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 | 7,210 | 7,210 | 7,210 | 7,210 | -17.22% | 16,400 | 3585億187万 | -25.96% | - | 40.4 |
| 01/30 | 8,710 | 8,710 | 8,710 | 8,710 | -25.62% | 21,100 | 4330億8618万 | -11.35% | - | 48.81 |
| 01/29 | 11,200 | 11,860 | 10,860 | 11,710 | +4.55% | 2,928,000 | 5822億5478万 | +19.23% | - | 65.62 |
| 01/28 | 11,400 | 11,480 | 11,160 | 11,200 | -2.18% | 994,900 | 5568億9612万 | +15.6% | - | 62.76 |
| 01/25 | 11,210 | 11,820 | 11,050 | 11,450 | +1.87% | 1,895,600 | 5693億2683万 | +19.35% | - | 64.16 |
| 01/24 | 11,610 | 11,740 | 11,030 | 11,240 | -1.58% | 1,736,400 | 5588億8503万 | +18.52% | - | 62.98 |
| 01/23 | 11,000 | 11,470 | 10,740 | 11,420 | +3.82% | 2,049,000 | 5678億3515万 | +21.59% | - | 63.99 |
| 01/22 | 11,110 | 11,480 | 10,620 | 11,000 | -1.87% | 2,740,900 | 5469億5154万 | +18.8% | - | 61.64 |
| 01/21 | 11,340 | 12,730 | 11,050 | 11,210 | +6.36% | 5,698,300 | 5573億4797万 | +22.01% | - | 62.81 |
| 01/18 | 10,470 | 10,920 | 10,400 | 10,540 | +0.86% | 1,809,700 | 5240億3636万 | +15.77% | - | 59.06 |
| 01/17 | 10,400 | 10,790 | 10,110 | 10,450 | +1.46% | 1,741,600 | 5195億6166万 | +15.37% | - | 58.55 |
| 01/16 | 10,410 | 10,440 | 10,010 | 10,300 | +0.49% | 1,049,100 | 5121億384万 | +14.22% | - | 57.71 |
| 01/15 | 10,140 | 10,640 | 10,010 | 10,250 | +2.6% | 1,816,700 | 5096億1790万 | +13.93% | - | 57.43 |
| 01/11 | 10,370 | 10,500 | 9,890 | 9,990 | -1.87% | 1,839,400 | 4966億9101万 | +11.42% | - | 55.97 |
| 01/10 | 10,380 | 10,500 | 10,030 | 10,180 | -3.6% | 2,178,000 | 5061億3758万 | +14.22% | - | 57.04 |
| 01/09 | 9,950 | 10,720 | 9,780 | 10,560 | +8.87% | 3,679,200 | 5250億3073万 | +19.24% | - | 59.17 |
| 01/08 | 8,700 | 9,740 | 8,680 | 9,700 | +13.45% | 2,916,700 | 4822億7255万 | +10.73% | - | 54.35 |
| 01/07 | 8,670 | 8,870 | 8,370 | 8,550 | +2.15% | 1,293,400 | 4250億9591万 | -1.72% | - | 47.91 |
| 01/04 | 7,830 | 8,410 | 7,770 | 8,370 | +3.21% | 998,000 | 4161億4652万 | -3.5% | - | 46.9 |
| 2018 |
| 12/28 | 8,670 | 8,800 | 8,050 | 8,110 | -6.78% | 1,481,900 | 4032億1963万 | -6.31% | - | 45.44 |
| 12/27 | 8,760 | 8,920 | 8,450 | 8,700 | +7.94% | 1,443,100 | 4325億5373万 | +0.75% | - | 48.75 |
| 12/26 | 8,140 | 8,430 | 7,820 | 8,060 | +4.4% | 1,383,900 | 4007億3368万 | -6.16% | - | 45.16 |
| 12/25 | 7,680 | 7,900 | 7,340 | 7,720 | -6.76% | 1,729,700 | 3838億2929万 | -10.03% | - | 43.26 |
| 12/21 | 8,380 | 8,520 | 7,930 | 8,280 | -3.16% | 1,439,900 | 4116億7182万 | -3.27% | - | 46.39 |
