株価チャート
2018/08/22～2019/01/22
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 |
| 01/22 | 4,285 | 4,310 | 3,880 | 4,165 | -0.24% | 68,700 | 114億9195万 | +2.08% | 11.23 | 1.54 |
| 01/21 | 4,550 | 4,550 | 4,170 | 4,175 | -7.02% | 64,500 | 115億1954万 | +1.53% | 11.25 | 1.55 |
| 01/18 | 4,620 | 4,620 | 4,355 | 4,490 | -1.21% | 47,600 | 123億8868万 | +9.09% | 12.1 | 1.66 |
| 01/17 | 4,665 | 4,735 | 4,505 | 4,545 | -1.41% | 45,900 | 125億4043万 | +11.42% | 12.25 | 1.68 |
| 01/16 | 4,600 | 4,615 | 4,470 | 4,610 | +1.65% | 37,700 | 127億1978万 | +14.65% | 12.43 | 1.71 |
| 01/15 | 4,510 | 4,625 | 4,360 | 4,535 | -1.63% | 51,500 | 125億1284万 | +15.07% | 12.22 | 1.68 |
| 01/11 | 4,510 | 4,825 | 4,510 | 4,610 | +2.67% | 65,700 | 127億1978万 | +19.96% | 12.43 | 1.71 |
| 01/10 | 4,380 | 4,490 | 4,300 | 4,490 | +2.86% | 27,200 | 123億8868万 | +20.5% | 12.1 | 1.66 |
| 01/09 | 4,285 | 4,550 | 4,235 | 4,365 | +3.44% | 69,800 | 120億4378万 | +21.18% | 11.77 | 1.62 |
| 01/08 | 4,540 | 4,550 | 4,175 | 4,220 | -7.25% | 84,000 | 116億4370万 | +21.16% | 11.37 | 1.56 |
| 01/07 | 4,620 | 4,915 | 4,450 | 4,550 | -1.3% | 120,600 | 125億5423万 | +35.01% | 12.26 | 1.69 |
| 01/04 | 4,080 | 4,845 | 4,060 | 4,610 | +7.46% | 153,600 | 127億1978万 | +42.2% | 12.43 | 1.71 |
| 2018 |
| 12/28 | 4,330 | 4,495 | 4,100 | 4,290 | +3.5% | 117,000 | 118億3684万 | +37.81% | 11.56 | 1.59 |
| 12/27 | 4,390 | 4,400 | 4,000 | 4,145 | +8.94% | 130,700 | 114億3676万 | +38.35% | 11.17 | 1.54 |
| 12/26 | 3,335 | 3,845 | 3,335 | 3,805 | +17.62% | 146,200 | 104億9864万 | +31.89% | 10.26 | 1.41 |
| 12/25 | 2,951 | 3,595 | 2,841 | 3,235 | +2.54% | 97,100 | 89億2592万 | +16.03% | 8.72 | 1.2 |
| 12/21 | 3,380 | 3,450 | 3,005 | 3,155 | -8.55% | 60,100 | 87億518万 | +16.21% | 8.5 | 1.17 |
| 12/20 | 3,620 | 3,880 | 3,280 | 3,450 | -4.96% | 82,000 | 95億1914万 | +30.48% | 9.3 | 1.28 |
| 12/19 | 3,845 | 4,280 | 3,480 | 3,630 | -7.63% | 214,900 | 100億1579万 | +41.63% | 9.78 | 1.35 |
| 12/18 | 3,185 | 3,930 | 2,994 | 3,930 | +21.67% | 133,400 | 108億4354万 | +58.79% | 10.59 | 1.46 |
| 12/17 | 3,745 | 3,790 | 3,230 | 3,230 | -15% | 102,900 | 89億1212万 | +35.89% | 8.71 | 1.2 |
| 12/14 | 3,895 | 4,180 | 3,700 | 3,800 | -1.94% | 109,700 | 104億8485万 | +64.57% | 10.24 | 1.41 |
| 12/13 | 3,685 | 4,460 | 3,530 | 3,875 | +1.31% | 469,500 | 106億9179万 | +74.86% | 10.45 | 1.44 |
| 12/12 | 4,060 | 4,495 | 3,620 | 3,825 | -10.42% | 268,200 | 105億5383万 | +80.42% | 10.31 | 1.42 |
