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 |
|---|
| 2020 | 8/1, 株式分割 1→2 |
| 2019 |
| 01/31 | 652 | 660 | 651 | 658 | +0.92% | 3,000 | 32億1570万 | +7.43% | 37.94 | 4.11 |
| 01/30 | 700 | 700 | 652 | 652 | -3.84% | 13,800 | 31億8635万 | +6.45% | 37.6 | 4.07 |
| 01/29 | 669 | 691 | 651 | 678 | -3.08% | 12,000 | 33億1351万 | +10.52% | 39.1 | 4.24 |
| 01/28 | 679 | 704 | 679 | 699 | +4.33% | 17,400 | 34億1866万 | +14.03% | 40.34 | 4.37 |
| 01/25 | 646 | 685 | 646 | 670 | +1.9% | 13,400 | 32億7683万 | +8.77% | 38.66 | 4.19 |
| 01/24 | 647 | 665 | 635 | 658 | -0.38% | 7,400 | 32億1570万 | +5.88% | 37.94 | 4.11 |
| 01/23 | 626 | 668 | 616 | 660 | +5.52% | 7,600 | 32億2792万 | +5.1% | 38.09 | 4.13 |
| 01/22 | 614 | 640 | 598 | 626 | -0.56% | 10,200 | 30億5919万 | -1.18% | 36.1 | 3.91 |
| 01/21 | 675 | 675 | 629 | 629 | -5.2% | 18,200 | 30億7631万 | -2.18% | 36.3 | 3.93 |
| 01/18 | 607 | 680 | 589 | 664 | +10.86% | 39,600 | 32億4504万 | +1.3% | 38.29 | 4.15 |
| 01/17 | 599 | 599 | 572 | 599 | +2.48% | 9,000 | 29億2714万 | -10.14% | 34.54 | 3.74 |
| 01/16 | 586 | 615 | 579 | 584 | -2.1% | 8,400 | 28億5622万 | -14.12% | 33.7 | 3.65 |
| 01/15 | 573 | 597 | 572 | 597 | +5.39% | 6,200 | 29億1736万 | -14.05% | 34.42 | 3.73 |
| 01/11 | 570 | 578 | 564 | 566 | +2.07% | 4,200 | 27億6819万 | -20.06% | 32.66 | 3.54 |
| 01/10 | 596 | 596 | 555 | 555 | -6.18% | 11,200 | 27億1194万 | -23.31% | 32 | 3.47 |
| 01/09 | 579 | 610 | 579 | 591 | -0.51% | 9,600 | 28億9046万 | -19.81% | 34.11 | 3.7 |
| 01/08 | 573 | 606 | 573 | 594 | +5.23% | 25,200 | 29億513万 | -20.8% | 34.28 | 3.71 |
| 01/07 | 542 | 580 | 539 | 565 | +4.06% | 18,400 | 27億6085万 | -25.92% | 32.58 | 3.53 |
| 01/04 | 561 | 561 | 534 | 543 | -8.36% | 20,000 | 26億5325万 | -30.09% | 31.31 | 3.39 |
| 2018 |
| 12/28 | 598 | 618 | 569 | 592 | -7.06% | 20,000 | 28億9535万 | -25.16% | 34.16 | 3.7 |
| 12/27 | 580 | 662 | 550 | 637 | +17.96% | 21,200 | 31億1543万 | -20.77% | 36.76 | 3.98 |
| 12/26 | 589 | 589 | 530 | 540 | +2.18% | 38,000 | 26億4103万 | -33.74% | 31.16 | 3.38 |
| 12/25 | 541 | 547 | 528 | 529 | -9.89% | 39,400 | 25億8478万 | -36.33% | 30.5 | 3.31 |
| 12/21 | 593 | 612 | 524 | 587 | -8.07% | 56,400 | 28億6845万 | -30.67% | 33.85 | 3.67 |
| 12/20 | 659 | 659 | 614 | 638 | -0.93% | 30,600 | 31億2033万 | -25.73% | 36.82 | 3.99 |
