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 | 519 | 530 | 519 | 528 | +1.93% | 30,900 | 58億5868万 | +6.24% | 20.78 | 1.2 |
| 01/30 | 532 | 541 | 512 | 518 | -4.43% | 51,300 | 57億4772万 | +4.44% | 20.38 | 1.18 |
| 01/29 | 538 | 546 | 516 | 542 | -4.41% | 140,200 | 60億1403万 | +9.49% | 21.33 | 1.23 |
| 01/28 | 570 | 578 | 555 | 567 | -2.74% | 119,100 | 62億9143万 | +14.55% | 22.31 | 1.29 |
| 01/25 | 591 | 600 | 581 | 583 | -2.51% | 87,900 | 64億6896万 | +18.02% | 22.94 | 1.32 |
| 01/24 | 603 | 645 | 591 | 598 | -2.13% | 248,600 | 66億3540万 | +21.05% | 23.53 | 1.36 |
| 01/23 | 581 | 611 | 572 | 611 | +0.66% | 317,400 | 67億7965万 | +24.19% | 24.04 | 1.39 |
| 01/22 | 509 | 607 | 507 | 607 | +19.72% | 757,900 | 67億3527万 | +23.88% | 23.89 | 1.38 |
| 01/21 | 515 | 519 | 501 | 507 | -1.55% | 54,900 | 56億2567万 | +3.89% | 19.95 | 1.15 |
| 01/18 | 511 | 520 | 511 | 515 | +1.18% | 24,900 | 57億1444万 | +5.1% | 20.27 | 1.17 |
| 01/17 | 485 | 515 | 485 | 509 | +4.95% | 43,200 | 56億4786万 | +3.88% | 20.03 | 1.15 |
| 01/16 | 479 | 487 | 476 | 485 | +2.11% | 23,800 | 53億8156万 | -1.42% | 19.09 | 1.1 |
| 01/15 | 470 | 479 | 470 | 475 | +1.06% | 13,100 | 52億7060万 | -3.85% | 18.69 | 1.08 |
| 01/11 | 465 | 473 | 464 | 470 | +1.95% | 19,300 | 52億1512万 | -5.43% | 18.5 | 1.07 |
| 01/10 | 485 | 487 | 459 | 461 | -5.92% | 71,300 | 51億1525万 | -7.8% | 18.14 | 1.05 |
| 01/09 | 495 | 516 | 486 | 490 | -2% | 51,300 | 54億3704万 | -2.58% | 19.28 | 1.11 |
| 01/08 | 464 | 523 | 458 | 500 | +9.65% | 120,000 | 55億4800万 | -0.99% | 19.68 | 1.13 |
| 01/07 | 455 | 482 | 452 | 456 | +2.01% | 62,000 | 50億5977万 | -9.88% | 17.94 | 1.03 |
| 01/04 | 424 | 448 | 424 | 447 | -0.22% | 32,600 | 49億5991万 | -12.18% | 17.59 | 1.01 |
| 2018 |
| 12/28 | 422 | 454 | 420 | 448 | +4.92% | 50,300 | 49億7100万 | -12.5% | 17.63 | 1.02 |
| 12/27 | 426 | 433 | 413 | 427 | +6.22% | 47,000 | 47億3799万 | -17.09% | 16.8 | 0.97 |
| 12/26 | 403 | 423 | 392 | 402 | +4.69% | 66,200 | 44億6059万 | -22.39% | 15.82 | 0.91 |
| 12/25 | 400 | 400 | 361 | 384 | -8.79% | 140,300 | 42億6086万 | -26.44% | 15.11 | 0.87 |
| 12/21 | 469 | 472 | 409 | 421 | -12.66% | 116,900 | 46億7141万 | -20.11% | 16.57 | 0.96 |
