株価チャート
2018/08/20～2019/01/18
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 |
| 01/18 | 853 | 863 | 842 | 857 | +2.27% | 9,900 | 39億5807万 | -1.61% | 11.03 | 0.87 |
| 01/17 | 831 | 855 | 830 | 838 | +0.96% | 8,400 | 38億7031万 | -4.56% | 10.79 | 0.85 |
| 01/16 | 849 | 863 | 830 | 830 | -1.78% | 6,000 | 38億3337万 | -6.32% | 10.68 | 0.84 |
| 01/15 | 849 | 849 | 827 | 845 | +0.84% | 5,000 | 39億264万 | -5.59% | 10.88 | 0.86 |
| 01/11 | 849 | 857 | 832 | 838 | -1.3% | 8,200 | 38億7031万 | -7.2% | 10.79 | 0.85 |
| 01/10 | 873 | 876 | 840 | 849 | -2.75% | 4,300 | 39億2112万 | -6.81% | 10.93 | 0.86 |
| 01/09 | 874 | 887 | 858 | 873 | +0.23% | 3,300 | 40億3196万 | -4.8% | 11.24 | 0.89 |
| 01/08 | 877 | 884 | 866 | 871 | +1.28% | 4,600 | 40億2273万 | -5.63% | 11.21 | 0.88 |
| 01/07 | 879 | 885 | 845 | 860 | +3.12% | 8,700 | 39億7192万 | -7.43% | 11.07 | 0.87 |
| 01/04 | 794 | 834 | 783 | 834 | +1.21% | 4,900 | 38億5184万 | -10.8% | 10.74 | 0.85 |
| 2018 |
| 12/28 | 834 | 859 | 819 | 824 | -2.83% | 11,500 | 38億566万 | -12.53% | 10.61 | 0.84 |
| 12/27 | 800 | 897 | 800 | 848 | +9.28% | 41,100 | 39億1650万 | -10.74% | 10.92 | 0.86 |
| 12/26 | 815 | 820 | 766 | 776 | +9.3% | 35,700 | 35億8397万 | -19% | 9.99 | 0.79 |
| 12/25 | 764 | 764 | 702 | 710 | -7.31% | 27,900 | 32億7914万 | -26.73% | 9.14 | 0.72 |
| 12/21 | 782 | 796 | 679 | 766 | -4.13% | 45,900 | 35億3778万 | -21.84% | 9.86 | 0.78 |
| 12/20 | 835 | 845 | 786 | 799 | -6.66% | 30,800 | 36億9019万 | -19.21% | 10.29 | 0.81 |
| 12/19 | 890 | 890 | 840 | 856 | -3.82% | 30,400 | 39億5345万 | -14.14% | 11.02 | 0.87 |
| 12/18 | 916 | 916 | 884 | 890 | -4.2% | 15,500 | 41億1048万 | -11.18% | 11.46 | 0.9 |
| 12/17 | 958 | 958 | 929 | 929 | -3.13% | 9,100 | 42億9060万 | -7.84% | 11.96 | 0.94 |
| 12/14 | 970 | 979 | 954 | 959 | -1.34% | 11,700 | 44億2916万 | -5.14% | 12.34 | 0.97 |
| 12/13 | 989 | 989 | 969 | 972 | -1.82% | 8,500 | 44億8920万 | -3.95% | 12.51 | 0.99 |
| 12/12 | 976 | 999 | 976 | 990 | +1.54% | 4,900 | 45億7233万 | -2.27% | 12.74 | 1 |
| 12/11 | 980 | 985 | 972 | 975 | -0.51% | 5,700 | 45億305万 | -3.66% | 12.55 | 0.99 |
| 12/10 | 1,008 | 1,008 | 974 | 980 | -3.16% | 10,600 | 45億2614万 | -3.07% | 12.62 | 0.99 |
| 12/07 | 1,024 | 1,047 | 1,008 | 1,012 | -1.84% | 6,900 | 46億7394万 | +0.2% | 13.03 | 1.03 |