| 12/20 | 9,230 | 9,350 | 8,400 | 8,550 | -8.85% | 2,110,600 | 4250億7974万 | +0.6% | - | 47.9 |
| 12/19 | 8,700 | 9,630 | 8,340 | 9,380 | +8.94% | 2,005,700 | 4663億4479万 | +11.43% | - | 52.55 |
| 12/18 | 8,110 | 8,780 | 8,050 | 8,610 | +2.5% | 1,048,600 | 4280億6275万 | +3.7% | - | 48.24 |
| 12/17 | 8,880 | 8,900 | 8,290 | 8,400 | -4.87% | 876,400 | 4176億2220万 | +2.26% | - | 47.06 |
| 12/14 | 8,850 | 9,010 | 8,320 | 8,830 | +1.49% | 920,700 | 4390億48万 | +8.3% | - | 49.47 |
| 12/13 | 9,050 | 9,250 | 8,620 | 8,700 | -2.79% | 918,400 | 4325億3728万 | +7.59% | - | 48.74 |
| 12/12 | 8,130 | 9,100 | 8,080 | 8,950 | +10.77% | 1,083,000 | 4449億6651万 | +11.57% | - | 50.15 |
| 12/11 | 9,260 | 9,270 | 8,000 | 8,080 | -12.55% | 1,866,400 | 4017億1278万 | +2.19% | - | 45.27 |
| 12/10 | 8,900 | 9,380 | 8,860 | 9,240 | +1.43% | 757,000 | 4593億8442万 | +18.64% | - | 51.77 |
| 12/07 | 9,600 | 9,670 | 9,070 | 9,110 | -2.98% | 807,800 | 4529億2122万 | +19.98% | - | 51.04 |
| 12/06 | 9,360 | 9,440 | 8,790 | 9,390 | -0.42% | 1,268,800 | 4668億4196万 | +27.3% | - | 52.61 |
| 12/05 | 9,630 | 9,820 | 9,220 | 9,430 | -3.58% | 1,230,100 | 4688億3064万 | +31.93% | - | 52.83 |
| 12/04 | 9,480 | 9,880 | 9,280 | 9,780 | +3.16% | 1,447,000 | 4862億3156万 | +41.64% | - | 54.8 |
| 12/03 | 9,570 | 9,860 | 9,290 | 9,480 | +9.34% | 1,981,600 | 4713億1648万 | +42.75% | - | 53.11 |
| 11/30 | 8,680 | 8,720 | 8,370 | 8,670 | -1.03% | 1,228,700 | 4310億4577万 | +35.47% | - | 48.58 |
| 11/29 | 8,300 | 8,840 | 8,240 | 8,760 | +7.48% | 1,311,200 | 4355億2029万 | +41.43% | - | 49.08 |
| 11/28 | 8,250 | 8,290 | 8,000 | 8,150 | -0.61% | 806,900 | 4051億9297万 | +35.97% | - | 45.66 |
| 11/27 | 7,920 | 8,310 | 7,610 | 8,200 | +3.67% | 976,400 | 4076億7881万 | +40.87% | - | 45.94 |
| 11/26 | 8,150 | 8,590 | 7,820 | 7,910 | +0.13% | 1,975,300 | 3932億6090万 | +40.02% | - | 44.32 |
| 11/22 | 7,800 | 8,050 | 7,600 | 7,900 | +3.95% | 953,100 | 3927億6373万 | +44.06% | - | 44.26 |
| 11/21 | 7,340 | 7,820 | 7,290 | 7,600 | +0.8% | 791,200 | 3778億4179万 | +42.88% | - | 42.58 |
| 11/20 | 7,800 | 8,070 | 7,280 | 7,540 | -4.19% | 1,301,900 | 3748億5883万 | +46.04% | - | 42.24 |
| 11/19 | 7,300 | 8,080 | 7,220 | 7,870 | +9.61% | 1,759,300 | 3912億6512万 | +57.21% | - | 44.09 |
| 11/16 | 6,790 | 7,310 | 6,710 | 7,180 | +6.06% | 1,319,900 | 3569億6106万 | +48.41% | - | 40.23 |
| 11/15 | 6,430 | 6,780 | 6,280 | 6,770 | +3.83% | 613,800 | 3365億7749万 | +44.07% | - | 37.93 |
