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 | 851 | 868 | 850 | 855 | +0.59% | 99,900 | 335億9560万 | +3.01% | 87.68 | 1.11 |
| 01/30 | 850 | 856 | 842 | 850 | -1.16% | 106,000 | 333億9913万 | +2.41% | 87.17 | 1.11 |
| 01/29 | 858 | 864 | 846 | 860 | +0.12% | 97,900 | 337億9206万 | +3.37% | 88.2 | 1.12 |
| 01/28 | 862 | 866 | 853 | 859 | 0% | 113,000 | 337億5277万 | +3% | 88.09 | 1.12 |
| 01/25 | 854 | 866 | 853 | 859 | +0.59% | 67,300 | 337億5277万 | +2.75% | 88.09 | 1.12 |
| 01/24 | 844 | 864 | 840 | 854 | +1.3% | 104,100 | 335億5630万 | +1.79% | 87.58 | 1.11 |
| 01/23 | 842 | 855 | 841 | 843 | -0.59% | 46,000 | 331億2408万 | +0.24% | 86.45 | 1.1 |
| 01/22 | 859 | 861 | 844 | 848 | -0.7% | 80,700 | 333億2054万 | +0.59% | 86.97 | 1.1 |
| 01/21 | 864 | 870 | 851 | 854 | -0.47% | 71,300 | 335億5630万 | +1.07% | 87.58 | 1.11 |
| 01/18 | 858 | 870 | 857 | 858 | +0.12% | 84,100 | 337億1347万 | +1.18% | 87.99 | 1.12 |
| 01/17 | 846 | 859 | 845 | 857 | +1.3% | 67,300 | 336億7418万 | +0.82% | 87.89 | 1.12 |
| 01/16 | 854 | 857 | 843 | 846 | -0.47% | 51,800 | 332億4196万 | -0.82% | 86.76 | 1.1 |
| 01/15 | 828 | 852 | 828 | 850 | +1.8% | 43,200 | 333億9913万 | -0.58% | 87.17 | 1.11 |
| 01/11 | 829 | 843 | 828 | 835 | +0.85% | 81,500 | 328億973万 | -2.68% | 85.63 | 1.09 |
| 01/10 | 858 | 858 | 824 | 828 | -3.83% | 105,800 | 325億3468万 | -4.17% | 84.91 | 1.08 |
| 01/09 | 857 | 877 | 850 | 861 | +0.47% | 163,800 | 338億3135万 | -1.03% | 88.3 | 1.12 |
| 01/08 | 823 | 883 | 823 | 857 | +4.13% | 378,600 | 336億7418万 | -2.06% | 87.89 | 1.12 |
| 01/07 | 796 | 824 | 793 | 823 | +5.38% | 139,500 | 323億3822万 | -6.48% | 84.4 | 1.07 |
| 01/04 | 762 | 781 | 761 | 781 | -1.39% | 190,800 | 306億8791万 | -11.85% | 80.09 | 1.02 |
| 2018 |
| 12/28 | 783 | 794 | 768 | 792 | +1.8% | 126,700 | 311億2013万 | -11.31% | 81.22 | 1.03 |
| 12/27 | 779 | 793 | 760 | 778 | +3.87% | 314,900 | 305億7003万 | -13.46% | 79.79 | 1.01 |
| 12/26 | 743 | 754 | 739 | 749 | +1.63% | 497,600 | 294億3053万 | -17.33% | 76.81 | 0.98 |
| 12/25 | 726 | 746 | 720 | 737 | -6.23% | 482,200 | 289億5901万 | -19.45% | 75.58 | 0.96 |
| 12/21 | 821 | 822 | 782 | 786 | -4.26% | 384,300 | 308億8437万 | -14.84% | 80.61 | 1.02 |
| 12/20 | 854 | 860 | 818 | 821 | -5.52% | 320,500 | 322億5963万 | -11.72% | 84.2 | 1.07 |