| 12/11 | 4,270 | 4,800 | 4,270 | 4,270 | -14.08% | 405,400 | 117億8166万 | +110.97% | 11.51 | 1.58 |
| 12/10 | 4,970 | 4,970 | 4,970 | 4,970 | +16.39% | 11,300 | 137億1308万 | +160.07% | 13.4 | 1.84 |
| 12/07 | 3,990 | 4,270 | 3,880 | 4,270 | +19.61% | 247,200 | 117億8166万 | +140.83% | 11.51 | 1.58 |
| 12/06 | 3,100 | 3,785 | 2,863 | 3,570 | +15.35% | 1,114,400 | 98億5024万 | +115.06% | 9.62 | 1.32 |
| 12/05 | 3,095 | 3,095 | 3,095 | 3,095 | +19.36% | 13,100 | 85億3963万 | +96.63% | 8.34 | 1.15 |
| 12/04 | 2,443 | 2,593 | 2,357 | 2,593 | +23.89% | 387,800 | 71億5453万 | +72.41% | 6.99 | 0.96 |
| 12/03 | 2,093 | 2,093 | 2,093 | 2,093 | +23.63% | 7,900 | 57億7494万 | +44.15% | 5.64 | 0.78 |
| 11/30 | 1,483 | 1,693 | 1,453 | 1,693 | +21.54% | 49,900 | 46億7127万 | +19.06% | 4.56 | 0.63 |
| 11/29 | 1,404 | 1,404 | 1,393 | 1,393 | +0.58% | 1,000 | 38億4352万 | -1.21% | 3.75 | 0.52 |
| 11/28 | 1,386 | 1,392 | 1,385 | 1,385 | +0.36% | 2,000 | 38億2145万 | -1.98% | 3.73 | 0.51 |
| 11/27 | 1,385 | 1,388 | 1,371 | 1,380 | +0.8% | 1,500 | 38億765万 | -2.61% | 3.72 | 0.51 |
| 11/26 | 1,368 | 1,370 | 1,358 | 1,369 | -0.44% | 1,300 | 37億7730万 | -3.73% | 3.69 | 0.51 |
| 11/22 | 1,378 | 1,378 | 1,338 | 1,375 | +0.15% | 2,600 | 37億9386万 | -3.71% | 3.71 | 0.51 |
| 11/21 | 1,352 | 1,392 | 1,352 | 1,373 | +0.37% | 1,300 | 37億8834万 | -4.25% | 3.7 | 0.51 |
| 11/20 | 1,385 | 1,385 | 1,366 | 1,368 | -1.23% | 1,500 | 37億7454万 | -5% | 3.69 | 0.51 |
| 11/19 | 1,374 | 1,396 | 1,374 | 1,385 | -0.72% | 2,200 | 38億2145万 | -4.22% | 3.73 | 0.51 |
| 11/16 | 1,386 | 1,396 | 1,361 | 1,395 | +0.5% | 5,600 | 38億4904万 | -3.93% | 3.76 | 0.52 |
| 11/15 | 1,404 | 1,410 | 1,388 | 1,388 | -2.12% | 4,700 | 38億2973万 | -4.87% | 3.74 | 0.51 |
| 11/14 | 1,426 | 1,460 | 1,418 | 1,418 | -0.28% | 2,800 | 39億1250万 | -3.27% | 3.82 | 0.53 |
| 11/13 | 1,430 | 1,457 | 1,422 | 1,422 | -5.2% | 6,800 | 39億2354万 | -3.59% | 3.83 | 0.53 |
| 11/12 | 1,547 | 1,547 | 1,500 | 1,500 | -0.92% | 4,000 | 41億3875万 | +1.01% | 4.04 | 0.56 |
| 11/09 | 1,490 | 1,520 | 1,490 | 1,514 | +1.61% | 7,600 | 41億7738万 | +1.47% | 4.08 | 0.56 |
| 11/08 | 1,470 | 1,490 | 1,470 | 1,490 | +1.64% | 800 | 41億1116万 | -0.6% | 4.02 | 0.55 |
| 11/07 | 1,448 | 1,470 | 1,447 | 1,466 | +2.09% | 4,000 | 40億4494万 | -2.66% | 3.95 | 0.54 |
| 11/06 | 1,445 | 1,465 | 1,427 | 1,436 | -0.62% | 4,800 | 39億6217万 | -5.28% | 3.87 | 0.53 |