| 12/20 | 500 | 505 | 471 | 482 | -3.98% | 55,500 | 53億4827万 | -9.23% | 18.97 | 1.09 |
| 12/19 | 500 | 506 | 498 | 502 | +1.21% | 26,900 | 55億7019万 | -5.64% | 19.75 | 1.14 |
| 12/18 | 516 | 516 | 495 | 496 | -5.52% | 70,100 | 55億361万 | -6.94% | 19.52 | 1.13 |
| 12/17 | 557 | 557 | 525 | 525 | -6.08% | 61,800 | 58億2540万 | -1.69% | 20.66 | 1.19 |
| 12/14 | 568 | 570 | 557 | 559 | -1.06% | 24,300 | 62億266万 | +4.49% | 22 | 1.27 |
| 12/13 | 568 | 575 | 552 | 565 | +0.36% | 26,600 | 62億6924万 | +5.81% | 22.23 | 1.28 |
| 12/12 | 552 | 566 | 547 | 563 | +3.49% | 19,600 | 62億4704万 | +5.63% | 22.16 | 1.28 |
| 12/11 | 577 | 577 | 544 | 544 | -5.88% | 50,300 | 60億3622万 | +2.26% | 21.41 | 1.23 |
| 12/10 | 572 | 620 | 554 | 578 | +7.84% | 339,100 | 64億1348万 | +8.65% | 22.75 | 1.31 |
| 12/07 | 540 | 545 | 534 | 536 | 0% | 17,100 | 59億4745万 | +1.32% | 21.09 | 1.22 |
| 12/06 | 543 | 544 | 531 | 536 | -0.74% | 13,400 | 59億4745万 | +1.32% | 21.09 | 1.22 |
| 12/05 | 541 | 548 | 537 | 540 | -0.92% | 13,500 | 59億9184万 | +2.27% | 21.25 | 1.23 |
| 12/04 | 550 | 559 | 543 | 545 | -0.73% | 15,700 | 60億4732万 | +3.42% | 21.45 | 1.24 |
| 12/03 | 540 | 550 | 535 | 549 | +1.67% | 23,100 | 60億9170万 | +4.57% | 21.6 | 1.25 |
| 11/30 | 543 | 548 | 540 | 540 | +0.19% | 14,200 | 59億9184万 | +3.05% | 21.25 | 1.23 |
| 11/29 | 542 | 550 | 539 | 539 | -0.55% | 14,200 | 59億8074万 | +3.06% | 21.21 | 1.22 |
| 11/28 | 541 | 544 | 535 | 542 | +1.31% | 9,800 | 60億1403万 | +3.44% | 21.33 | 1.23 |
| 11/27 | 530 | 537 | 529 | 535 | +1.13% | 11,400 | 59億3636万 | +1.9% | 21.05 | 1.21 |
| 11/26 | 525 | 540 | 517 | 529 | +2.72% | 23,200 | 58億6978万 | +0.57% | 20.82 | 1.2 |
| 11/22 | 515 | 518 | 509 | 515 | +0.78% | 21,200 | 57億1444万 | -2.46% | 20.27 | 1.17 |
| 11/21 | 502 | 513 | 502 | 511 | +0.39% | 16,800 | 56億7005万 | -3.58% | 20.11 | 1.16 |
| 11/20 | 513 | 513 | 505 | 509 | -0.2% | 39,500 | 56億4786万 | -4.32% | 20.03 | 1.15 |
| 11/19 | 506 | 518 | 501 | 510 | +0.39% | 14,600 | 56億5896万 | -4.49% | 20.07 | 1.16 |
| 11/16 | 514 | 517 | 508 | 508 | -1.17% | 14,400 | 56億3676万 | -5.22% | 19.99 | 1.15 |
| 11/15 | 519 | 519 | 511 | 514 | 0% | 8,200 | 57億334万 | -4.46% | 20.23 | 1.17 |
| 11/14 | 531 | 532 | 512 | 514 | -2.1% | 21,800 | 57億334万 | -4.64% | 20.23 | 1.17 |