| 12/19 | 675 | 675 | 600 | 644 | -4.52% | 37,000 | 31億4967万 | -26.06% | 37.16 | 4.03 |
| 12/18 | 642 | 693 | 642 | 675 | -0.74% | 31,000 | 32億9884万 | -23.7% | 38.92 | 4.22 |
| 12/17 | 732 | 750 | 675 | 680 | -14.15% | 62,800 | 33億2329万 | -24.25% | 39.21 | 4.25 |
| 12/14 | 796 | 800 | 750 | 792 | -0.5% | 24,200 | 38億7106万 | -13.02% | 45.68 | 4.95 |
| 12/13 | 795 | 808 | 791 | 796 | -2.33% | 8,400 | 38億9063万 | -13.34% | 45.91 | 4.98 |
| 12/12 | 784 | 824 | 778 | 815 | +4.09% | 14,000 | 39億8355万 | -12.04% | 47 | 5.09 |
| 12/11 | 900 | 900 | 750 | 783 | -12.67% | 22,800 | 38億2705万 | -16.22% | 45.16 | 4.89 |
| 12/10 | 905 | 905 | 877 | 896 | -3.08% | 11,200 | 43億8215万 | -5.19% | 51.71 | 5.6 |
| 12/07 | 929 | 944 | 905 | 925 | -0.43% | 7,200 | 45億2154万 | -2.68% | 53.35 | 5.78 |
| 12/06 | 929 | 929 | 915 | 929 | -1.75% | 8,400 | 45億4110万 | -2.67% | 53.58 | 5.81 |
| 12/05 | 934 | 965 | 926 | 945 | +1.18% | 6,200 | 46億2180万 | -1.56% | 54.53 | 5.91 |
| 12/04 | 945 | 945 | 926 | 934 | -1.53% | 4,800 | 45億6800万 | -2.91% | 53.9 | 5.84 |
| 12/03 | 940 | 960 | 930 | 949 | +0.96% | 9,000 | 46億3892万 | -1.3% | 54.74 | 5.93 |
| 11/30 | 938 | 964 | 925 | 940 | +2.01% | 16,000 | 45億9490万 | -2.44% | 54.22 | 5.88 |
| 11/29 | 915 | 938 | 910 | 921 | +1.54% | 13,200 | 45億442万 | -4.76% | 53.15 | 5.76 |
| 11/28 | 891 | 907 | 891 | 907 | +1.28% | 7,000 | 44億3595万 | -6.88% | 52.34 | 5.67 |
| 11/27 | 926 | 926 | 878 | 896 | -3.29% | 12,200 | 43億7971万 | -8.81% | 51.68 | 5.6 |
| 11/26 | 912 | 933 | 910 | 926 | +1.87% | 3,200 | 45億2888万 | -6.46% | 53.44 | 5.79 |
| 11/22 | 905 | 925 | 902 | 909 | +0.44% | 4,400 | 44億4573万 | -9.01% | 52.46 | 5.68 |
| 11/21 | 902 | 918 | 902 | 905 | -0.6% | 6,800 | 44億2617万 | -10.22% | 52.23 | 5.66 |
| 11/20 | 911 | 927 | 900 | 911 | -0.87% | 6,400 | 44億5307万 | -10.47% | 52.54 | 5.69 |
| 11/19 | 918 | 938 | 918 | 919 | -1.71% | 2,600 | 44億9219万 | -10.3% | 53 | 5.74 |
| 11/16 | 915 | 973 | 914 | 935 | +2.24% | 10,000 | 45億7045万 | -9.45% | 53.93 | 5.84 |
| 11/15 | 935 | 935 | 913 | 914 | -2.35% | 9,400 | 44億7019万 | -11.86% | 52.74 | 5.72 |
| 11/14 | 965 | 965 | 933 | 936 | -3.36% | 12,200 | 45億7778万 | -10.17% | 54.01 | 5.85 |
| 11/13 | 987 | 987 | 960 | 969 | -3.15% | 5,400 | 47億3673万 | -7.67% | 55.89 | 6.06 |
