株価チャート
2018/09/07～2019/02/07
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 |
| 02/07 | 1,582 | 1,594 | 1,571 | 1,590 | +0.51% | 11,300 | 307億5309万 | -3.52% | 5.85 | 0.42 |
| 02/06 | 1,595 | 1,598 | 1,570 | 1,582 | -0.19% | 13,500 | 305億9836万 | -4.41% | 5.82 | 0.42 |
| 02/05 | 1,612 | 1,612 | 1,575 | 1,585 | -0.69% | 24,500 | 306億5638万 | -4.35% | 5.83 | 0.42 |
| 02/04 | 1,563 | 1,597 | 1,563 | 1,596 | +3.37% | 14,400 | 308億6914万 | -3.68% | 5.87 | 0.42 |
| 02/01 | 1,590 | 1,590 | 1,496 | 1,544 | -3.5% | 41,700 | 298億6338万 | -6.88% | 5.68 | 0.41 |
| 01/31 | 1,622 | 1,642 | 1,600 | 1,600 | 0% | 13,000 | 309億4650万 | -3.67% | 5.88 | 0.43 |
| 01/30 | 1,637 | 1,646 | 1,600 | 1,600 | -1.48% | 17,800 | 309億4650万 | -3.79% | 5.88 | 0.43 |
| 01/29 | 1,638 | 1,642 | 1,615 | 1,624 | -0.92% | 9,100 | 314億1070万 | -2.46% | 5.97 | 0.43 |
| 01/28 | 1,672 | 1,672 | 1,639 | 1,639 | -2.32% | 7,600 | 317億82万 | -1.74% | 6.03 | 0.44 |
| 01/25 | 1,643 | 1,684 | 1,643 | 1,678 | +2.5% | 16,400 | 324億5515万 | +0.48% | 6.17 | 0.45 |
| 01/24 | 1,622 | 1,660 | 1,621 | 1,637 | +0.68% | 12,600 | 316億6214万 | -2.15% | 6.02 | 0.44 |
| 01/23 | 1,636 | 1,648 | 1,625 | 1,626 | -1.99% | 6,900 | 314億4938万 | -3.1% | 5.98 | 0.43 |
| 01/22 | 1,655 | 1,665 | 1,650 | 1,659 | +0.24% | 5,200 | 320億8766万 | -1.43% | 6.1 | 0.44 |
| 01/21 | 1,660 | 1,664 | 1,646 | 1,655 | +0.36% | 7,800 | 320億1029万 | -1.95% | 6.09 | 0.44 |
| 01/18 | 1,647 | 1,676 | 1,643 | 1,649 | +0.06% | 8,200 | 318億9424万 | -2.6% | 6.07 | 0.44 |
| 01/17 | 1,641 | 1,664 | 1,631 | 1,648 | +0.61% | 9,000 | 318億7490万 | -3% | 6.06 | 0.44 |
| 01/16 | 1,692 | 1,692 | 1,630 | 1,638 | -3.76% | 11,400 | 316億8148万 | -4.1% | 6.02 | 0.44 |
| 01/15 | 1,655 | 1,711 | 1,649 | 1,702 | +2.22% | 16,800 | 329億1934万 | -0.87% | 6.26 | 0.45 |
| 01/11 | 1,684 | 1,692 | 1,653 | 1,665 | -2% | 9,800 | 322億371万 | -3.42% | 6.12 | 0.44 |
| 01/10 | 1,740 | 1,740 | 1,684 | 1,699 | -2.36% | 18,300 | 328億6132万 | -1.96% | 6.25 | 0.45 |
| 01/09 | 1,727 | 1,752 | 1,727 | 1,740 | +0.81% | 15,000 | 336億5432万 | +0.06% | 6.4 | 0.46 |
| 01/08 | 1,739 | 1,766 | 1,726 | 1,726 | -0.58% | 13,500 | 333億8354万 | -1.09% | 6.35 | 0.46 |
| 01/07 | 1,716 | 1,747 | 1,691 | 1,736 | +2.18% | 43,200 | 335億7696万 | -0.86% | 6.39 | 0.46 |
| 01/04 | 1,660 | 1,707 | 1,599 | 1,699 | +0.3% | 26,700 | 328億6132万 | -3.25% | 6.25 | 0.45 |
| 2018 |
