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 | 575 | 592 | 554 | 562 | -0.53% | 94,300 | 58億5941万 | -8.02% | 73.29 | 4.9 |
| 01/30 | 616 | 616 | 552 | 565 | -11.16% | 194,900 | 58億9069万 | -7.07% | 73.68 | 4.93 |
| 01/29 | 661 | 671 | 620 | 636 | -5.07% | 132,100 | 66億3093万 | +4.95% | 82.94 | 5.54 |
| 01/28 | 655 | 680 | 638 | 670 | +0.6% | 69,300 | 69億8542万 | +11.11% | 87.37 | 5.84 |
| 01/25 | 682 | 683 | 663 | 666 | -2.63% | 54,500 | 69億4371万 | +10.63% | 86.85 | 5.81 |
| 01/24 | 694 | 700 | 669 | 684 | -1.44% | 59,900 | 71億3138万 | +14.57% | 89.2 | 5.96 |
| 01/23 | 676 | 718 | 676 | 694 | +0.58% | 58,100 | 72億3564万 | +17.43% | 90.5 | 6.05 |
| 01/22 | 637 | 735 | 637 | 690 | +5.02% | 168,500 | 71億9394万 | +18.35% | 89.98 | 6.02 |
| 01/21 | 712 | 733 | 652 | 657 | -9.63% | 137,500 | 68億3477万 | +13.67% | 85.49 | 5.71 |
| 01/18 | 740 | 777 | 708 | 727 | -2.68% | 152,300 | 75億6298万 | +26.43% | 94.59 | 6.32 |
| 01/17 | 730 | 778 | 726 | 747 | +2.61% | 167,100 | 77億7104万 | +31.05% | 97.2 | 6.5 |
| 01/16 | 750 | 756 | 713 | 728 | -2.54% | 139,100 | 75億7338万 | +28.62% | 94.72 | 6.33 |
| 01/15 | 662 | 750 | 636 | 747 | +9.53% | 152,000 | 77億7104万 | +33.16% | 97.2 | 6.5 |
| 01/11 | 686 | 719 | 664 | 682 | -2.01% | 139,600 | 70億9484万 | +22.22% | 88.74 | 5.93 |
| 01/10 | 700 | 730 | 660 | 696 | +10.48% | 636,700 | 72億4048万 | +24.73% | 90.56 | 6.05 |
| 01/09 | 665 | 668 | 617 | 630 | -5.26% | 166,900 | 65億5389万 | +13.31% | 81.97 | 5.48 |
| 01/08 | 600 | 665 | 579 | 665 | +9.02% | 341,800 | 69億1799万 | +19.6% | 86.53 | 5.78 |
| 01/07 | 541 | 634 | 541 | 610 | +14.23% | 433,900 | 63億4583万 | +9.91% | 79.37 | 5.31 |
| 01/04 | 438 | 534 | 438 | 534 | +17.62% | 162,900 | 55億5520万 | -3.96% | 69.48 | 4.64 |
| 2018 |
| 12/28 | 452 | 469 | 443 | 454 | -1.3% | 45,500 | 47億2296万 | -18.64% | 59.07 | 3.95 |
| 12/27 | 473 | 481 | 450 | 460 | +2.45% | 96,500 | 47億8538万 | -18.15% | 59.85 | 4 |
| 12/26 | 442 | 460 | 415 | 449 | +10.59% | 74,900 | 46億7094万 | -20.67% | 58.42 | 3.91 |
| 12/25 | 400 | 430 | 383 | 406 | -8.97% | 222,600 | 42億2361万 | -28.77% | 52.83 | 3.53 |
| 12/21 | 455 | 459 | 425 | 446 | -3.88% | 135,600 | 46億3973万 | -22.57% | 58.03 | 3.88 |
| 12/20 | 506 | 528 | 450 | 464 | -8.12% | 131,900 | 48億2652万 | -20.27% | 60.37 | 4.04 |
