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 | 1,110 | 1,151 | 1,110 | 1,140 | +3.07% | 101,000 | 115億3680万 | +14.69% | 8.18 | 0.58 |
| 01/30 | 1,114 | 1,137 | 1,105 | 1,106 | -0.98% | 57,300 | 111億9272万 | +12.4% | 7.93 | 0.56 |
| 01/29 | 1,121 | 1,121 | 1,092 | 1,117 | -0.09% | 59,400 | 113億404万 | +14.33% | 8.01 | 0.56 |
| 01/28 | 1,131 | 1,139 | 1,106 | 1,118 | -1.15% | 76,000 | 113億1416万 | +15.26% | 8.02 | 0.57 |
| 01/25 | 1,110 | 1,143 | 1,108 | 1,131 | +2.08% | 67,500 | 114億4572万 | +17.2% | 8.11 | 0.57 |
| 01/24 | 1,084 | 1,108 | 1,082 | 1,108 | +2.21% | 38,500 | 112億1296万 | +15.42% | 7.95 | 0.56 |
| 01/23 | 1,081 | 1,098 | 1,070 | 1,084 | +0.18% | 54,100 | 109億7008万 | +13.51% | 7.78 | 0.55 |
| 01/22 | 1,039 | 1,102 | 1,039 | 1,082 | +4.64% | 117,200 | 109億4984万 | +13.54% | 7.76 | 0.55 |
| 01/21 | 1,050 | 1,063 | 1,031 | 1,034 | -1.05% | 91,000 | 104億6408万 | +8.61% | 7.42 | 0.52 |
| 01/18 | 1,037 | 1,046 | 1,023 | 1,045 | +1.75% | 58,000 | 105億7540万 | +10.12% | 7.5 | 0.53 |
| 01/17 | 1,021 | 1,053 | 1,020 | 1,027 | 0% | 55,700 | 103億9324万 | +8.68% | 7.37 | 0.52 |
| 01/16 | 1,017 | 1,032 | 1,004 | 1,027 | +1.28% | 46,800 | 103億9324万 | +8.79% | 7.37 | 0.52 |
| 01/15 | 986 | 1,016 | 977 | 1,014 | +2.94% | 57,000 | 102億6168万 | +7.64% | 7.27 | 0.51 |
| 01/11 | 978 | 1,000 | 976 | 985 | +1.13% | 58,200 | 99億6820万 | +4.68% | 7.07 | 0.5 |
| 01/10 | 972 | 984 | 960 | 974 | -0.71% | 67,700 | 98億5688万 | +3.51% | 6.99 | 0.49 |
| 01/09 | 974 | 987 | 949 | 981 | +3.05% | 69,600 | 99億2772万 | +4.25% | 7.04 | 0.5 |
| 01/08 | 933 | 973 | 933 | 952 | +2.04% | 96,400 | 96億3424万 | +1.17% | 6.83 | 0.48 |
| 01/07 | 900 | 946 | 898 | 933 | +6.75% | 122,600 | 94億4196万 | -0.96% | 6.69 | 0.47 |
| 01/04 | 880 | 880 | 851 | 874 | -2.67% | 87,400 | 88億4488万 | -7.22% | 6.27 | 0.44 |
| 2018 |
| 12/28 | 867 | 911 | 863 | 898 | +2.63% | 99,500 | 849億3891万 | -4.97% | 60.1 | 4.23 |
| 12/27 | 855 | 881 | 845 | 875 | +6.06% | 86,000 | 827億6341万 | -7.6% | 58.56 | 4.13 |
| 12/26 | 824 | 839 | 815 | 825 | +1.35% | 59,100 | 780億3408万 | -13.16% | 55.22 | 3.89 |
| 12/25 | 826 | 834 | 808 | 814 | -5.68% | 139,300 | 769億9362万 | -14.76% | 54.48 | 3.84 |
| 12/21 | 838 | 867 | 835 | 863 | +1.77% | 113,000 | 816億2837万 | -10.2% | 57.76 | 4.07 |
| 12/20 | 881 | 887 | 845 | 848 | -4.83% | 101,100 | 802億957万 | -12.22% | 56.76 | 4 |