| 12/06 | 1,030 | 1,047 | 1,026 | 1,031 | -1.15% | 10,100 | 47億6169万 | +2.28% | 13.27 | 1.05 |
| 12/05 | 1,037 | 1,056 | 1,035 | 1,043 | -0.38% | 4,300 | 48億1711万 | +3.78% | 13.43 | 1.06 |
| 12/04 | 1,047 | 1,052 | 1,044 | 1,047 | +0.38% | 7,500 | 48億3559万 | +4.7% | 13.48 | 1.06 |
| 12/03 | 1,033 | 1,052 | 1,033 | 1,043 | +1.36% | 11,400 | 48億1711万 | +4.82% | 13.43 | 1.06 |
| 11/30 | 1,019 | 1,029 | 1,014 | 1,029 | +0.98% | 8,100 | 47億5245万 | +3.94% | 13.25 | 1.04 |
| 11/29 | 1,008 | 1,021 | 1,003 | 1,019 | +1.39% | 13,900 | 47億627万 | +3.14% | 13.12 | 1.03 |
| 11/28 | 1,013 | 1,015 | 1,004 | 1,005 | -1.57% | 9,500 | 46億4161万 | +1.72% | 12.94 | 1.02 |
| 11/27 | 1,050 | 1,050 | 1,018 | 1,021 | -0.78% | 4,200 | 47億1550万 | +3.24% | 13.14 | 1.04 |
| 11/26 | 1,003 | 1,029 | 1,003 | 1,029 | +2.8% | 3,200 | 47億5245万 | +4.04% | 13.25 | 1.04 |
| 11/22 | 1,029 | 1,034 | 995 | 1,001 | -2.72% | 7,800 | 46億2313万 | +1.11% | 12.89 | 1.02 |
| 11/21 | 988 | 1,044 | 987 | 1,029 | -0.68% | 15,000 | 47億5245万 | +3.83% | 13.25 | 1.04 |
| 11/20 | 1,046 | 1,046 | 1,016 | 1,036 | -2.26% | 12,400 | 47億8478万 | +4.65% | 13.34 | 1.05 |
| 11/19 | 996 | 1,076 | 996 | 1,060 | +8.38% | 40,700 | 48億9563万 | +7.18% | 13.65 | 1.08 |
| 11/16 | 985 | 997 | 970 | 978 | -0.71% | 11,200 | 45億1691万 | -1.01% | 12.59 | 0.99 |
| 11/15 | 980 | 997 | 980 | 985 | -0.91% | 6,700 | 45億4924万 | -0.4% | 12.68 | 1 |
| 11/14 | 997 | 1,006 | 989 | 994 | +0.1% | 8,900 | 45億9080万 | +0.4% | 12.8 | 1.01 |
| 11/13 | 1,024 | 1,024 | 993 | 993 | -3.5% | 22,000 | 45億8619万 | 0% | 12.78 | 1.01 |
| 11/12 | 1,028 | 1,050 | 1,026 | 1,029 | +1.48% | 17,300 | 47億5245万 | +3.31% | 13.25 | 1.04 |
| 11/09 | 988 | 1,015 | 987 | 1,014 | +1.81% | 14,500 | 46億8317万 | +1.6% | 13.05 | 1.03 |
| 11/08 | 988 | 997 | 982 | 996 | +2.26% | 5,300 | 46億4万 | -0.5% | 12.82 | 1.01 |
| 11/07 | 969 | 979 | 963 | 974 | +0.52% | 6,000 | 44億9843万 | -3.08% | 12.54 | 0.99 |
| 11/06 | 956 | 975 | 956 | 969 | +0.94% | 7,400 | 44億7534万 | -4.06% | 12.47 | 0.98 |
| 11/05 | 958 | 998 | 958 | 960 | +0.21% | 12,300 | 44億3377万 | -5.42% | 12.36 | 0.97 |
| 11/02 | 942 | 974 | 941 | 958 | +1.38% | 10,600 | 44億2454万 | -6.08% | 12.33 | 0.97 |
| 11/01 | 950 | 957 | 933 | 945 | -1.36% | 7,200 | 43億6450万 | -7.89% | 12.16 | 0.96 |
| 10/31 | 983 | 983 | 945 | 958 | +2.02% | 19,000 | 44億2454万 | -6.99% | 12.33 | 0.97 |