| 11/12 | 1,000 | 1,001 | 990 | 1,000 | +0.25% | 7,400 | 48億9080万 | -4.94% | 57.71 | 6.25 |
| 11/09 | 1,015 | 1,015 | 995 | 998 | -0.5% | 7,000 | 48億7857万 | -5.54% | 57.56 | 6.24 |
| 11/08 | 1,037 | 1,038 | 1,003 | 1,003 | 0% | 10,000 | 49億302万 | -5.69% | 57.85 | 6.27 |
| 11/07 | 1,001 | 1,015 | 1,001 | 1,003 | -0.79% | 6,000 | 49億302万 | -6.31% | 57.85 | 6.27 |
| 11/06 | 1,033 | 1,041 | 1,007 | 1,011 | -2.7% | 8,000 | 49億4215万 | -6.17% | 58.31 | 6.32 |
| 11/05 | 1,036 | 1,052 | 1,024 | 1,039 | +0.44% | 5,800 | 50億7909万 | -4.37% | 59.93 | 6.49 |
| 11/02 | 1,026 | 1,070 | 1,026 | 1,034 | +0.93% | 8,600 | 50億5708万 | -5.22% | 59.67 | 6.47 |
| 11/01 | 1,031 | 1,056 | 1,020 | 1,025 | -4.56% | 15,000 | 50億1062万 | -6.52% | 59.12 | 6.41 |
| 10/31 | 988 | 1,074 | 988 | 1,074 | +8.65% | 21,400 | 52億5027万 | -2.76% | 61.95 | 6.71 |
| 10/30 | 930 | 989 | 900 | 988 | +8.57% | 24,200 | 48億3211万 | -10.99% | 57.02 | 6.18 |
| 10/29 | 996 | 1,001 | 910 | 910 | -9.9% | 21,000 | 44億5062万 | -18.75% | 52.51 | 5.69 |
| 10/26 | 1,038 | 1,090 | 1,005 | 1,010 | -2.88% | 17,400 | 49億3970万 | -10.93% | 58.28 | 6.32 |
| 10/25 | 1,052 | 1,067 | 1,040 | 1,040 | -4.24% | 20,400 | 50億8643万 | -9.01% | 60.02 | 6.5 |
| 10/24 | 1,133 | 1,133 | 1,086 | 1,086 | -1.99% | 7,000 | 53億1140万 | -5.73% | 62.67 | 6.79 |
| 10/23 | 1,078 | 1,108 | 1,078 | 1,108 | +0.54% | 9,200 | 54億1900万 | -4.57% | 63.94 | 6.93 |
| 10/22 | 1,146 | 1,146 | 1,086 | 1,102 | -4.17% | 17,000 | 53億8966万 | -5.49% | 63.59 | 6.89 |
| 10/19 | 1,141 | 1,164 | 1,141 | 1,150 | +0.88% | 9,200 | 56億2442万 | -1.88% | 66.36 | 7.19 |
| 10/18 | 1,133 | 1,150 | 1,120 | 1,140 | +0.71% | 15,800 | 55億7551万 | -3.31% | 65.79 | 7.13 |
| 10/17 | 1,089 | 1,132 | 1,089 | 1,132 | +5.5% | 13,200 | 55億3638万 | -4.55% | 65.33 | 7.08 |
| 10/16 | 1,103 | 1,114 | 1,052 | 1,073 | -3.94% | 11,400 | 52億4782万 | -9.76% | 61.92 | 6.71 |
| 10/15 | 1,080 | 1,126 | 1,061 | 1,117 | +5.53% | 13,200 | 54億6302万 | -6.45% | 64.46 | 6.99 |
| 10/12 | 1,016 | 1,089 | 1,007 | 1,059 | +0.33% | 12,200 | 51億7691万 | -11.87% | 61.08 | 6.62 |
| 10/11 | 1,050 | 1,066 | 1,002 | 1,055 | -3.3% | 30,400 | 51億5979万 | -12.88% | 60.88 | 6.6 |
| 10/10 | 1,075 | 1,096 | 1,072 | 1,091 | +3.46% | 7,800 | 53億3586万 | -10.79% | 62.96 | 6.82 |
| 10/09 | 1,083 | 1,099 | 1,050 | 1,055 | -4.83% | 16,400 | 51億5734万 | -14.62% | 60.85 | 6.59 |