| 11/13 | 520 | 532 | 515 | 525 | -0.57% | 11,600 | 58億2540万 | -2.78% | 20.66 | 1.19 |
| 11/12 | 536 | 537 | 526 | 528 | -1.49% | 17,100 | 58億5868万 | -2.58% | 20.78 | 1.2 |
| 11/09 | 538 | 539 | 531 | 536 | -0.37% | 8,500 | 59億4745万 | -1.47% | 21.09 | 1.22 |
| 11/08 | 550 | 550 | 535 | 538 | +0.37% | 16,600 | 59億6964万 | -1.47% | 21.17 | 1.22 |
| 11/07 | 535 | 543 | 532 | 536 | +0.19% | 8,600 | 59億4745万 | -2.37% | 21.09 | 1.22 |
| 11/06 | 540 | 550 | 533 | 535 | -0.93% | 12,700 | 59億3636万 | -2.9% | 21.05 | 1.21 |
| 11/05 | 520 | 540 | 520 | 540 | +3.25% | 21,400 | 59億9184万 | -2.7% | 21.25 | 1.23 |
| 11/02 | 522 | 526 | 516 | 523 | +0.97% | 25,500 | 58億320万 | -6.1% | 20.58 | 1.19 |
| 11/01 | 520 | 524 | 513 | 518 | -0.96% | 28,000 | 57億4772万 | -7.66% | 20.38 | 1.18 |
| 10/31 | 517 | 528 | 515 | 523 | +2.55% | 24,200 | 58億320万 | -7.27% | 20.58 | 1.19 |
| 10/30 | 493 | 514 | 492 | 510 | +1.39% | 48,400 | 56億5896万 | -10.21% | 20.07 | 1.16 |
| 10/29 | 512 | 522 | 502 | 503 | -1.18% | 32,000 | 55億8128万 | -12.22% | 19.79 | 1.14 |
| 10/26 | 528 | 535 | 504 | 509 | -2.12% | 45,300 | 56億4786万 | -11.79% | 20.03 | 1.15 |
| 10/25 | 550 | 555 | 511 | 520 | -7.8% | 55,400 | 57億6992万 | -10.5% | 20.46 | 1.18 |
| 10/24 | 566 | 571 | 563 | 564 | -0.35% | 7,800 | 62億5814万 | -3.42% | 22.19 | 1.28 |
| 10/23 | 569 | 572 | 561 | 566 | -0.53% | 12,100 | 62億8033万 | -3.41% | 22.27 | 1.28 |
| 10/22 | 572 | 572 | 564 | 569 | +0.18% | 11,100 | 63億1362万 | -3.23% | 22.39 | 1.29 |
| 10/19 | 561 | 569 | 554 | 568 | +0.35% | 8,900 | 63億252万 | -3.57% | 22.35 | 1.29 |
| 10/18 | 572 | 576 | 562 | 566 | -1.22% | 19,600 | 62億8033万 | -4.23% | 22.27 | 1.28 |
| 10/17 | 563 | 575 | 555 | 573 | +3.06% | 23,100 | 63億5800万 | -3.7% | 22.55 | 1.3 |
| 10/16 | 556 | 558 | 549 | 556 | +0.18% | 9,700 | 61億6937万 | -7.49% | 21.88 | 1.26 |
| 10/15 | 559 | 562 | 550 | 555 | +0.36% | 42,200 | 61億5828万 | -8.11% | 21.84 | 1.26 |
| 10/12 | 530 | 554 | 530 | 553 | +2.79% | 42,400 | 61億3608万 | -9.05% | 21.76 | 1.25 |
| 10/11 | 530 | 543 | 522 | 538 | -3.58% | 106,000 | 59億6964万 | -12.23% | 21.17 | 1.22 |
| 10/10 | 564 | 567 | 550 | 558 | -0.36% | 36,200 | 61億9156万 | -9.71% | 21.96 | 1.27 |