| 12/28 | 1,739 | 1,739 | 1,688 | 1,694 | -2.87% | 21,100 | 327億6461万 | -3.91% | 6.23 | 0.45 |
| 12/27 | 1,700 | 1,748 | 1,693 | 1,744 | +6.15% | 12,600 | 337億3169万 | -1.36% | 6.41 | 0.46 |
| 12/26 | 1,630 | 1,672 | 1,628 | 1,643 | +3.27% | 11,500 | 317億7819万 | -7.28% | 6.04 | 0.44 |
| 12/25 | 1,590 | 1,606 | 1,551 | 1,591 | -1% | 31,100 | 307億7243万 | -10.67% | 5.85 | 0.42 |
| 12/21 | 1,589 | 1,616 | 1,552 | 1,607 | -0.5% | 30,400 | 310億8189万 | -10.32% | 5.91 | 0.43 |
| 12/20 | 1,659 | 1,671 | 1,615 | 1,615 | -2.65% | 14,900 | 312億3663万 | -10.43% | 5.94 | 0.43 |
| 12/19 | 1,660 | 1,672 | 1,653 | 1,659 | -0.06% | 6,400 | 320億8766万 | -8.54% | 6.1 | 0.44 |
| 12/18 | 1,670 | 1,670 | 1,647 | 1,660 | -1.78% | 8,700 | 321億700万 | -8.99% | 6.11 | 0.44 |
| 12/17 | 1,692 | 1,707 | 1,690 | 1,690 | 0% | 19,700 | 326億8724万 | -7.9% | 6.22 | 0.45 |
| 12/14 | 1,743 | 1,743 | 1,690 | 1,690 | -3.32% | 29,400 | 326億8724万 | -8.55% | 6.22 | 0.45 |
| 12/13 | 1,758 | 1,769 | 1,743 | 1,748 | -0.4% | 17,600 | 338億906万 | -6.02% | 6.43 | 0.47 |
| 12/12 | 1,756 | 1,776 | 1,755 | 1,755 | -0.06% | 12,200 | 339億4445万 | -6.05% | 6.46 | 0.47 |
| 12/11 | 1,750 | 1,771 | 1,747 | 1,756 | -1.51% | 25,900 | 339億6379万 | -6.45% | 6.46 | 0.47 |
| 12/10 | 1,781 | 1,790 | 1,770 | 1,783 | -0.56% | 15,400 | 344億8601万 | -5.41% | 6.56 | 0.47 |
| 12/07 | 1,808 | 1,813 | 1,785 | 1,793 | -0.61% | 12,000 | 346億7943万 | -5.33% | 6.59 | 0.48 |
| 12/06 | 1,842 | 1,842 | 1,797 | 1,804 | -2.59% | 21,400 | 348億9218万 | -5.1% | 6.64 | 0.48 |
| 12/05 | 1,854 | 1,861 | 1,833 | 1,852 | -0.64% | 16,200 | 358億2058万 | -2.83% | 6.81 | 0.49 |
| 12/04 | 1,894 | 1,894 | 1,852 | 1,864 | -1.53% | 10,000 | 360億5268万 | -2.36% | 6.86 | 0.5 |
| 12/03 | 1,886 | 1,893 | 1,879 | 1,893 | +0.42% | 8,500 | 366億1358万 | -0.89% | 6.96 | 0.5 |
| 11/30 | 1,865 | 1,890 | 1,865 | 1,885 | +1.51% | 7,000 | 364億5885万 | -1.31% | 6.93 | 0.5 |
| 11/29 | 1,876 | 1,893 | 1,854 | 1,857 | -1.01% | 9,600 | 359億1729万 | -2.83% | 6.83 | 0.49 |
| 11/28 | 1,892 | 1,892 | 1,863 | 1,876 | -0.48% | 8,500 | 362億8478万 | -1.88% | 6.9 | 0.5 |
| 11/27 | 1,879 | 1,894 | 1,876 | 1,885 | +1.51% | 10,300 | 364億5885万 | -1.46% | 6.93 | 0.5 |
| 11/26 | 1,857 | 1,875 | 1,857 | 1,857 | -0.64% | 5,100 | 359億1729万 | -3.03% | 6.83 | 0.49 |
| 11/22 | 1,835 | 1,875 | 1,835 | 1,869 | +2.13% | 12,600 | 361億4939万 | -2.61% | 6.87 | 0.5 |
| 11/21 | 1,815 | 1,844 | 1,800 | 1,830 | -0.54% | 11,900 | 353億9506万 | -4.74% | 6.73 | 0.49 |