| 12/19 | 509 | 532 | 500 | 505 | -0.2% | 68,600 | 52億5301万 | -13.97% | 65.7 | 4.39 |
| 12/18 | 547 | 554 | 501 | 506 | -10.76% | 96,700 | 52億6341万 | -14.24% | 65.83 | 4.4 |
| 12/17 | 596 | 599 | 546 | 567 | -10.85% | 311,000 | 58億9793万 | -4.38% | 73.77 | 4.93 |
| 12/14 | 596 | 636 | 581 | 636 | +18.66% | 452,800 | 66億1567万 | +7.07% | 82.75 | 5.53 |
| 12/13 | 527 | 554 | 525 | 536 | +0.56% | 44,700 | 55億7547万 | -9.61% | 69.74 | 4.66 |
| 12/12 | 516 | 537 | 514 | 533 | +4.1% | 64,700 | 55億4426万 | -10.42% | 69.34 | 4.64 |
| 12/11 | 550 | 550 | 506 | 512 | -5.54% | 80,200 | 53億2582万 | -14.24% | 66.61 | 4.45 |
| 12/10 | 572 | 572 | 536 | 542 | -7.35% | 63,000 | 56億3788万 | -9.82% | 70.52 | 4.71 |
| 12/07 | 619 | 625 | 576 | 585 | -4.88% | 72,800 | 60億8517万 | -2.82% | 76.11 | 5.09 |
| 12/06 | 624 | 630 | 592 | 615 | -2.38% | 92,000 | 63億9723万 | +2.5% | 80.01 | 5.35 |
| 12/05 | 610 | 636 | 610 | 630 | +0.8% | 62,900 | 65億5326万 | +4.83% | 81.96 | 5.48 |
| 12/04 | 653 | 664 | 613 | 625 | -5.16% | 162,200 | 65億125万 | +4.34% | 81.31 | 5.44 |
| 12/03 | 692 | 706 | 647 | 659 | -5.04% | 255,400 | 68億5491万 | +10.39% | 85.74 | 5.73 |
| 11/30 | 634 | 718 | 627 | 694 | +11.04% | 676,200 | 72億1898万 | +16.64% | 90.29 | 6.04 |
| 11/29 | 645 | 658 | 622 | 625 | -3.7% | 85,700 | 65億125万 | +5.57% | 81.31 | 5.44 |
| 11/28 | 670 | 693 | 640 | 649 | +2.85% | 170,900 | 67億5089万 | +9.26% | 84.44 | 5.64 |
| 11/27 | 630 | 674 | 605 | 631 | +0.96% | 232,600 | 65億6366万 | +5.87% | 82.1 | 5.49 |
| 11/26 | 600 | 635 | 570 | 625 | +5.04% | 304,100 | 65億125万 | +3.99% | 81.31 | 5.44 |
| 11/22 | 580 | 660 | 580 | 595 | +6.25% | 729,200 | 61億8919万 | -1.49% | 77.41 | 5.17 |
| 11/21 | 543 | 560 | 540 | 560 | +2% | 15,400 | 58億2512万 | -7.89% | 72.86 | 4.87 |
| 11/20 | 555 | 564 | 542 | 549 | 0% | 21,600 | 57億1069万 | -10.73% | 71.43 | 4.77 |
| 11/19 | 562 | 570 | 541 | 549 | -1.96% | 39,200 | 57億1069万 | -11.59% | 71.43 | 4.77 |
| 11/16 | 605 | 618 | 560 | 560 | -6.98% | 57,000 | 58億2512万 | -10.69% | 72.86 | 4.87 |
| 11/15 | 575 | 613 | 573 | 602 | +5.06% | 50,500 | 62億6200万 | -4.9% | 78.32 | 5.24 |
| 11/14 | 583 | 589 | 571 | 573 | -1.21% | 11,400 | 59億6034万 | -10.05% | 74.55 | 4.98 |
