株価チャート
2018/08/30～2019/01/31
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 | 1,072 | 1,072 | 1,042 | 1,042 | +2.96% | 400 | 18億6788万 | +3.17% | 18.26 | 1.9 |
| 01/30 | 1,029 | 1,117 | 1,012 | 1,012 | -1.46% | 5,500 | 18億1411万 | -0.1% | 17.73 | 1.84 |
| 01/29 | 1,025 | 1,050 | 1,025 | 1,027 | -1.72% | 400 | 18億4100万 | +0.79% | 17.99 | 1.87 |
| 01/28 | 1,041 | 1,071 | 1,041 | 1,045 | +0.48% | 1,800 | 18億7326万 | +1.95% | 18.31 | 1.9 |
| 01/25 | 1,040 | 1,040 | 1,040 | 1,040 | -0.1% | 800 | 18億6430万 | +0.97% | 18.22 | 1.9 |
| 01/24 | 1,041 | 1,041 | 1,041 | 1,041 | +0.77% | 100 | 18億6609万 | +0.29% | 18.24 | 1.9 |
| 01/23 | 1,026 | 1,033 | 1,026 | 1,033 | -1.34% | 1,000 | 18億5175万 | -1.15% | 18.1 | 1.88 |
| 01/22 | 1,077 | 1,077 | 1,047 | 1,047 | -2.6% | 700 | 18億7685万 | -0.38% | 18.34 | 1.91 |
| 01/21 | 1,074 | 1,075 | 1,073 | 1,075 | -0.19% | 1,400 | 19億2704万 | +1.61% | 18.83 | 1.96 |
| 01/18 | 1,037 | 1,077 | 1,037 | 1,077 | +3.86% | 2,000 | 19億3063万 | +1.22% | 18.87 | 1.96 |
| 01/17 | 1,039 | 1,067 | 1,037 | 1,037 | -0.1% | 1,900 | 18億5892万 | -3.08% | 18.17 | 1.89 |
| 01/16 | 1,019 | 1,038 | 1,019 | 1,038 | +0.87% | 400 | 18億6071万 | -3.71% | 18.19 | 1.89 |
| 01/15 | 1,010 | 1,029 | 1,010 | 1,029 | +0.88% | 1,000 | 18億4458万 | -5.34% | 18.03 | 1.87 |
| 01/11 | 1,006 | 1,020 | 1,005 | 1,020 | 0% | 1,300 | 18億2845万 | -7.1% | 17.87 | 1.86 |
| 01/10 | 1,011 | 1,035 | 1,011 | 1,020 | -1.45% | 1,300 | 18億2845万 | -8.11% | 17.87 | 1.86 |
| 01/09 | 1,061 | 1,069 | 1,035 | 1,035 | +3.4% | 3,500 | 18億5534万 | -7.84% | 18.13 | 1.89 |
| 01/08 | 1,039 | 1,039 | 1,001 | 1,001 | +5.48% | 1,600 | 17億9439万 | -11.88% | 17.54 | 1.82 |
| 01/07 | 942 | 957 | 942 | 949 | +1.82% | 900 | 17億117万 | -17.41% | 16.63 | 1.73 |
| 01/04 | 931 | 957 | 930 | 932 | -1.58% | 1,900 | 16億7070万 | -19.93% | 16.33 | 1.7 |
| 2018 |
| 12/28 | 932 | 962 | 932 | 947 | -1.56% | 2,800 | 16億9759万 | -19.68% | 16.59 | 1.73 |
| 12/27 | 963 | 991 | 942 | 962 | +3.11% | 4,300 | 17億2448万 | -19.36% | 16.85 | 1.75 |
| 12/26 | 974 | 974 | 923 | 933 | +9.51% | 6,200 | 16億7249万 | -22.7% | 16.35 | 1.7 |
| 12/25 | 886 | 929 | 852 | 852 | -14.03% | 25,200 | 15億2729万 | -30.39% | 14.93 | 1.55 |
| 12/21 | 1,009 | 1,039 | 982 | 991 | -7.3% | 17,300 | 17億7646万 | -20.27% | 17.36 | 1.81 |
| 12/20 | 1,095 | 1,125 | 1,025 | 1,069 | -4.98% | 9,500 | 19億1628万 | -14.96% | 18.73 | 1.95 |