| 11/05 | 1,482 | 1,482 | 1,427 | 1,445 | -4.11% | 8,100 | 39億8700万 | -5.31% | 3.89 | 0.54 |
| 11/02 | 1,460 | 1,528 | 1,455 | 1,507 | +3.72% | 9,500 | 41億5807万 | -1.89% | 4.06 | 0.56 |
| 11/01 | 1,410 | 1,453 | 1,410 | 1,453 | +3.34% | 1,600 | 40億907万 | -5.89% | 3.92 | 0.54 |
| 10/31 | 1,361 | 1,406 | 1,361 | 1,406 | +3.31% | 14,700 | 38億7939万 | -9.58% | 3.79 | 0.52 |
| 10/30 | 1,330 | 1,361 | 1,315 | 1,361 | +5.75% | 9,700 | 37億5523万 | -13.2% | 3.67 | 0.5 |
| 10/29 | 1,355 | 1,377 | 1,287 | 1,287 | -3.74% | 9,600 | 35億5105万 | -19.11% | 3.47 | 0.48 |
| 10/26 | 1,405 | 1,406 | 1,330 | 1,337 | -4.7% | 6,600 | 36億8901万 | -17.42% | 3.6 | 0.5 |
| 10/25 | 1,450 | 1,450 | 1,400 | 1,403 | -4.17% | 6,100 | 38億7111万 | -14.71% | 3.78 | 0.52 |
| 10/24 | 1,479 | 1,480 | 1,464 | 1,464 | -1.21% | 3,700 | 40億3942万 | -12.28% | 3.95 | 0.54 |
| 10/23 | 1,494 | 1,503 | 1,481 | 1,482 | -2.05% | 3,900 | 40億8909万 | -12.36% | 3.99 | 0.55 |
| 10/22 | 1,504 | 1,536 | 1,504 | 1,513 | -0.39% | 2,900 | 41億7462万 | -11.57% | 4.08 | 0.56 |
| 10/19 | 1,505 | 1,540 | 1,485 | 1,519 | -0.46% | 8,800 | 41億9118万 | -12.3% | 4.09 | 0.56 |
| 10/18 | 1,521 | 1,533 | 1,517 | 1,526 | +0.2% | 2,200 | 42億1049万 | -12.95% | 4.11 | 0.57 |
| 10/17 | 1,514 | 1,535 | 1,510 | 1,523 | +0.66% | 7,800 | 42億221万 | -14.2% | 4.11 | 0.56 |
| 10/16 | 1,527 | 1,538 | 1,513 | 1,513 | -0.92% | 12,600 | 41億7462万 | -15.8% | 4.08 | 0.56 |
| 10/15 | 1,552 | 1,552 | 1,525 | 1,527 | -2.68% | 10,400 | 42億1325万 | -16.1% | 4.12 | 0.57 |
| 10/12 | 1,511 | 1,583 | 1,507 | 1,569 | +0.26% | 8,200 | 43億2914万 | -15.05% | 4.23 | 0.58 |
| 10/11 | 1,515 | 1,578 | 1,515 | 1,565 | -5.09% | 14,200 | 43億1810万 | -16.44% | 4.22 | 0.58 |
| 10/10 | 1,654 | 1,660 | 1,620 | 1,649 | -0.54% | 8,100 | 45億4987万 | -13.26% | 4.44 | 0.61 |
| 10/09 | 1,661 | 1,670 | 1,653 | 1,658 | -1.6% | 4,900 | 45億7470万 | -14% | 4.47 | 0.61 |
| 10/05 | 1,680 | 1,695 | 1,680 | 1,685 | +0.3% | 2,200 | 46億4920万 | -13.81% | 4.54 | 0.62 |
| 10/04 | 1,681 | 1,699 | 1,670 | 1,680 | -0.06% | 9,900 | 46億3540万 | -15.15% | 4.53 | 0.62 |
| 10/03 | 1,699 | 1,700 | 1,681 | 1,681 | -1.06% | 9,100 | 46億3816万 | -16.16% | 4.53 | 0.62 |
| 10/02 | 1,692 | 1,712 | 1,690 | 1,699 | -0.06% | 5,100 | 46億8783万 | -16.31% | 4.58 | 0.63 |
| 10/01 | 1,727 | 1,727 | 1,700 | 1,700 | +0.77% | 6,400 | 46億9059万 | -17.27% | 4.58 | 0.63 |