| 11/20 | 1,859 | 1,859 | 1,815 | 1,840 | -1.02% | 12,400 | 355億8848万 | -4.56% | 6.77 | 0.49 |
| 11/19 | 1,870 | 1,873 | 1,841 | 1,859 | -0.59% | 8,900 | 359億5597万 | -3.73% | 6.84 | 0.5 |
| 11/16 | 1,889 | 1,897 | 1,844 | 1,870 | -0.37% | 23,300 | 361億6873万 | -3.36% | 6.88 | 0.5 |
| 11/15 | 1,883 | 1,898 | 1,868 | 1,877 | -0.69% | 11,400 | 363億412万 | -3.2% | 6.9 | 0.5 |
| 11/14 | 1,913 | 1,920 | 1,889 | 1,890 | -1.05% | 12,900 | 365億5556万 | -2.83% | 6.95 | 0.5 |
| 11/13 | 1,921 | 1,921 | 1,880 | 1,910 | -2.2% | 12,900 | 369億4239万 | -2.2% | 7.03 | 0.51 |
| 11/12 | 1,993 | 1,993 | 1,952 | 1,953 | -2.01% | 9,700 | 377億7408万 | -0.31% | 7.18 | 0.52 |
| 11/09 | 1,981 | 2,003 | 1,981 | 1,993 | +0.2% | 10,300 | 385億4774万 | +1.37% | 7.33 | 0.53 |
| 11/08 | 1,987 | 1,994 | 1,980 | 1,989 | +1.69% | 8,800 | 384億7037万 | +0.81% | 7.32 | 0.53 |
| 11/07 | 1,989 | 1,995 | 1,946 | 1,956 | -1.66% | 15,300 | 378億3210万 | -1.16% | 7.19 | 0.52 |
| 11/06 | 1,970 | 1,999 | 1,962 | 1,989 | +1.32% | 10,500 | 384億7037万 | +0.15% | 7.32 | 0.53 |
| 11/05 | 1,994 | 1,994 | 1,963 | 1,963 | -1.55% | 41,100 | 379億6749万 | -1.46% | 7.22 | 0.52 |
| 11/02 | 1,965 | 2,000 | 1,965 | 1,994 | +1.68% | 44,500 | 385億6708万 | -0.15% | 7.33 | 0.53 |
| 11/01 | 1,955 | 1,969 | 1,919 | 1,961 | +1.03% | 21,100 | 379億2881万 | -2.05% | 7.21 | 0.52 |
| 10/31 | 1,935 | 1,951 | 1,927 | 1,941 | +1.41% | 10,400 | 375億4198万 | -3.38% | 7.14 | 0.52 |
| 10/30 | 1,894 | 1,950 | 1,894 | 1,914 | +0.79% | 19,500 | 370億1976万 | -5.11% | 7.04 | 0.51 |
| 10/29 | 1,900 | 1,939 | 1,894 | 1,899 | -0.05% | 11,100 | 367億2963万 | -6.18% | 6.98 | 0.51 |
| 10/26 | 1,894 | 1,914 | 1,882 | 1,900 | +0.48% | 13,400 | 367億4897万 | -6.4% | 6.99 | 0.51 |
| 10/25 | 1,881 | 1,902 | 1,856 | 1,891 | -0.47% | 46,000 | 365億7490万 | -7.17% | 6.96 | 0.5 |
| 10/24 | 1,896 | 1,916 | 1,896 | 1,900 | +0.32% | 16,100 | 367億4897万 | -6.95% | 6.99 | 0.51 |
| 10/23 | 1,919 | 1,919 | 1,894 | 1,894 | -2.02% | 22,900 | 366億3292万 | -7.47% | 6.97 | 0.5 |
| 10/22 | 1,940 | 1,947 | 1,920 | 1,933 | -1.18% | 13,000 | 373億8725万 | -5.75% | 7.11 | 0.51 |
| 10/19 | 1,903 | 1,964 | 1,901 | 1,956 | +1.29% | 11,500 | 378億3210万 | -4.77% | 7.19 | 0.52 |
| 10/18 | 1,987 | 1,990 | 1,927 | 1,931 | -2.82% | 24,700 | 373億4856万 | -6.08% | 7.1 | 0.51 |
| 10/17 | 1,974 | 1,987 | 1,953 | 1,987 | +2.74% | 20,900 | 384億3169万 | -3.5% | 7.31 | 0.53 |