| 12/19 | 1,126 | 1,170 | 1,125 | 1,125 | -2.68% | 7,700 | 20億1667万 | -11.14% | 19.71 | 2.05 |
| 12/18 | 1,157 | 1,178 | 1,075 | 1,156 | -0.34% | 16,100 | 20億7224万 | -9.19% | 20.25 | 2.11 |
| 12/17 | 1,193 | 1,193 | 1,160 | 1,160 | -2.6% | 12,900 | 20億7941万 | -9.45% | 20.32 | 2.11 |
| 12/14 | 1,220 | 1,220 | 1,190 | 1,191 | -2.38% | 3,100 | 21億3498万 | -7.53% | 20.87 | 2.17 |
| 12/13 | 1,196 | 1,240 | 1,196 | 1,220 | +0.41% | 2,200 | 21億8697万 | -5.86% | 21.37 | 2.22 |
| 12/12 | 1,202 | 1,215 | 1,202 | 1,215 | +1.08% | 1,100 | 21億7800万 | -6.68% | 21.29 | 2.21 |
| 12/11 | 1,220 | 1,220 | 1,202 | 1,202 | -0.91% | 2,400 | 21億5470万 | -8.17% | 21.06 | 2.19 |
| 12/10 | 1,227 | 1,239 | 1,212 | 1,213 | -1.62% | 3,400 | 21億7442万 | -7.83% | 21.25 | 2.21 |
| 12/07 | 1,232 | 1,233 | 1,232 | 1,233 | +0.65% | 400 | 22億1027万 | -6.8% | 21.6 | 2.25 |
| 12/06 | 1,251 | 1,251 | 1,225 | 1,225 | -1.53% | 1,300 | 21億9593万 | -7.89% | 21.46 | 2.23 |
| 12/05 | 1,243 | 1,244 | 1,242 | 1,244 | +0.24% | 2,300 | 22億2999万 | -6.96% | 21.8 | 2.27 |
| 12/04 | 1,305 | 1,325 | 1,222 | 1,241 | -4.9% | 20,600 | 22億2461万 | -7.39% | 21.74 | 2.26 |
| 12/03 | 1,330 | 1,330 | 1,300 | 1,305 | -1.66% | 3,900 | 23億3934万 | -3.05% | 22.86 | 2.38 |
| 11/30 | 1,376 | 1,376 | 1,327 | 1,327 | -2.21% | 1,400 | 23億7878万 | -1.7% | 23.25 | 2.42 |
| 11/29 | 1,349 | 1,360 | 1,330 | 1,357 | +1.34% | 2,900 | 24億3255万 | +0.22% | 23.78 | 2.47 |
| 11/28 | 1,330 | 1,339 | 1,330 | 1,339 | +0.68% | 500 | 24億29万 | -1.33% | 23.46 | 2.44 |
| 11/27 | 1,339 | 1,340 | 1,330 | 1,330 | +0.76% | 700 | 23億8415万 | -2.42% | 23.3 | 2.42 |
| 11/26 | 1,320 | 1,320 | 1,295 | 1,320 | -0.6% | 2,600 | 23億6623万 | -3.44% | 23.13 | 2.41 |
| 11/22 | 1,336 | 1,336 | 1,327 | 1,328 | +2.23% | 1,000 | 23億8057万 | -3.35% | 23.27 | 2.42 |
| 11/21 | 1,340 | 1,340 | 1,299 | 1,299 | -0.84% | 800 | 23億2858万 | -5.8% | 22.76 | 2.37 |
| 11/20 | 1,347 | 1,347 | 1,310 | 1,310 | -2.89% | 300 | 23億4830万 | -5.35% | 22.95 | 2.39 |
| 11/19 | 1,356 | 1,356 | 1,336 | 1,349 | +0.97% | 1,200 | 24億1821万 | -2.88% | 23.63 | 2.46 |
| 11/16 | 1,325 | 1,336 | 1,276 | 1,336 | +0.83% | 1,200 | 23億9491万 | -4.02% | 23.41 | 2.43 |
| 11/15 | 1,281 | 1,325 | 1,221 | 1,325 | +2.55% | 2,800 | 23億7519万 | -5.09% | 23.21 | 2.41 |
| 11/14 | 1,301 | 1,302 | 1,291 | 1,292 | -1.52% | 3,200 | 23億1603万 | -7.98% | 22.64 | 2.35 |