| 12/19 | 877 | 882 | 861 | 869 | -1.81% | 190,000 | 341億4570万 | -7.06% | 89.12 | 1.13 |
| 12/18 | 902 | 904 | 882 | 885 | -3.49% | 147,100 | 347億7439万 | -5.65% | 90.76 | 1.15 |
| 12/17 | 905 | 922 | 903 | 917 | -0.22% | 120,200 | 360億3177万 | -2.65% | 94.04 | 1.19 |
| 12/14 | 937 | 938 | 913 | 919 | -0.33% | 150,400 | 361億1035万 | -2.75% | 94.25 | 1.2 |
| 12/13 | 906 | 926 | 906 | 922 | +1.43% | 75,600 | 362億2823万 | -2.74% | 94.55 | 1.2 |
| 12/12 | 888 | 910 | 888 | 909 | +2.48% | 114,300 | 357億1742万 | -4.62% | 93.22 | 1.18 |
| 12/11 | 916 | 920 | 877 | 887 | -3.17% | 221,200 | 348億5297万 | -7.31% | 90.96 | 1.16 |
| 12/10 | 912 | 919 | 902 | 916 | -0.54% | 125,400 | 359億9247万 | -4.88% | 93.94 | 1.19 |
| 12/07 | 924 | 926 | 911 | 921 | +1.32% | 197,600 | 361億8894万 | -4.66% | 94.45 | 1.2 |
| 12/06 | 915 | 922 | 902 | 909 | -0.87% | 320,100 | 357億1742万 | -6.19% | 93.22 | 1.18 |
| 12/05 | 908 | 917 | 904 | 917 | +0.44% | 199,800 | 360億3177万 | -5.76% | 94.04 | 1.19 |
| 12/04 | 921 | 924 | 911 | 913 | -0.87% | 253,600 | 358億7460万 | -6.36% | 93.63 | 1.19 |
| 12/03 | 951 | 957 | 913 | 921 | -6.12% | 563,200 | 361億8894万 | -5.73% | 94.45 | 1.2 |
| 11/30 | 989 | 999 | 975 | 981 | -0.61% | 281,500 | 385億4653万 | +0.1% | 100.61 | 1.28 |
| 11/29 | 986 | 991 | 974 | 987 | +0.51% | 201,700 | 387億8228万 | +0.82% | 101.22 | 1.29 |
| 11/28 | 984 | 993 | 970 | 982 | +0.31% | 180,900 | 385億8582万 | +0.31% | 100.71 | 1.28 |
| 11/27 | 966 | 981 | 964 | 979 | +1.45% | 163,400 | 384億6794万 | 0% | 100.4 | 1.27 |
| 11/26 | 965 | 973 | 960 | 965 | -0.1% | 98,700 | 379億1784万 | -1.43% | 98.96 | 1.26 |
| 11/22 | 945 | 973 | 940 | 966 | +2.77% | 281,200 | 379億5713万 | -1.43% | 99.07 | 1.26 |
| 11/21 | 950 | 950 | 935 | 940 | -1.67% | 140,100 | 369億3551万 | -4.08% | 96.4 | 1.22 |
| 11/20 | 962 | 970 | 951 | 956 | -1.24% | 132,600 | 375億6420万 | -2.65% | 98.04 | 1.24 |
| 11/19 | 950 | 969 | 947 | 968 | +1.89% | 363,600 | 380億3572万 | -1.53% | 99.27 | 1.26 |
| 11/16 | 948 | 957 | 942 | 950 | +0.11% | 133,200 | 373億2844万 | -3.36% | 97.43 | 1.24 |
| 11/15 | 936 | 957 | 931 | 949 | +0.96% | 362,100 | 372億8915万 | -3.56% | 97.32 | 1.24 |
| 11/14 | 961 | 967 | 938 | 940 | -1.78% | 263,200 | 369億3551万 | -4.57% | 96.4 | 1.22 |