| 12/19 | 920 | 923 | 890 | 891 | -3.57% | 83,900 | 842億7680万 | -8.33% | 59.63 | 4.2 |
| 12/18 | 933 | 944 | 916 | 924 | -2.84% | 76,100 | 873億9816万 | -5.52% | 61.84 | 4.36 |
| 12/17 | 977 | 992 | 951 | 951 | -2.66% | 81,400 | 899億5201万 | -3.06% | 63.65 | 4.48 |
| 12/14 | 1,007 | 1,008 | 976 | 977 | -2.98% | 58,600 | 924億1126万 | -0.61% | 65.39 | 4.61 |
| 12/13 | 984 | 1,017 | 977 | 1,007 | +1.72% | 69,100 | 952億4887万 | +2.13% | 67.4 | 4.75 |
| 12/12 | 1,036 | 1,036 | 985 | 990 | -3.98% | 171,700 | 936億4089万 | +0.2% | 66.26 | 4.67 |
| 12/11 | 1,074 | 1,076 | 1,026 | 1,031 | -2.74% | 172,400 | 975億1895万 | +4.14% | 69 | 4.86 |
| 12/10 | 1,000 | 1,080 | 997 | 1,060 | +11.93% | 430,400 | 1002億6196万 | +7.18% | 70.94 | 5 |
| 12/07 | 972 | 981 | 946 | 947 | -1.46% | 52,300 | 895億7366万 | -4.25% | 63.38 | 4.47 |
| 12/06 | 987 | 987 | 953 | 961 | -3.51% | 67,900 | 908億9788万 | -3.13% | 64.32 | 4.53 |
| 12/05 | 977 | 1,002 | 963 | 996 | +1.63% | 45,700 | 942億841万 | +0.2% | 66.66 | 4.7 |
| 12/04 | 1,012 | 1,012 | 977 | 980 | -1.8% | 33,100 | 926億9502万 | -1.31% | 65.59 | 4.62 |
| 12/03 | 985 | 1,015 | 985 | 998 | +2.67% | 47,700 | 943億9759万 | +0.6% | 66.79 | 4.71 |
| 11/30 | 974 | 991 | 968 | 972 | -0.82% | 42,500 | 919億3833万 | -1.82% | 65.05 | 4.58 |
| 11/29 | 986 | 1,008 | 979 | 980 | -0.31% | 41,900 | 926億9502万 | -0.91% | 65.59 | 4.62 |
| 11/28 | 967 | 991 | 963 | 983 | +1.76% | 98,100 | 929億7878万 | -0.71% | 65.79 | 4.64 |
| 11/27 | 960 | 972 | 950 | 966 | +1.68% | 49,700 | 913億7081万 | -2.52% | 64.65 | 4.56 |
| 11/26 | 935 | 957 | 935 | 950 | +0.74% | 43,300 | 898億5742万 | -4.43% | 63.58 | 4.48 |
| 11/22 | 953 | 953 | 923 | 943 | -0.42% | 44,700 | 891億9531万 | -5.42% | 63.11 | 4.45 |
| 11/21 | 933 | 955 | 927 | 947 | +0.42% | 39,000 | 895億7366万 | -5.3% | 63.38 | 4.47 |
| 11/20 | 940 | 951 | 938 | 943 | -0.84% | 35,800 | 891億9531万 | -5.98% | 63.11 | 4.45 |
| 11/19 | 959 | 980 | 944 | 951 | -0.63% | 63,800 | 899億5201万 | -5.47% | 63.65 | 4.48 |
| 11/16 | 1,000 | 1,000 | 955 | 957 | -4.01% | 43,700 | 905億1953万 | -5.06% | 64.05 | 4.51 |
| 11/15 | 993 | 1,011 | 988 | 997 | -0.4% | 24,000 | 943億300万 | -1.38% | 66.73 | 4.7 |
| 11/14 | 1,036 | 1,042 | 1,000 | 1,001 | -2.63% | 49,500 | 946億8135万 | -0.99% | 67 | 4.72 |
| 11/13 | 988 | 1,038 | 970 | 1,028 | +2.9% | 105,000 | 972億3519万 | +1.48% | 68.8 | 4.85 |