| 11/13 | 1,340 | 1,340 | 1,312 | 1,312 | -2.09% | 1,900 | 23億5189万 | -7.21% | 22.99 | 2.39 |
| 11/12 | 1,339 | 1,360 | 1,334 | 1,340 | +0.07% | 2,500 | 24億208万 | -6.1% | 23.48 | 2.44 |
| 11/09 | 1,380 | 1,380 | 1,330 | 1,339 | -3.46% | 2,300 | 24億29万 | -7.01% | 23.46 | 2.44 |
| 11/08 | 1,386 | 1,424 | 1,386 | 1,387 | +0.07% | 1,500 | 24億8633万 | -4.41% | 24.3 | 2.53 |
| 11/07 | 1,386 | 1,386 | 1,386 | 1,386 | +0.07% | 200 | 24億8454万 | -5.13% | 24.28 | 2.53 |
| 11/06 | 1,385 | 1,386 | 1,385 | 1,385 | +0.07% | 400 | 24億8275万 | -5.85% | 24.27 | 2.52 |
| 11/05 | 1,386 | 1,386 | 1,384 | 1,384 | 0% | 1,200 | 24億8095万 | -6.49% | 24.25 | 2.52 |
| 11/02 | 1,356 | 1,384 | 1,356 | 1,384 | -1.56% | 400 | 24億8095万 | -7.18% | 24.25 | 2.52 |
| 11/01 | 1,381 | 1,406 | 1,350 | 1,406 | +1.15% | 4,500 | 25億2039万 | -6.33% | 24.63 | 2.56 |
| 10/30 | 1,309 | 1,390 | 1,280 | 1,390 | +3.89% | 4,200 | 24億9171万 | -7.76% | 24.35 | 2.53 |
| 10/29 | 1,361 | 1,361 | 1,290 | 1,338 | -3.39% | 7,300 | 23億9849万 | -11.51% | 23.44 | 2.44 |
| 10/26 | 1,402 | 1,402 | 1,350 | 1,385 | -0.72% | 4,500 | 24億8275万 | -8.76% | 24.27 | 2.52 |
| 10/25 | 1,410 | 1,414 | 1,395 | 1,395 | -2.72% | 4,300 | 25億67万 | -8.4% | 24.44 | 2.54 |
| 10/24 | 1,444 | 1,444 | 1,433 | 1,434 | -0.69% | 400 | 25億7058万 | -6.03% | 25.12 | 2.61 |
| 10/23 | 1,481 | 1,481 | 1,439 | 1,444 | -1.77% | 2,000 | 25億8851万 | -5.62% | 25.3 | 2.63 |
| 10/22 | 1,433 | 1,490 | 1,423 | 1,470 | +1.45% | 4,500 | 26億3512万 | -4.05% | 25.75 | 2.68 |
| 10/19 | 1,477 | 1,477 | 1,449 | 1,449 | -1.96% | 900 | 25億9747万 | -5.48% | 25.39 | 2.64 |
| 10/18 | 1,469 | 1,478 | 1,452 | 1,478 | +1.65% | 1,000 | 26億4946万 | -3.71% | 25.9 | 2.69 |
| 10/17 | 1,460 | 1,475 | 1,430 | 1,454 | +0.97% | 4,100 | 26億644万 | -5.34% | 25.47 | 2.65 |
| 10/16 | 1,429 | 1,468 | 1,428 | 1,440 | +1.05% | 1,800 | 25億8134万 | -6.31% | 25.23 | 2.62 |
| 10/15 | 1,470 | 1,470 | 1,421 | 1,425 | +0.28% | 3,300 | 25億5445万 | -7.47% | 24.97 | 2.6 |
| 10/12 | 1,420 | 1,432 | 1,365 | 1,421 | -0.63% | 8,600 | 25億4728万 | -7.91% | 24.9 | 2.59 |
| 10/11 | 1,461 | 1,469 | 1,405 | 1,430 | -6.47% | 7,400 | 25億6341万 | -7.56% | 25.05 | 2.61 |
| 10/10 | 1,536 | 1,539 | 1,490 | 1,529 | -0.52% | 5,300 | 27億4088万 | -1.42% | 26.79 | 2.79 |
| 10/09 | 1,620 | 1,620 | 1,536 | 1,537 | -5.99% | 9,800 | 27億5522万 | -0.9% | 26.93 | 2.8 |