| 10/05 | 1,160 | 1,168 | 1,100 | 1,108 | -5.54% | 21,400 | 54億1900万 | -11.43% | 63.94 | 6.93 |
| 10/04 | 1,161 | 1,183 | 1,160 | 1,173 | +1.16% | 9,200 | 57億3690万 | -6.98% | 67.69 | 7.34 |
| 10/03 | 1,188 | 1,188 | 1,159 | 1,160 | -2.56% | 12,400 | 56億7088万 | -8.48% | 66.91 | 7.25 |
| 10/02 | 1,219 | 1,233 | 1,173 | 1,190 | -2.66% | 20,200 | 58億2005万 | -6.23% | 68.67 | 7.44 |
| 10/01 | 1,173 | 1,245 | 1,173 | 1,223 | +3.16% | 12,600 | 59億7900万 | -3.89% | 70.55 | 7.65 |
| 09/28 | 1,158 | 1,186 | 1,158 | 1,185 | +3% | 36,200 | 57億9559万 | -6.18% | 68.38 | 7.41 |
| 09/27 | 1,213 | 1,216 | 1,150 | 1,151 | -5.54% | 29,000 | 56億2686万 | -8.4% | 66.39 | 7.2 |
| 09/26 | 1,219 | 1,226 | 1,206 | 1,218 | -1.18% | 13,800 | 59億5699万 | -2.56% | 70.29 | 7.62 |
| 09/25 | 1,245 | 1,246 | 1,215 | 1,233 | -1% | 20,600 | 60億2791万 | -0.68% | 71.12 | 7.71 |
| 09/21 | 1,237 | 1,260 | 1,237 | 1,245 | -0.24% | 11,600 | 60億8904万 | +0.89% | 71.85 | 7.79 |
| 09/20 | 1,238 | 1,262 | 1,228 | 1,248 | +0.85% | 19,200 | 61億371万 | +1.88% | 72.02 | 7.8 |
| 09/19 | 1,250 | 1,289 | 1,225 | 1,238 | -1.39% | 33,200 | 60億5236万 | +1.6% | 71.41 | 7.74 |
| 09/18 | 1,245 | 1,280 | 1,226 | 1,255 | -4.92% | 36,000 | 61億3795万 | +3.46% | 72.42 | 7.85 |
| 09/14 | 1,278 | 1,320 | 1,268 | 1,320 | +6.54% | 38,800 | 64億5585万 | +9.36% | 76.17 | 8.26 |
| 09/13 | 1,233 | 1,250 | 1,168 | 1,239 | -1.47% | 21,400 | 60億5970万 | +3.25% | 71.5 | 7.75 |
| 09/12 | 1,325 | 1,325 | 1,250 | 1,258 | -4.55% | 25,400 | 61億5018万 | +5.14% | 72.57 | 7.86 |
| 09/11 | 1,357 | 1,363 | 1,306 | 1,318 | -0.23% | 34,200 | 64億4362万 | +10.71% | 76.03 | 8.24 |
| 09/10 | 1,223 | 1,339 | 1,223 | 1,321 | +10% | 41,600 | 64億5830万 | +11.62% | 76.2 | 8.26 |
| 09/07 | 1,131 | 1,201 | 1,070 | 1,201 | -0.12% | 60,800 | 58億7140万 | +1.82% | 69.28 | 7.51 |
| 09/06 | 1,236 | 1,245 | 1,197 | 1,202 | -6.17% | 22,000 | 58億7874万 | +1.86% | 69.36 | 7.52 |
| 09/05 | 1,261 | 1,300 | 1,261 | 1,281 | -1.65% | 15,600 | 62億6511万 | +8.47% | 73.92 | 8.01 |
| 09/04 | 1,350 | 1,350 | 1,286 | 1,303 | -3.7% | 23,400 | 63億7026万 | +10.47% | 75.16 | 8.15 |
| 09/03 | 1,413 | 1,413 | 1,300 | 1,353 | -4.28% | 39,200 | 66億1480万 | +14.81% | 78.05 | 8.46 |
| 08/31 | 1,420 | 1,430 | 1,383 | 1,413 | -1.4% | 32,400 | 69億1070万 | +20.05% | 81.54 | 8.84 |