| 11/13 | 574 | 598 | 567 | 580 | -2.03% | 21,200 | 60億3316万 | -9.8% | 75.46 | 5.04 |
| 11/12 | 600 | 605 | 588 | 592 | -2.15% | 19,100 | 61億5798万 | -8.64% | 77.02 | 5.15 |
| 11/09 | 600 | 623 | 599 | 605 | +0.83% | 35,200 | 62億9321万 | -7.35% | 78.71 | 5.26 |
| 11/08 | 594 | 612 | 594 | 600 | +2.21% | 31,200 | 62億4120万 | -8.81% | 78.06 | 5.22 |
| 11/07 | 579 | 599 | 579 | 587 | +1.91% | 18,300 | 61億597万 | -11.6% | 76.37 | 5.11 |
| 11/06 | 613 | 615 | 571 | 576 | -6.19% | 46,700 | 59億9155万 | -14.03% | 74.94 | 5.01 |
| 11/05 | 560 | 618 | 560 | 614 | +8.29% | 59,200 | 63億8682万 | -9.44% | 79.88 | 5.34 |
| 11/02 | 551 | 575 | 550 | 567 | +3.09% | 46,300 | 58億9793万 | -17.35% | 73.77 | 4.93 |
| 11/01 | 607 | 612 | 546 | 550 | -12% | 117,700 | 57億2110万 | -20.86% | 71.56 | 4.78 |
| 10/31 | 584 | 628 | 583 | 625 | +8.13% | 36,800 | 65億125万 | -11.47% | 81.31 | 5.44 |
| 10/30 | 570 | 596 | 531 | 578 | +1.05% | 87,500 | 60億1235万 | -18.93% | 75.2 | 5.03 |
| 10/29 | 607 | 617 | 539 | 572 | -8.48% | 106,100 | 59億4994万 | -20.78% | 74.42 | 4.97 |
| 10/26 | 648 | 655 | 600 | 625 | +1.96% | 57,200 | 65億125万 | -14.73% | 81.31 | 5.44 |
| 10/25 | 655 | 660 | 612 | 613 | -10.38% | 68,900 | 63億7642万 | -17.27% | 79.75 | 5.33 |
| 10/24 | 692 | 702 | 682 | 684 | -2.15% | 26,700 | 71億1496万 | -8.43% | 88.99 | 5.95 |
| 10/23 | 729 | 733 | 699 | 699 | -5.03% | 34,200 | 72億7099万 | -6.92% | 90.94 | 6.08 |
| 10/22 | 697 | 736 | 697 | 736 | +5.6% | 27,700 | 76億5587万 | -2.77% | 95.76 | 6.4 |
| 10/19 | 694 | 705 | 691 | 697 | -2.52% | 31,800 | 72億5019万 | -9.13% | 90.68 | 6.06 |
| 10/18 | 725 | 764 | 701 | 715 | -1.65% | 76,400 | 74億3743万 | -8.22% | 93.02 | 6.22 |
| 10/17 | 710 | 727 | 702 | 727 | +3.27% | 36,700 | 75億6225万 | -8.09% | 94.58 | 6.32 |
| 10/16 | 690 | 705 | 690 | 704 | +2.62% | 18,300 | 73億2300万 | -12.22% | 91.59 | 6.12 |
| 10/15 | 714 | 714 | 686 | 686 | -4.99% | 37,100 | 71億3577万 | -15.52% | 89.25 | 5.97 |
| 10/12 | 676 | 730 | 676 | 722 | +4.64% | 51,300 | 75億1024万 | -12.48% | 93.93 | 6.28 |
| 10/11 | 690 | 694 | 666 | 690 | -5.22% | 83,500 | 71億7738万 | -17.46% | 89.77 | 6 |
| 10/10 | 700 | 729 | 700 | 728 | +3.41% | 55,600 | 75億7265万 | -14.55% | 94.72 | 6.33 |