| 11/14 | 6,730 | 6,930 | 6,420 | 6,520 | +0.15% | 1,191,000 | 3241億4848万 | +42.7% | - | 36.53 |
| 11/13 | 6,130 | 6,650 | 6,000 | 6,510 | +2.04% | 1,538,100 | 3236億5132万 | +46.16% | - | 36.47 |
| 11/12 | 7,050 | 7,070 | 6,190 | 6,380 | -7.27% | 2,255,000 | 3171億8824万 | +46.94% | - | 35.75 |
| 11/09 | 6,850 | 7,200 | 6,720 | 6,880 | -3.78% | 2,177,600 | 3420億4625万 | +62.69% | - | 38.55 |
| 11/08 | 7,390 | 7,550 | 6,630 | 7,150 | +0.85% | 4,117,300 | 3554億6958万 | +74.22% | - | 40.06 |
| 11/07 | 5,910 | 7,090 | 5,870 | 7,090 | +16.42% | 5,037,200 | 3524億8662万 | +78.54% | - | 39.72 |
| 11/06 | 6,090 | 6,090 | 6,000 | 6,090 | +19.65% | 2,393,600 | 3027億7059万 | +58.8% | - | 34.12 |
| 11/05 | 5,090 | 5,090 | 5,090 | 5,090 | +16.08% | 72,100 | 2530億5457万 | +35.77% | - | 28.52 |
| 11/02 | 4,385 | 4,385 | 4,385 | 4,385 | +19% | 85,700 | 2180億477万 | +18.42% | - | 24.57 |
| 11/01 | 3,640 | 3,760 | 3,610 | 3,685 | +0.14% | 451,800 | 1832億355万 | -0.08% | - | 20.65 |
| 10/31 | 3,430 | 3,690 | 3,410 | 3,680 | +9.52% | 571,500 | 1829億5497万 | -0.35% | - | 20.62 |
| 10/30 | 3,140 | 3,400 | 3,115 | 3,360 | +5.49% | 671,700 | 1670億4584万 | -9.12% | - | 18.83 |
| 10/29 | 3,480 | 3,525 | 3,150 | 3,185 | -7.81% | 823,400 | 1583億4554万 | -14.15% | - | 17.84 |
| 10/26 | 3,610 | 3,645 | 3,385 | 3,455 | -1.57% | 573,400 | 1717億6886万 | -7.25% | - | 19.36 |
| 10/25 | 3,620 | 3,655 | 3,450 | 3,510 | -6.4% | 826,200 | 1745億325万 | -5.97% | - | 19.67 |
| 10/24 | 3,905 | 3,935 | 3,700 | 3,750 | -2.47% | 536,500 | 1864億3509万 | +0.16% | - | 21.01 |
| 10/23 | 3,940 | 4,020 | 3,815 | 3,845 | -1.16% | 824,300 | 1911億5811万 | +2.51% | - | 21.54 |
| 10/22 | 3,850 | 3,970 | 3,800 | 3,890 | +2.64% | 704,800 | 1933億8564万 | +3.79% | - | 21.79 |
| 10/19 | 3,740 | 3,805 | 3,675 | 3,790 | +0.66% | 342,700 | 1884億1429万 | +1.34% | - | 21.23 |
| 10/18 | 3,715 | 3,845 | 3,715 | 3,765 | +1.35% | 533,000 | 1871億7145万 | +0.48% | - | 21.09 |
| 10/17 | 3,665 | 3,725 | 3,585 | 3,715 | +3.34% | 429,500 | 1846億8577万 | -0.8% | - | 20.81 |
| 10/16 | 3,695 | 3,725 | 3,565 | 3,595 | -2.04% | 390,300 | 1787億2015万 | -3.98% | - | 20.14 |
| 10/15 | 3,705 | 3,730 | 3,610 | 3,670 | -0.94% | 303,700 | 1824億4866万 | -1.98% | - | 20.56 |
| 10/12 | 3,535 | 3,725 | 3,510 | 3,705 | +4.66% | 460,800 | 1841億8863万 | -1.09% | - | 20.76 |
| 10/11 | 3,375 | 3,620 | 3,355 | 3,540 | -2.88% | 711,200 | 1759億8590万 | -5.5% | - | 19.83 |