| 11/12 | 1,000 | 1,014 | 983 | 999 | -1.48% | 50,100 | 944億9217万 | -1.28% | 66.86 | 4.71 |
| 11/09 | 1,053 | 1,053 | 1,007 | 1,014 | -3.61% | 30,000 | 959億1097万 | -0.1% | 67.87 | 4.78 |
| 11/08 | 1,077 | 1,082 | 1,048 | 1,052 | +0.48% | 23,000 | 995億527万 | +3.34% | 70.41 | 4.96 |
| 11/07 | 1,037 | 1,070 | 1,031 | 1,047 | +1.06% | 31,800 | 990億3234万 | +2.65% | 70.07 | 4.94 |
| 11/06 | 1,033 | 1,039 | 1,023 | 1,036 | +1.17% | 25,600 | 979億9188万 | +1.17% | 69.34 | 4.89 |
| 11/05 | 1,039 | 1,040 | 1,024 | 1,024 | -1.73% | 13,200 | 968億5684万 | -0.49% | 68.53 | 4.83 |
| 11/02 | 1,017 | 1,043 | 1,016 | 1,042 | +2.06% | 34,500 | 985億5940万 | +0.87% | 69.74 | 4.91 |
| 11/01 | 1,013 | 1,032 | 1,001 | 1,021 | -0.68% | 21,300 | 965億7308万 | -1.54% | 68.33 | 4.81 |
| 10/31 | 988 | 1,034 | 984 | 1,028 | +5.65% | 79,300 | 972億3519万 | -1.44% | 68.8 | 4.85 |
| 10/30 | 929 | 975 | 929 | 973 | +3.07% | 109,400 | 920億3292万 | -7.24% | 65.12 | 4.59 |
| 10/29 | 949 | 967 | 934 | 944 | -0.21% | 67,600 | 892億8990万 | -10.69% | 63.18 | 4.45 |
| 10/26 | 970 | 972 | 933 | 946 | -0.94% | 59,100 | 894億7907万 | -11.17% | 63.31 | 4.46 |
| 10/25 | 982 | 982 | 952 | 955 | -4.98% | 101,200 | 903億3035万 | -11.16% | 63.92 | 4.5 |
| 10/24 | 1,011 | 1,023 | 994 | 1,005 | -0.2% | 51,300 | 950億5969万 | -7.12% | 67.26 | 4.74 |
| 10/23 | 1,029 | 1,029 | 1,002 | 1,007 | -2.42% | 38,700 | 952億4887万 | -7.44% | 67.4 | 4.75 |
| 10/22 | 1,029 | 1,037 | 1,006 | 1,032 | +0.29% | 33,600 | 976億1354万 | -5.49% | 69.07 | 4.87 |
| 10/19 | 1,006 | 1,039 | 1,003 | 1,029 | +0.68% | 31,600 | 973億2978万 | -6.03% | 68.87 | 4.85 |
| 10/18 | 1,028 | 1,043 | 1,008 | 1,022 | -0.49% | 42,600 | 966億6767万 | -7.18% | 68.4 | 4.82 |
| 10/17 | 1,018 | 1,032 | 1,001 | 1,027 | +1.58% | 56,400 | 971億4060万 | -7.23% | 68.74 | 4.84 |
| 10/16 | 994 | 1,019 | 989 | 1,011 | +0.9% | 33,300 | 956億2721万 | -9.16% | 67.66 | 4.77 |
| 10/15 | 1,018 | 1,020 | 994 | 1,002 | -2.24% | 36,400 | 947億7593万 | -10.62% | 67.06 | 4.72 |
| 10/12 | 993 | 1,028 | 989 | 1,025 | +2.5% | 54,500 | 969億5143万 | -9.21% | 68.6 | 4.83 |
| 10/11 | 980 | 1,012 | 979 | 1,000 | -4.58% | 107,100 | 945億8676万 | -12.13% | 66.93 | 4.72 |
| 10/10 | 1,017 | 1,057 | 990 | 1,048 | +3.15% | 94,000 | 991億2692万 | -8.71% | 70.14 | 4.94 |
| 10/09 | 1,037 | 1,047 | 1,013 | 1,016 | -3.97% | 70,300 | 961億15万 | -12.11% | 68 | 4.79 |