| 10/09 | 710 | 711 | 702 | 704 | -2.36% | 42,500 | 73億2300万 | -18.23% | 91.59 | 6.12 |
| 10/05 | 747 | 747 | 721 | 721 | -0.83% | 49,000 | 74億9984万 | -16.74% | 93.8 | 6.27 |
| 10/04 | 756 | 756 | 727 | 727 | -1.89% | 34,300 | 75億6225万 | -16.34% | 94.58 | 6.32 |
| 10/03 | 734 | 745 | 716 | 741 | -0.94% | 50,500 | 77億788万 | -15.02% | 96.41 | 6.44 |
| 10/02 | 792 | 796 | 747 | 748 | -5.2% | 76,000 | 77億8069万 | -14.42% | 97.32 | 6.51 |
| 10/01 | 804 | 804 | 787 | 789 | -1.74% | 49,900 | 82億717万 | -9.93% | 102.65 | 6.86 |
| 09/28 | 801 | 810 | 788 | 803 | +0.63% | 76,900 | 83億5280万 | -8.23% | 104.47 | 6.98 |
| 09/27 | 818 | 818 | 797 | 798 | -2.09% | 84,500 | 83億79万 | -8.38% | 103.82 | 6.94 |
| 09/26 | 820 | 840 | 812 | 815 | +0.37% | 92,700 | 84億7763万 | -6.32% | 106.03 | 7.09 |
| 09/25 | 799 | 826 | 796 | 812 | +1.37% | 125,100 | 84億4642万 | -6.45% | 105.64 | 7.06 |
| 09/21 | 875 | 875 | 799 | 801 | -5.21% | 353,200 | 83億3200万 | -7.72% | 104.21 | 6.97 |
| 09/20 | 823 | 899 | 806 | 845 | +3.81% | 469,600 | 87億8969万 | -2.54% | 109.94 | 7.35 |
| 09/19 | 770 | 826 | 768 | 814 | +5.3% | 240,000 | 84億6722万 | -5.79% | 105.9 | 7.08 |
| 09/18 | 766 | 790 | 745 | 773 | -0.9% | 205,400 | 80億4074万 | -10.64% | 100.57 | 6.72 |
| 09/14 | 712 | 808 | 697 | 780 | -7.91% | 902,200 | 81億1356万 | -9.93% | 101.48 | 6.78 |
| 09/13 | 847 | 847 | 847 | 847 | -15.05% | 9,400 | 88億1049万 | -2.64% | 110.2 | 7.37 |
| 09/12 | 1,030 | 1,030 | 985 | 997 | +1.94% | 70,200 | 103億7079万 | +14.6% | 129.71 | 8.67 |
| 09/11 | 1,035 | 1,035 | 973 | 978 | -5.05% | 58,000 | 101億7315万 | +13.19% | 127.24 | 8.51 |
| 09/10 | 976 | 1,040 | 971 | 1,030 | +4.46% | 92,400 | 107億1406万 | +19.91% | 134.01 | 8.96 |
| 09/07 | 939 | 992 | 917 | 986 | +3.35% | 69,700 | 102億5637万 | +15.86% | 128.28 | 8.58 |
| 09/06 | 1,022 | 1,040 | 942 | 954 | -6.65% | 125,600 | 99億2350万 | +12.77% | 124.12 | 8.3 |
| 09/05 | 999 | 1,105 | 999 | 1,022 | +1.89% | 238,800 | 106億3084万 | +21.38% | 132.97 | 8.89 |
| 09/04 | 1,074 | 1,085 | 1,001 | 1,003 | -8.15% | 382,000 | 104億3320万 | +19.98% | 130.49 | 8.72 |
| 09/03 | 941 | 1,092 | 900 | 1,092 | +15.92% | 276,000 | 113億5898万 | +31.41% | 142.07 | 9.5 |
| 08/31 | 839 | 946 | 833 | 942 | +14.32% | 192,800 | 97億9868万 | +14.46% | 122.56 | 8.19 |