| 10/09 | 585 | 585 | 547 | 560 | -4.6% | 76,100 | 62億1376万 | -10.26% | 22.04 | 1.27 |
| 10/05 | 591 | 602 | 583 | 587 | -1.18% | 33,900 | 65億1335万 | -7.12% | 23.1 | 1.33 |
| 10/04 | 597 | 597 | 584 | 594 | +0.68% | 33,100 | 65億9102万 | -7.04% | 23.38 | 1.35 |
| 10/03 | 607 | 607 | 587 | 590 | -2.48% | 122,100 | 65億4664万 | -8.81% | 23.22 | 1.34 |
| 10/02 | 619 | 620 | 602 | 605 | -1.94% | 51,100 | 67億1308万 | -7.21% | 23.81 | 1.37 |
| 10/01 | 611 | 625 | 609 | 617 | +1.48% | 41,300 | 68億4623万 | -5.8% | 24.28 | 1.4 |
| 09/28 | 610 | 616 | 602 | 608 | 0% | 36,600 | 67億4636万 | -7.6% | 23.93 | 1.38 |
| 09/27 | 611 | 615 | 601 | 608 | -0.49% | 60,100 | 67億4636万 | -8.16% | 23.93 | 1.38 |
| 09/26 | 638 | 646 | 611 | 611 | +1.33% | 289,700 | 67億7965万 | -7.7% | 24.04 | 1.39 |
| 09/25 | 624 | 625 | 593 | 603 | -4.89% | 149,800 | 66億9088万 | -8.91% | 23.73 | 1.37 |
| 09/21 | 615 | 643 | 609 | 634 | +4.28% | 141,900 | 70億3486万 | -3.65% | 24.95 | 1.44 |
| 09/20 | 613 | 619 | 605 | 608 | -1.3% | 28,800 | 67億4636万 | -6.89% | 23.93 | 1.38 |
| 09/19 | 593 | 620 | 590 | 616 | +2.5% | 64,900 | 68億3513万 | -5.23% | 24.24 | 1.4 |
| 09/18 | 600 | 610 | 589 | 601 | -0.99% | 66,600 | 66億6869万 | -6.97% | 23.65 | 1.36 |
| 09/14 | 604 | 619 | 601 | 607 | -1.14% | 49,100 | 67億3527万 | -5.45% | 23.89 | 1.38 |
| 09/13 | 608 | 638 | 601 | 614 | +2.68% | 91,800 | 68億1294万 | -3.91% | 24.16 | 1.39 |
| 09/12 | 622 | 628 | 596 | 598 | -2.92% | 148,500 | 66億3540万 | -5.83% | 23.53 | 1.36 |
| 09/11 | 663 | 677 | 616 | 616 | -5.67% | 321,000 | 68億3513万 | -2.53% | 24.24 | 1.4 |
| 09/10 | 700 | 709 | 650 | 653 | -10.18% | 716,500 | 72億4568万 | +3.82% | 25.7 | 1.48 |
| 09/07 | 635 | 727 | 635 | 727 | +15.95% | 562,300 | 80億6679万 | +16.69% | 28.61 | 1.65 |
| 09/06 | 657 | 657 | 619 | 627 | -5% | 175,800 | 69億5719万 | +1.95% | 24.67 | 1.42 |
| 09/05 | 692 | 694 | 652 | 660 | -3.23% | 143,900 | 73億2336万 | +7.84% | 25.97 | 1.5 |
| 09/04 | 681 | 746 | 677 | 682 | +2.71% | 529,200 | 75億6747万 | +12.54% | 26.84 | 1.55 |
| 09/03 | 721 | 722 | 656 | 664 | -7.52% | 248,800 | 73億6774万 | +10.67% | 26.13 | 1.51 |
| 08/31 | 731 | 748 | 718 | 718 | -3.1% | 122,000 | 79億6692万 | +20.67% | 28.25 | 1.63 |
