1,737 | 1,798 | 1,697 | 1,711 | -1.5% | 209,500 | 77億8368万 | +10.96% | 311.35 | 16.35 |
| 11/28 | 1,739 | 1,832 | 1,706 | 1,737 | +0.99% | 282,600 | 79億196万 | +13.31% | 316.08 | 16.59 |
| 11/27 | 1,891 | 1,900 | 1,589 | 1,720 | -12.73% | 876,300 | 78億2462万 | +12.86% | 312.99 | 16.43 |
| 11/26 | 1,903 | 2,000 | 1,826 | 1,971 | +3.79% | 336,200 | 89億6647万 | +29.93% | 358.66 | 18.83 |
| 11/22 | 1,750 | 1,899 | 1,720 | 1,899 | +8.89% | 281,700 | 86億3893万 | +26.18% | 345.56 | 18.14 |
| 11/21 | 1,703 | 1,789 | 1,695 | 1,744 | +0.81% | 129,800 | 79億3380万 | +16.58% | 317.36 | 16.66 |
| 11/20 | 1,711 | 1,786 | 1,671 | 1,730 | -0.06% | 175,600 | 78億7011万 | +15.87% | 314.81 | 16.53 |
| 11/19 | 1,706 | 1,770 | 1,683 | 1,731 | +0.82% | 169,600 | 78億7466万 | +16.1% | 314.99 | 16.54 |
| 11/16 | 1,565 | 1,759 | 1,562 | 1,717 | +10.35% | 361,200 | 78億1097万 | +15.31% | 312.44 | 16.4 |
| 11/15 | 1,400 | 1,564 | 1,390 | 1,556 | +14.33% | 235,500 | 70億7855万 | +4.5% | 283.15 | 14.86 |
| 11/14 | 1,421 | 1,443 | 1,345 | 1,361 | -5.16% | 60,900 | 61億9146万 | -8.84% | 247.66 | 13 |
| 11/13 | 1,402 | 1,470 | 1,389 | 1,435 | -0.21% | 68,600 | 65億2810万 | -4.97% | 261.13 | 13.71 |
| 11/12 | 1,487 | 1,503 | 1,400 | 1,438 | -4.32% | 95,300 | 65億4174万 | -5.64% | 261.67 | 13.74 |
| 11/09 | 1,530 | 1,530 | 1,450 | 1,503 | -1.51% | 65,500 | 68億3744万 | -2.02% | 273.5 | 14.36 |
| 11/08 | 1,510 | 1,549 | 1,477 | 1,526 | +1.06% | 64,800 | 69億4207万 | -1.48% | 277.69 | 14.58 |
| 11/07 | 1,458 | 1,563 | 1,458 | 1,510 | +2.17% | 78,200 | 68億6929万 | -3.45% | 274.77 | 14.43 |
| 11/06 | 1,574 | 1,576 | 1,464 | 1,478 | -6.22% | 141,200 | 67億2371万 | -6.46% | 268.95 | 14.12 |
| 11/05 | 1,436 | 1,586 | 1,432 | 1,576 | +7.5% | 110,200 | 71億6953万 | -1.25% | 286.78 | 15.06 |
| 11/02 | 1,359 | 1,484 | 1,359 | 1,466 | +7.64% | 78,900 | 66億6912万 | -8.77% | 266.77 | 14.01 |
| 11/01 | 1,324 | 1,374 | 1,309 | 1,362 | -0.07% | 75,300 | 61億9601万 | -16.03% | 247.84 | 13.01 |
| 10/31 | 1,343 | 1,375 | 1,281 | 1,363 | +6.15% | 106,600 | 62億55万 | -16.84% | 248.03 | 13.02 |
| 10/30 | 1,158 | 1,317 | 1,158 | 1,284 | +5.42% | 160,000 | 58億4117万 | -22.42% | 233.65 | 12.27 |
| 10/29 | 1,296 | 1,296 | 1,205 | 1,218 | -1.3% | 101,700 | 55億4092万 | -27.33% | 221.64 | 11.64 |
| 10/26 | 1,320 | 1,340 | 1,180 | 1,234 | -3.89% | 221,000 | 56億1371万 | -27.28% | 224.55 | 11.79 |
| 10/25 | 1,380 | 1,415 | 1,230 | 1,284 | -13.36% | 293,800 | 58億4117万 | -25.17% | 233.65 | 12.27 |
| 10/24 | 1,507 | 1,537 | 1,480 | 1,482 | -1.98% | 55,600 | 67億4191万 | -14.48% | 269.68 | 14.16 |