| 10/30 | 896 | 939 | 893 | 939 | +4.22% | 7,800 | 43億3679万 | -9.19% | 12.09 | 0.95 |
| 10/29 | 949 | 965 | 901 | 901 | -3.84% | 18,200 | 41億6128万 | -13.2% | 11.6 | 0.91 |
| 10/26 | 996 | 1,002 | 916 | 937 | -3.5% | 30,900 | 43億2755万 | -10.16% | 12.06 | 0.95 |
| 10/25 | 1,012 | 1,014 | 956 | 971 | -4.9% | 19,200 | 44億8458万 | -7.17% | 12.5 | 0.99 |
| 10/24 | 1,020 | 1,031 | 1,012 | 1,021 | +0.2% | 7,700 | 47億1550万 | -2.67% | 13.14 | 1.04 |
| 10/23 | 1,031 | 1,036 | 1,019 | 1,019 | -1.07% | 5,500 | 47億627万 | -2.86% | 13.12 | 1.03 |
| 10/22 | 1,040 | 1,041 | 1,025 | 1,030 | -1.06% | 5,300 | 47億5707万 | -1.72% | 13.26 | 1.04 |
| 10/19 | 1,020 | 1,042 | 1,020 | 1,041 | +0.77% | 5,800 | 48億787万 | -0.67% | 13.4 | 1.06 |
| 10/18 | 1,015 | 1,040 | 1,015 | 1,033 | +2.28% | 9,700 | 47億7093万 | -1.43% | 13.3 | 1.05 |
| 10/17 | 1,018 | 1,041 | 1,010 | 1,010 | -0.49% | 16,500 | 46億6470万 | -3.63% | 13 | 1.02 |
| 10/16 | 1,023 | 1,035 | 1,010 | 1,015 | -0.78% | 11,900 | 46億8779万 | -3.24% | 13.07 | 1.03 |
| 10/15 | 1,030 | 1,041 | 1,011 | 1,023 | +0.39% | 9,900 | 47億2474万 | -2.66% | 13.17 | 1.04 |
| 10/12 | 1,005 | 1,021 | 1,005 | 1,019 | +1.09% | 10,100 | 47億627万 | -3.23% | 13.12 | 1.03 |
| 10/11 | 1,018 | 1,053 | 1,005 | 1,008 | -5.08% | 18,100 | 46億5546万 | -4.55% | 12.98 | 1.02 |
| 10/10 | 1,066 | 1,076 | 1,042 | 1,062 | +0.57% | 6,800 | 49億486万 | +0.28% | 13.67 | 1.08 |
| 10/09 | 1,080 | 1,088 | 1,053 | 1,056 | -2.13% | 6,900 | 48億7715万 | -0.38% | 13.59 | 1.07 |
| 10/05 | 1,099 | 1,114 | 1,079 | 1,079 | -1.01% | 11,400 | 49億8338万 | +1.6% | 13.89 | 1.09 |
| 10/04 | 1,100 | 1,115 | 1,074 | 1,090 | -1.18% | 6,600 | 50億3418万 | +2.64% | 14.03 | 1.11 |
| 10/03 | 1,097 | 1,103 | 1,077 | 1,103 | +0.82% | 9,600 | 50億9422万 | +3.86% | 14.2 | 1.12 |
| 10/02 | 1,120 | 1,120 | 1,090 | 1,094 | -1.71% | 7,500 | 50億5266万 | +3.21% | 14.08 | 1.11 |
| 10/01 | 1,128 | 1,128 | 1,100 | 1,113 | +2.96% | 6,500 | 51億4041万 | +5.1% | 14.33 | 1.13 |
| 09/28 | 1,081 | 1,106 | 1,069 | 1,081 | -1.28% | 13,900 | 49億9262万 | +2.46% | 13.92 | 1.1 |
| 09/27 | 1,040 | 1,165 | 1,038 | 1,095 | +5.09% | 32,300 | 50億5727万 | +3.89% | 14.1 | 1.11 |
| 09/26 | 1,056 | 1,056 | 1,038 | 1,042 | -1.7% | 7,400 | 48億1249万 | -0.95% | 13.41 | 1.06 |