| 10/10 | 3,690 | 3,720 | 3,595 | 3,645 | -1.22% | 425,000 | 1812億582万 | -3.44% | - | 20.42 |
| 10/09 | 3,610 | 3,745 | 3,530 | 3,690 | +3.22% | 361,100 | 1834億4293万 | -2.74% | - | 20.67 |
| 10/05 | 3,665 | 3,725 | 3,540 | 3,575 | -4.28% | 697,700 | 1777億2588万 | -6.02% | - | 20.03 |
| 10/04 | 3,795 | 3,865 | 3,640 | 3,735 | -2.35% | 475,300 | 1856億8004万 | -2.07% | - | 20.93 |
| 10/03 | 3,655 | 3,855 | 3,640 | 3,825 | +3.38% | 619,600 | 1901億5426万 | +0.21% | - | 21.43 |
| 10/02 | 4,000 | 4,010 | 3,690 | 3,700 | -6.21% | 1,099,100 | 1839億4007万 | -2.84% | - | 20.73 |
| 10/01 | 3,950 | 4,040 | 3,890 | 3,945 | 0% | 586,100 | 1961億1988万 | +3.87% | - | 22.1 |
| 09/28 | 4,000 | 4,115 | 3,780 | 3,945 | -1.38% | 953,500 | 1961億1988万 | +4.53% | - | 22.1 |
| 09/27 | 3,865 | 4,135 | 3,845 | 4,000 | +4.99% | 1,393,400 | 1988億5413万 | +6.64% | - | 22.41 |
| 09/26 | 3,820 | 3,915 | 3,775 | 3,810 | +0.66% | 623,800 | 1894億856万 | +2.42% | - | 21.35 |
| 09/25 | 3,685 | 3,865 | 3,665 | 3,785 | +2.85% | 793,700 | 1881億6572万 | +2.49% | - | 21.21 |
| 09/21 | 3,695 | 3,770 | 3,630 | 3,680 | +3.23% | 544,100 | 1829億4580万 | +0.46% | - | 20.62 |
| 09/20 | 3,615 | 3,620 | 3,510 | 3,565 | -2.33% | 575,900 | 1771億8067万 | -1.76% | - | 19.97 |
| 09/19 | 3,700 | 3,750 | 3,560 | 3,650 | -3.82% | 1,013,500 | 1814億517万 | +1.3% | - | 20.44 |
| 09/18 | 3,810 | 3,845 | 3,690 | 3,795 | -3.07% | 462,200 | 1886億1168万 | +6.15% | - | 21.26 |
| 09/14 | 3,780 | 3,995 | 3,630 | 3,915 | +3.57% | 824,300 | 1945億7569万 | +10.53% | - | 21.93 |
| 09/13 | 3,745 | 3,780 | 3,555 | 3,780 | +2.86% | 428,700 | 1878億6618万 | +7.75% | - | 21.17 |
| 09/12 | 4,050 | 4,090 | 3,625 | 3,675 | -7.66% | 952,700 | 1826億4768万 | +5.54% | - | 20.58 |
| 09/11 | 3,925 | 4,030 | 3,835 | 3,980 | +7.13% | 975,700 | 1978億619万 | +15.1% | - | 22.29 |
| 09/10 | 3,690 | 3,865 | 3,635 | 3,715 | +1.09% | 529,900 | 1846億3568万 | +8.66% | - | 20.81 |
| 09/07 | 3,560 | 3,705 | 3,415 | 3,675 | +1.8% | 598,600 | 1826億4768万 | +8.38% | - | 20.58 |
| 09/06 | 3,630 | 3,725 | 3,490 | 3,610 | -2.96% | 530,400 | 1794億1717万 | +7.12% | - | 20.22 |
| 09/05 | 3,750 | 3,880 | 3,485 | 3,720 | +0.68% | 1,161,800 | 1848億8418万 | +11.18% | - | 20.84 |
| 09/04 | 4,100 | 4,135 | 3,555 | 3,695 | -13.16% | 2,395,400 | 1836億4168万 | +11.36% | - | 20.7 |
| 09/03 | 4,300 | 4,385 | 4,145 | 4,255 | +3.28% | 876,100 | 2114億7370万 | +29.29% | - | 23.83 |
| 08/31 | 3,890 | 4,230 | 3,855 | 4,120 | +4.44% | 1,133,800 | 2047億6420万 | +27.2% | - | 23.08 |