| 10/05 | 1,685 | 1,685 | 1,607 | 1,635 | -1.98% | 7,800 | 29億3090万 | +5.42% | 28.65 | 2.98 |
| 10/04 | 1,661 | 1,673 | 1,635 | 1,668 | +2.77% | 3,900 | 29億9005万 | +7.96% | 29.22 | 3.04 |
| 10/03 | 1,652 | 1,661 | 1,618 | 1,623 | -0.55% | 6,900 | 29億938万 | +5.39% | 28.44 | 2.96 |
| 10/02 | 1,650 | 1,672 | 1,628 | 1,632 | -0.43% | 3,400 | 29億2552万 | +6.39% | 28.59 | 2.97 |
| 10/01 | 1,610 | 1,640 | 1,580 | 1,639 | +1.17% | 6,100 | 29億3807万 | +7.33% | 28.72 | 2.99 |
| 09/28 | 1,667 | 1,667 | 1,615 | 1,620 | -2.41% | 3,600 | 29億401万 | +6.72% | 28.38 | 2.95 |
| 09/27 | 1,688 | 1,688 | 1,640 | 1,660 | +1.53% | 8,400 | 29億7571万 | +9.93% | 29.08 | 3.02 |
| 09/26 | 1,564 | 1,650 | 1,525 | 1,635 | +6.65% | 8,100 | 29億3090万 | +8.85% | 28.65 | 2.98 |
| 09/25 | 1,545 | 1,577 | 1,513 | 1,533 | +0.86% | 5,900 | 27億4805万 | +2.54% | 26.86 | 2.79 |
| 09/21 | 1,529 | 1,550 | 1,516 | 1,520 | +1.13% | 3,300 | 27億2475万 | +1.74% | 26.63 | 2.77 |
| 09/20 | 1,546 | 1,546 | 1,501 | 1,503 | +0.8% | 2,100 | 26億9427万 | +0.6% | 26.33 | 2.74 |
| 09/19 | 1,491 | 1,510 | 1,491 | 1,491 | 0% | 5,100 | 26億7276万 | -0.27% | 26.12 | 2.72 |
| 09/18 | 1,486 | 1,509 | 1,475 | 1,491 | -2.23% | 4,400 | 26億7276万 | -0.4% | 26.12 | 2.72 |
| 09/14 | 1,558 | 1,558 | 1,521 | 1,525 | +2.01% | 8,100 | 27億3371万 | +1.33% | 26.72 | 2.78 |
| 09/13 | 1,497 | 1,509 | 1,490 | 1,495 | +0.27% | 2,500 | 26億7993万 | -1.12% | 26.19 | 2.72 |
| 09/12 | 1,494 | 1,497 | 1,490 | 1,491 | -0.2% | 1,100 | 26億7276万 | -2.04% | 26.12 | 2.72 |
| 09/11 | 1,511 | 1,511 | 1,494 | 1,494 | -1.45% | 1,200 | 26億7814万 | -2.48% | 26.18 | 2.72 |
| 09/10 | 1,549 | 1,549 | 1,511 | 1,516 | +2.23% | 4,000 | 27億1758万 | -1.69% | 26.56 | 2.76 |
| 09/07 | 1,471 | 1,493 | 1,471 | 1,483 | -0.74% | 1,100 | 26億5842万 | -4.38% | 25.98 | 2.7 |
| 09/06 | 1,503 | 1,513 | 1,493 | 1,494 | -0.8% | 3,100 | 26億7814万 | -4.29% | 26.18 | 2.72 |
| 09/05 | 1,518 | 1,530 | 1,506 | 1,506 | -0.79% | 2,100 | 26億9965万 | -4.14% | 26.39 | 2.74 |
| 09/04 | 1,538 | 1,538 | 1,518 | 1,518 | -0.78% | 1,400 | 27億2116万 | -3.92% | 26.6 | 2.77 |
| 09/03 | 1,535 | 1,535 | 1,520 | 1,530 | -0.2% | 1,500 | 27億4267万 | -3.77% | 26.81 | 2.79 |
| 08/31 | 1,549 | 1,549 | 1,516 | 1,533 | -0.39% | 1,500 | 27億4805万 | -4.25% | 26.86 | 2.79 |
| 08/30 | 1,557 | 1,557 | 1,512 | 1,539 | +3.29% | 6,500 | 27億5881万 | -4.53% | 26.96 | 2.8 |