| 10/05 | 1,094 | 1,095 | 1,038 | 1,058 | -4.25% | 103,300 | 1000億7279万 | -9.26% | 70.81 | 4.99 |
| 10/04 | 1,108 | 1,121 | 1,085 | 1,105 | +0.09% | 72,700 | 1045億1837万 | -6.04% | 73.96 | 5.21 |
| 10/03 | 1,142 | 1,142 | 1,103 | 1,104 | -2.82% | 69,700 | 1044億2378万 | -5.88% | 73.89 | 5.21 |
| 10/02 | 1,164 | 1,167 | 1,136 | 1,136 | -1.56% | 63,600 | 1074億5056万 | -2.82% | 76.03 | 5.36 |
| 10/01 | 1,136 | 1,174 | 1,135 | 1,154 | +1.58% | 42,200 | 1091億5312万 | -0.77% | 77.24 | 5.44 |
| 09/28 | 1,161 | 1,161 | 1,133 | 1,136 | -1.3% | 43,100 | 1074億5056万 | -1.73% | 76.03 | 5.36 |
| 09/27 | 1,178 | 1,181 | 1,145 | 1,151 | -1.88% | 42,700 | 1088億6936万 | +0.17% | 77.03 | 5.43 |
| 09/26 | 1,154 | 1,177 | 1,139 | 1,173 | +0.34% | 51,200 | 1109億5027万 | +2.71% | 78.51 | 5.53 |
| 09/25 | 1,150 | 1,187 | 1,131 | 1,169 | 0% | 65,200 | 1105億7192万 | +3.18% | 78.24 | 5.51 |
| 09/21 | 1,160 | 1,183 | 1,157 | 1,169 | +1.48% | 56,500 | 1105億7192万 | +3.91% | 78.24 | 5.51 |
| 09/20 | 1,182 | 1,184 | 1,130 | 1,152 | -3.27% | 87,900 | 1089億6395万 | +3.13% | 77.1 | 5.43 |
| 09/19 | 1,144 | 1,219 | 1,144 | 1,191 | +4.66% | 148,800 | 1126億5283万 | +7.3% | 79.71 | 5.62 |
| 09/18 | 1,135 | 1,159 | 1,119 | 1,138 | -0.35% | 44,700 | 1076億3973万 | +3.17% | 76.16 | 5.37 |
| 09/14 | 1,096 | 1,160 | 1,095 | 1,142 | +2.06% | 64,200 | 1080億1808万 | +4.01% | 76.43 | 5.38 |
| 09/13 | 1,085 | 1,129 | 1,084 | 1,119 | +0.99% | 57,800 | 1058億4258万 | +2.29% | 74.89 | 5.28 |
| 09/12 | 1,144 | 1,149 | 1,097 | 1,108 | -4.89% | 69,000 | 1048億213万 | +1.47% | 74.16 | 5.22 |
| 09/11 | 1,199 | 1,199 | 1,146 | 1,165 | -0.94% | 53,700 | 1101億9358万 | +6.78% | 77.97 | 5.49 |
| 09/10 | 1,146 | 1,201 | 1,126 | 1,176 | 0% | 124,100 | 1112億3403万 | +8.29% | 78.71 | 5.55 |
| 09/07 | 1,188 | 1,188 | 1,147 | 1,176 | -2% | 65,400 | 1112億3403万 | +8.69% | 78.71 | 5.55 |
| 09/06 | 1,204 | 1,213 | 1,171 | 1,200 | -1.48% | 81,100 | 1135億411万 | +11.01% | 80.31 | 5.66 |
| 09/05 | 1,231 | 1,245 | 1,207 | 1,218 | -1.3% | 87,400 | 1152億667万 | +12.78% | 81.52 | 5.74 |
| 09/04 | 1,264 | 1,264 | 1,222 | 1,234 | -1.75% | 66,700 | 1167億2006万 | +14.58% | 82.59 | 5.82 |
| 09/03 | 1,222 | 1,263 | 1,202 | 1,256 | +1.13% | 159,100 | 1188億97万 | +17.05% | 84.06 | 5.92 |
| 08/31 | 1,261 | 1,287 | 1,217 | 1,242 | -3.5% | 199,000 | 1174億7676万 | +16.29% | 83.12 | 5.86 |