| 09/28 | 1,712 | 1,725 | 1,684 | 1,687 | -1.23% | 9,300 | 46億5472万 | -18.93% | 4.55 | 0.63 |
| 09/27 | 1,710 | 1,710 | 1,689 | 1,708 | -1.27% | 18,300 | 47億1266万 | -18.9% | 4.6 | 0.63 |
| 09/26 | 1,731 | 1,760 | 1,720 | 1,730 | +0.46% | 23,100 | 47億7336万 | -18.74% | 4.66 | 0.64 |
| 09/25 | 1,719 | 1,750 | 1,682 | 1,722 | -12.1% | 75,900 | 47億5129万 | -19.94% | 4.64 | 0.64 |
| 09/21 | 1,972 | 1,972 | 1,927 | 1,959 | -0.66% | 12,300 | 54億521万 | -10.01% | 5.28 | 0.73 |
| 09/20 | 2,000 | 2,000 | 1,970 | 1,972 | -1.05% | 5,100 | 54億4108万 | -9.95% | 5.32 | 0.73 |
| 09/19 | 2,005 | 2,020 | 1,991 | 1,993 | -0.6% | 8,200 | 54億9902万 | -9.53% | 5.37 | 0.74 |
| 09/18 | 2,014 | 2,014 | 1,975 | 2,005 | -0.45% | 25,300 | 55億3213万 | -9.44% | 5.4 | 0.74 |
| 09/14 | 2,000 | 2,040 | 1,992 | 2,014 | +1.21% | 3,100 | 55億5697万 | -9.44% | 5.43 | 0.75 |
| 09/13 | 2,018 | 2,018 | 1,975 | 1,990 | -1.53% | 5,800 | 54億9075万 | -10.96% | 5.36 | 0.74 |
| 09/12 | 2,044 | 2,044 | 2,018 | 2,021 | -1.13% | 5,200 | 55億7628万 | -9.94% | 5.45 | 0.75 |
| 09/11 | 2,075 | 2,089 | 2,044 | 2,044 | -1.73% | 2,700 | 56億3974万 | -9.88% | 5.51 | 0.76 |
| 09/10 | 2,055 | 2,117 | 2,042 | 2,080 | -0.24% | 3,800 | 57億3907万 | -9.41% | 5.61 | 0.77 |
| 09/07 | 2,085 | 2,090 | 2,043 | 2,085 | 0% | 3,900 | 57億5287万 | -10.28% | 5.62 | 0.77 |
| 09/06 | 2,185 | 2,185 | 2,060 | 2,085 | -4.58% | 6,400 | 57億5287万 | -11.46% | 5.62 | 0.77 |
| 09/05 | 2,240 | 2,305 | 2,185 | 2,185 | -2.46% | 4,800 | 60億2879万 | -8.42% | 5.89 | 0.81 |
| 09/04 | 2,257 | 2,259 | 2,237 | 2,240 | -0.84% | 1,500 | 61億8054万 | -7.13% | 6.04 | 0.83 |
| 09/03 | 2,329 | 2,329 | 2,259 | 2,259 | -3.01% | 2,900 | 62億3296万 | -7.23% | 6.09 | 0.84 |
| 08/31 | 2,329 | 2,330 | 2,329 | 2,329 | +0.3% | 600 | 64億2611万 | -5.29% | 6.28 | 0.86 |
| 08/30 | 2,321 | 2,332 | 2,321 | 2,322 | +0.48% | 2,400 | 64億679万 | -6.26% | 6.26 | 0.86 |
| 08/29 | 2,276 | 2,345 | 2,276 | 2,311 | +0.04% | 3,000 | 63億7644万 | -7.41% | 6.23 | 0.86 |
| 08/28 | 2,304 | 2,335 | 2,304 | 2,310 | +0.3% | 2,300 | 63億7368万 | -8.15% | 6.23 | 0.86 |
| 08/27 | 2,303 | 2,325 | 2,302 | 2,303 | -0.95% | 3,600 | 63億5437万 | -9.15% | 6.21 | 0.85 |
| 08/24 | 2,349 | 2,349 | 2,325 | 2,325 | -1.02% | 300 | 64億1507万 | -9% | 6.27 | 0.86 |
| 08/23 | 2,258 | 2,350 | 2,258 | 2,349 | +1.95% | 4,000 | 64億8129万 | -8.74% | 6.33 | 0.87 |
| 08/22 | 2,240 | 2,304 | 2,240 | 2,304 | +0.61% | 2,000 | 63億5713万 | -11.04% | 6.21 | 0.85 |