| 10/23 | 1,551 | 1,572 | 1,482 | 1,512 | -2.51% | 83,600 | 68億7839万 | -13.05% | 275.14 | 14.44 |
| 10/22 | 1,638 | 1,640 | 1,530 | 1,551 | -6.57% | 120,700 | 70億5580万 | -11.02% | 282.24 | 14.82 |
| 10/19 | 1,651 | 1,679 | 1,613 | 1,660 | -0.66% | 52,500 | 75億5167万 | -4.76% | 302.07 | 15.86 |
| 10/18 | 1,700 | 1,710 | 1,661 | 1,671 | -0.83% | 55,000 | 74億5132万 | -3.86% | 297.58 | 15.62 |
| 10/17 | 1,684 | 1,755 | 1,672 | 1,685 | +0.78% | 114,200 | 75億1375万 | -2.43% | 300.07 | 15.75 |
| 10/16 | 1,723 | 1,764 | 1,645 | 1,672 | -0.77% | 100,300 | 74億5578万 | -2.51% | 297.75 | 15.63 |
| 10/15 | 1,711 | 1,733 | 1,665 | 1,685 | -1.17% | 50,200 | 75億1375万 | -1% | 300.07 | 15.75 |
| 10/12 | 1,646 | 1,727 | 1,636 | 1,705 | +2.9% | 103,100 | 76億293万 | +1.01% | 303.63 | 15.94 |
| 10/11 | 1,680 | 1,788 | 1,646 | 1,657 | -7.94% | 216,300 | 73億8889万 | -1.13% | 295.08 | 15.49 |
| 10/10 | 1,772 | 1,880 | 1,770 | 1,800 | +0.9% | 139,500 | 80億2656万 | +8.17% | 320.55 | 16.83 |
| 10/09 | 1,660 | 1,799 | 1,656 | 1,784 | +5.56% | 116,500 | 79億5521万 | +8.25% | 317.7 | 16.68 |
| 10/05 | 1,825 | 1,831 | 1,620 | 1,690 | -9.14% | 400,100 | 75億3604万 | +3.62% | 300.96 | 15.8 |
| 10/04 | 1,860 | 1,934 | 1,845 | 1,860 | -2.11% | 127,100 | 82億9411万 | +15.1% | 331.23 | 17.39 |
| 10/03 | 1,879 | 1,950 | 1,877 | 1,900 | -0.99% | 103,500 | 84億7248万 | +19.2% | 338.36 | 17.76 |
| 10/02 | 1,870 | 1,999 | 1,870 | 1,919 | +2.35% | 182,200 | 85億5720万 | +22.15% | 341.74 | 17.94 |
| 10/01 | 1,850 | 1,899 | 1,840 | 1,875 | +1.35% | 150,200 | 83億6100万 | +21.36% | 333.91 | 17.53 |
| 09/28 | 1,870 | 1,887 | 1,828 | 1,850 | -0.16% | 97,100 | 82億4952万 | +21.87% | 329.45 | 17.3 |
| 09/27 | 1,801 | 1,860 | 1,801 | 1,853 | +3.35% | 155,400 | 82億6289万 | +24.36% | 329.99 | 17.32 |
| 09/26 | 1,760 | 1,817 | 1,741 | 1,793 | +1.93% | 112,900 | 79億9534万 | +22.89% | 319.3 | 16.76 |
| 09/25 | 1,789 | 1,789 | 1,668 | 1,759 | -1.73% | 150,500 | 78億4373万 | +22.92% | 313.25 | 16.45 |
| 09/21 | 1,768 | 1,799 | 1,751 | 1,790 | +1.99% | 164,500 | 79億8196万 | +27.4% | 318.77 | 16.74 |
| 09/20 | 1,739 | 1,794 | 1,716 | 1,755 | +2.45% | 195,800 | 78億2589万 | +27.27% | 312.54 | 16.41 |
| 09/19 | 1,710 | 1,742 | 1,651 | 1,713 | +0.29% | 221,100 | 76億3860万 | +26.23% | 305.06 | 16.02 |
| 09/18 | 1,621 | 1,709 | 1,621 | 1,708 | +4.85% | 216,100 | 76億1631万 | +28.04% | 304.17 | 15.97 |
| 09/14 | 1,596 | 1,633 | 1,582 | 1,629 | +1.81% | 93,600 | 72億6403万 | +24.07% | 290.1 | 15.23 |
| 09/13 | 1,563 | 1,613 | 1,553 | 1,600 | +2.17% | 143,600 | 71億3472万 | +23.55% | 284.93 | 14.96 |
| 09/12 | 1,525 | 1,567 | 1,506 | 1,566 | +2.76% | 170,500 | 69億8310万 | +22.34% | 278.88 | 14.64 |