| 11/13 | 963 | 969 | 944 | 957 | -1.75% | 189,300 | 376億349万 | -2.94% | 98.14 | 1.25 |
| 11/12 | 985 | 993 | 965 | 974 | -1.12% | 156,100 | 382億7147万 | -1.32% | 99.89 | 1.27 |
| 11/09 | 1,011 | 1,025 | 979 | 985 | -2.76% | 328,500 | 387億370万 | -0.2% | 101.02 | 1.28 |
| 11/08 | 1,041 | 1,047 | 1,010 | 1,013 | -1.94% | 284,300 | 398億391万 | +2.53% | 103.89 | 1.32 |
| 11/07 | 1,016 | 1,040 | 1,009 | 1,033 | +1.37% | 263,000 | 405億8977万 | +4.55% | 105.94 | 1.35 |
| 11/06 | 1,015 | 1,024 | 995 | 1,019 | -0.29% | 163,800 | 400億3966万 | +3.24% | 104.5 | 1.33 |
| 11/05 | 993 | 1,027 | 980 | 1,022 | +2.4% | 265,300 | 401億5754万 | +3.65% | 104.81 | 1.33 |
| 11/02 | 1,000 | 1,013 | 989 | 998 | -0.8% | 115,700 | 392億1451万 | +1.22% | 102.35 | 1.3 |
| 11/01 | 999 | 1,021 | 990 | 1,006 | +0.8% | 194,700 | 395億2885万 | +1.93% | 103.17 | 1.31 |
| 10/31 | 977 | 1,000 | 971 | 998 | +3.42% | 117,700 | 392億1451万 | +1.11% | 102.35 | 1.3 |
| 10/30 | 971 | 978 | 961 | 965 | -0.92% | 171,100 | 379億1784万 | -2.33% | 98.96 | 1.26 |
| 10/29 | 976 | 1,002 | 970 | 974 | -1.52% | 186,200 | 382億7147万 | -1.72% | 99.89 | 1.27 |
| 10/26 | 968 | 993 | 963 | 989 | +2.28% | 314,100 | 388億6087万 | -0.3% | 101.43 | 1.29 |
| 10/25 | 962 | 982 | 955 | 967 | -1.23% | 295,500 | 379億9642万 | -2.52% | 99.17 | 1.26 |
| 10/24 | 978 | 984 | 973 | 979 | -0.1% | 92,700 | 384億6794万 | -1.41% | 100.4 | 1.27 |
| 10/23 | 983 | 985 | 974 | 980 | -0.81% | 86,000 | 385億723万 | -1.31% | 100.5 | 1.28 |
| 10/22 | 979 | 988 | 966 | 988 | +1.13% | 141,300 | 388億2158万 | -0.5% | 101.32 | 1.29 |
| 10/19 | 976 | 983 | 971 | 977 | -0.81% | 77,200 | 383億8935万 | -1.51% | 100.19 | 1.27 |
| 10/18 | 980 | 997 | 980 | 985 | -0.51% | 57,900 | 387億370万 | -0.71% | 101.02 | 1.28 |
| 10/17 | 981 | 992 | 980 | 990 | +1.75% | 89,300 | 389億16万 | -0.2% | 101.53 | 1.29 |
| 10/16 | 965 | 974 | 957 | 973 | +0.83% | 124,500 | 382億3218万 | -1.92% | 99.78 | 1.27 |
| 10/15 | 974 | 977 | 958 | 965 | -0.1% | 106,600 | 379億1784万 | -2.72% | 98.96 | 1.26 |
| 10/12 | 962 | 975 | 958 | 966 | -0.41% | 141,800 | 379億5713万 | -2.62% | 99.07 | 1.26 |
| 10/11 | 963 | 978 | 957 | 970 | -0.82% | 250,600 | 381億1430万 | -2.22% | 99.48 | 1.26 |
| 10/10 | 973 | 981 | 968 | 978 | +0.41% | 93,900 | 384億2865万 | -1.31% | 100.3 | 1.27 |