| 10/16 | 1,928 | 1,943 | 1,918 | 1,934 | -0.57% | 14,100 | 374億659万 | -6.07% | 7.11 | 0.51 |
| 10/15 | 1,980 | 1,980 | 1,940 | 1,945 | -2.06% | 20,600 | 376億1934万 | -5.63% | 7.15 | 0.52 |
| 10/12 | 2,016 | 2,020 | 1,983 | 1,986 | -1.49% | 13,600 | 384億1235万 | -3.73% | 7.3 | 0.53 |
| 10/11 | 2,012 | 2,037 | 2,000 | 2,016 | -3.31% | 42,300 | 389億9260万 | -2.28% | 7.41 | 0.54 |
| 10/10 | 2,089 | 2,094 | 2,070 | 2,085 | +0.87% | 8,500 | 403億2716万 | +1.12% | 7.67 | 0.56 |
| 10/09 | 2,114 | 2,114 | 2,052 | 2,067 | -2.22% | 20,600 | 399億7902万 | +0.34% | 7.6 | 0.55 |
| 10/05 | 2,141 | 2,164 | 2,106 | 2,114 | -2.94% | 31,300 | 408億8807万 | +2.77% | 7.78 | 0.56 |
| 10/04 | 2,146 | 2,185 | 2,139 | 2,178 | +2.01% | 20,200 | 421億2593万 | +6.14% | 8.01 | 0.58 |
| 10/03 | 2,138 | 2,170 | 2,125 | 2,135 | -0.14% | 25,100 | 412億9424万 | +4.4% | 7.85 | 0.57 |
| 10/02 | 2,134 | 2,158 | 2,110 | 2,138 | +0.56% | 44,400 | 413億5227万 | +4.8% | 7.86 | 0.57 |
| 10/01 | 2,128 | 2,140 | 2,105 | 2,126 | +0.81% | 25,200 | 411億2017万 | +4.57% | 7.82 | 0.57 |
| 09/28 | 2,113 | 2,139 | 2,101 | 2,109 | +0.05% | 18,100 | 407億9136万 | +4.05% | 7.76 | 0.56 |
| 09/27 | 2,111 | 2,140 | 2,100 | 2,108 | -1.13% | 14,400 | 407億7202万 | +4.36% | 7.75 | 0.56 |
| 09/26 | 2,132 | 2,135 | 2,100 | 2,132 | -0.14% | 18,700 | 412億3622万 | +5.96% | 7.84 | 0.57 |
| 09/25 | 2,094 | 2,135 | 2,093 | 2,135 | +1.96% | 21,200 | 412億9424万 | +6.64% | 7.85 | 0.57 |
| 09/21 | 2,065 | 2,102 | 2,057 | 2,094 | +1.4% | 17,800 | 405億124万 | +5.02% | 7.7 | 0.56 |
| 09/20 | 2,053 | 2,072 | 2,053 | 2,065 | +0.39% | 10,900 | 399億4033万 | +3.98% | 7.6 | 0.55 |
| 09/19 | 2,047 | 2,067 | 2,032 | 2,057 | +1.08% | 17,700 | 397億8560万 | +3.89% | 7.57 | 0.55 |
| 09/18 | 2,001 | 2,036 | 2,000 | 2,035 | +1.14% | 12,200 | 393億6009万 | +3.04% | 7.48 | 0.54 |
| 09/14 | 2,002 | 2,015 | 2,000 | 2,012 | +0.3% | 21,100 | 389億1523万 | +2.18% | 7.4 | 0.54 |
| 09/13 | 1,988 | 2,009 | 1,988 | 2,006 | +0.65% | 7,300 | 387億9918万 | +2.03% | 7.38 | 0.53 |
| 09/12 | 2,010 | 2,010 | 1,973 | 1,993 | -0.7% | 15,500 | 385億4774万 | +1.48% | 7.33 | 0.53 |
| 09/11 | 2,005 | 2,013 | 1,988 | 2,007 | +0.1% | 11,700 | 388億1852万 | +2.29% | 7.38 | 0.53 |
| 09/10 | 2,010 | 2,013 | 1,994 | 2,005 | +0.65% | 13,400 | 387億7984万 | +2.24% | 7.37 | 0.53 |
| 09/07 | 1,982 | 1,992 | 1,969 | 1,992 | +0.56% | 9,900 | 385億2840万 | +1.58% | 7.33 | 0.53 |