| 09/11 | 1,401 | 1,540 | 1,399 | 1,524 | +8.78% | 218,200 | 67億9582万 | +20.38% | 271.4 | 14.25 |
| 09/10 | 1,396 | 1,450 | 1,390 | 1,401 | +0.5% | 83,100 | 62億4733万 | +11.9% | 249.49 | 13.1 |
| 09/07 | 1,318 | 1,395 | 1,310 | 1,394 | +4.65% | 51,400 | 62億1612万 | +11.97% | 248.25 | 13.03 |
| 09/06 | 1,320 | 1,359 | 1,316 | 1,332 | -0.6% | 31,100 | 59億3965万 | +7.42% | 237.21 | 12.45 |
| 09/05 | 1,391 | 1,406 | 1,340 | 1,340 | -4.35% | 68,600 | 59億7532万 | +8.15% | 238.63 | 12.53 |
| 09/04 | 1,380 | 1,425 | 1,366 | 1,401 | +2.11% | 72,700 | 62億4733万 | +12.98% | 249.49 | 13.1 |
| 09/03 | 1,371 | 1,375 | 1,318 | 1,372 | -0.65% | 39,900 | 61億1802万 | +10.65% | 244.33 | 12.83 |
| 08/31 | 1,381 | 1,387 | 1,349 | 1,381 | +0.29% | 40,600 | 61億5815万 | +11.28% | 245.93 | 12.91 |
| 08/30 | 1,320 | 1,383 | 1,305 | 1,377 | +4.48% | 85,700 | 61億4031万 | +10.6% | 245.22 | 12.87 |
| 08/29 | 1,300 | 1,318 | 1,290 | 1,318 | +0.84% | 32,000 | 58億7722万 | +5.61% | 234.71 | 12.32 |
| 08/28 | 1,339 | 1,339 | 1,259 | 1,307 | -0.98% | 81,900 | 58億2817万 | +4.31% | 232.75 | 12.22 |
| 08/27 | 1,280 | 1,330 | 1,279 | 1,320 | +4.35% | 81,300 | 58億8614万 | +4.85% | 235.07 | 12.34 |
| 08/24 | 1,246 | 1,265 | 1,222 | 1,265 | +4.98% | 73,400 | 56億4088万 | +0.24% | 225.27 | 11.83 |
| 08/23 | 1,123 | 1,210 | 1,123 | 1,205 | +4.6% | 72,000 | 53億7333万 | -5.12% | 214.59 | 11.27 |
| 08/22 | 1,089 | 1,163 | 1,058 | 1,152 | +7.97% | 74,000 | 51億3699万 | -10.07% | 205.15 | 10.77 |
| 08/21 | 1,095 | 1,095 | 1,057 | 1,067 | -3.18% | 53,200 | 47億5796万 | -17.61% | 190.01 | 9.98 |
| 08/20 | 1,114 | 1,134 | 1,095 | 1,102 | -1.34% | 22,300 | 49億1403万 | -15.94% | 196.25 | 10.3 |
| 08/17 | 1,135 | 1,148 | 1,101 | 1,117 | -0.62% | 36,900 | 49億8092万 | -15.57% | 198.92 | 10.44 |
| 08/16 | 1,186 | 1,189 | 1,082 | 1,124 | -6.41% | 116,700 | 50億1214万 | -15.81% | 200.17 | 10.51 |
| 08/15 | 1,180 | 1,340 | 1,151 | 1,201 | +4.25% | 317,100 | 53億5549万 | -10.77% | 213.88 | 11.23 |
| 08/14 | 1,172 | 1,201 | 1,147 | 1,152 | -1.45% | 46,600 | 51億3699万 | -14.79% | 205.15 | 10.77 |
| 08/13 | 1,190 | 1,203 | 1,147 | 1,169 | -1.85% | 56,000 | 52億1280万 | -13.92% | 208.18 | 10.93 |
| 08/10 | 1,212 | 1,231 | 1,186 | 1,191 | -2.54% | 28,600 | 53億1090万 | -12.75% | 212.1 | 11.13 |
| 08/09 | 1,201 | 1,232 | 1,195 | 1,222 | +0.99% | 41,000 | 54億4914万 | -10.61% | 217.62 | 11.42 |
| 08/08 | 1,167 | 1,223 | 1,167 | 1,210 | +2.54% | 26,600 | 53億9563万 | -11.74% | 215.48 | 11.31 |
| 08/07 | 1,213 | 1,213 | 1,170 | 1,180 | -3.52% | 49,400 | 52億6185万 | -14.43% | 210.14 | 11.03 |