| 10/09 | 983 | 983 | 971 | 974 | -1.42% | 116,900 | 382億7147万 | -1.91% | 99.89 | 1.27 |
| 10/05 | 1,000 | 1,006 | 987 | 988 | -1.59% | 150,100 | 388億2158万 | -0.6% | 101.32 | 1.29 |
| 10/04 | 1,005 | 1,010 | 1,002 | 1,004 | -0.1% | 41,300 | 394億5027万 | +0.8% | 102.96 | 1.31 |
| 10/03 | 1,014 | 1,029 | 998 | 1,005 | -0.89% | 161,300 | 394億8956万 | +0.9% | 103.07 | 1.31 |
| 10/02 | 1,007 | 1,017 | 1,001 | 1,014 | +0.8% | 111,400 | 398億4320万 | +1.71% | 103.99 | 1.32 |
| 10/01 | 1,010 | 1,019 | 996 | 1,006 | -0.69% | 95,400 | 395億2885万 | +0.9% | 103.17 | 1.31 |
| 09/28 | 1,018 | 1,031 | 1,002 | 1,013 | -0.39% | 135,400 | 398億391万 | +1.6% | 103.89 | 1.32 |
| 09/27 | 1,016 | 1,035 | 1,016 | 1,017 | -0.1% | 135,900 | 399億6108万 | +2.01% | 104.3 | 1.32 |
| 09/26 | 1,023 | 1,027 | 1,011 | 1,018 | -0.49% | 59,000 | 400億37万 | +2.21% | 104.4 | 1.33 |
| 09/25 | 1,019 | 1,027 | 1,011 | 1,023 | +0.29% | 76,500 | 401億9684万 | +2.71% | 104.91 | 1.33 |
| 09/21 | 1,010 | 1,023 | 1,005 | 1,020 | +0.49% | 113,300 | 400億7896万 | +2.51% | 104.6 | 1.33 |
| 09/20 | 988 | 1,027 | 982 | 1,015 | +3.05% | 372,300 | 398億8249万 | +2.01% | 104.09 | 1.32 |
| 09/19 | 985 | 995 | 977 | 985 | +0.41% | 136,000 | 387億370万 | -0.91% | 101.02 | 1.28 |
| 09/18 | 990 | 990 | 975 | 981 | -0.61% | 56,900 | 385億4653万 | -1.41% | 100.61 | 1.28 |
| 09/14 | 983 | 987 | 973 | 987 | +0.71% | 163,300 | 387億8228万 | -0.9% | 101.22 | 1.29 |
| 09/13 | 975 | 982 | 971 | 980 | +1.03% | 121,900 | 385億723万 | -1.71% | 100.5 | 1.28 |
| 09/12 | 975 | 980 | 966 | 970 | -0.1% | 162,300 | 381億1430万 | -2.71% | 99.48 | 1.26 |
| 09/11 | 988 | 991 | 961 | 971 | -1.32% | 152,500 | 381億5360万 | -2.8% | 99.58 | 1.26 |
| 09/10 | 983 | 1,000 | 983 | 984 | -0.3% | 109,300 | 386億6441万 | -1.6% | 100.91 | 1.28 |
| 09/07 | 958 | 989 | 953 | 987 | +2.07% | 236,000 | 387億8228万 | -1.4% | 101.22 | 1.29 |
| 09/06 | 967 | 973 | 951 | 967 | -0.72% | 183,900 | 379億9642万 | -3.59% | 99.17 | 1.26 |
| 09/05 | 964 | 976 | 959 | 974 | +0.83% | 183,900 | 382億7147万 | -3.08% | 99.89 | 1.27 |
| 09/04 | 963 | 966 | 943 | 966 | +0.94% | 201,900 | 379億5713万 | -4.17% | 99.07 | 1.26 |
| 09/03 | 971 | 991 | 932 | 957 | -4.97% | 728,000 | 376億349万 | -5.34% | 98.14 | 1.25 |
| 08/31 | 1,015 | 1,016 | 1,005 | 1,007 | -0.79% | 188,200 | 395億6815万 | -0.79% | 103.27 | 1.31 |