| 09/25 | 1,040 | 1,063 | 1,039 | 1,060 | +2.02% | 11,600 | 48億9563万 | +0.76% | 13.65 | 1.08 |
| 09/21 | 1,031 | 1,054 | 1,031 | 1,039 | +0.87% | 5,500 | 47億9864万 | -1.14% | 13.37 | 1.05 |
| 09/20 | 1,035 | 1,056 | 1,030 | 1,030 | +0.29% | 6,600 | 47億5707万 | -1.9% | 13.26 | 1.04 |
| 09/19 | 1,028 | 1,032 | 1,018 | 1,027 | 0% | 10,700 | 47億4322万 | -2.38% | 13.22 | 1.04 |
| 09/18 | 1,018 | 1,030 | 1,013 | 1,027 | +0.79% | 16,200 | 47億4322万 | -2.56% | 13.22 | 1.04 |
| 09/14 | 1,010 | 1,020 | 1,010 | 1,019 | +0.49% | 6,400 | 47億627万 | -3.41% | 13.12 | 1.03 |
| 09/13 | 1,026 | 1,030 | 1,010 | 1,014 | -1.27% | 5,800 | 46億8317万 | -4.16% | 13.05 | 1.03 |
| 09/12 | 1,030 | 1,040 | 1,022 | 1,027 | -0.96% | 15,800 | 47億4322万 | -3.2% | 13.22 | 1.04 |
| 09/11 | 1,037 | 1,049 | 1,032 | 1,037 | +0.1% | 12,700 | 47億8940万 | -2.35% | 13.35 | 1.05 |
| 09/10 | 1,032 | 1,047 | 1,026 | 1,036 | +0.29% | 21,600 | 47億8478万 | -2.54% | 13.34 | 1.05 |
| 09/07 | 1,058 | 1,058 | 1,027 | 1,033 | -1.62% | 6,000 | 47億7093万 | -2.91% | 13.3 | 1.05 |
| 09/06 | 1,080 | 1,080 | 1,050 | 1,050 | -3.05% | 4,200 | 48億4944万 | -1.32% | 13.52 | 1.07 |
| 09/05 | 1,087 | 1,091 | 1,083 | 1,083 | -0.37% | 4,000 | 50億185万 | +1.88% | 13.94 | 1.1 |
| 09/04 | 1,090 | 1,099 | 1,082 | 1,087 | -0.64% | 5,000 | 50億2033万 | +2.35% | 13.99 | 1.1 |
| 09/03 | 1,095 | 1,100 | 1,081 | 1,094 | -0.09% | 7,700 | 50億5266万 | +3.31% | 14.08 | 1.11 |
| 08/31 | 1,074 | 1,099 | 1,074 | 1,095 | +0.18% | 5,400 | 50億5727万 | +3.6% | 14.1 | 1.11 |
| 08/30 | 1,087 | 1,100 | 1,080 | 1,093 | +0.46% | 8,000 | 50億4804万 | +3.5% | 14.07 | 1.11 |
| 08/29 | 1,086 | 1,090 | 1,063 | 1,088 | +0.83% | 8,300 | 50億2494万 | +3.13% | 14.01 | 1.1 |
| 08/28 | 1,080 | 1,084 | 1,065 | 1,079 | +1.31% | 9,300 | 49億8338万 | +2.37% | 13.89 | 1.09 |
| 08/27 | 1,048 | 1,065 | 1,048 | 1,065 | +1.43% | 6,500 | 49億1872万 | +1.14% | 13.71 | 1.08 |
| 08/24 | 1,042 | 1,051 | 1,031 | 1,050 | +1.55% | 6,600 | 48億4944万 | -0.28% | 13.52 | 1.07 |
| 08/23 | 1,061 | 1,065 | 1,023 | 1,034 | -1.9% | 9,700 | 47億7554万 | -1.9% | 13.31 | 1.05 |
| 08/22 | 1,045 | 1,068 | 1,040 | 1,054 | +1.25% | 7,600 | 48億6792万 | -0.19% | 13.57 | 1.07 |
| 08/21 | 1,041 | 1,048 | 1,036 | 1,041 | +0.1% | 12,700 | 48億787万 | -1.7% | 13.4 | 1.06 |
| 08/20 | 1,015 | 1,045 | 1,015 | 1,040 | +0.87% | 19,100 | 48億326万 | -2.07% | 13.39 | 1.06 |
