株価チャート
2018/08/23～2019/01/23
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 |
| 01/23 | 1,161 | 1,181 | 1,160 | 1,161 | -1.11% | 9,300 | 108億7311万 | -0.51% | 3.33 | 0.27 |
| 01/22 | 1,201 | 1,201 | 1,160 | 1,174 | -2.25% | 17,000 | 109億9486万 | +0.09% | 3.37 | 0.27 |
| 01/21 | 1,221 | 1,231 | 1,192 | 1,201 | -1.56% | 17,500 | 112億4773万 | +1.69% | 3.45 | 0.28 |
| 01/18 | 1,191 | 1,226 | 1,191 | 1,220 | +2.52% | 18,100 | 114億2567万 | +2.61% | 3.5 | 0.28 |
| 01/17 | 1,185 | 1,190 | 1,178 | 1,190 | +1.36% | 10,300 | 111億4471万 | -0.42% | 3.42 | 0.27 |
| 01/16 | 1,186 | 1,190 | 1,170 | 1,174 | -1.01% | 11,200 | 109億9486万 | -2.41% | 3.37 | 0.27 |
| 01/15 | 1,147 | 1,191 | 1,147 | 1,186 | +3.4% | 24,100 | 111億725万 | -2.06% | 3.41 | 0.27 |
| 01/11 | 1,145 | 1,158 | 1,145 | 1,147 | +0.7% | 9,200 | 107億4200万 | -5.98% | 3.29 | 0.26 |
| 01/10 | 1,146 | 1,152 | 1,129 | 1,139 | -1.89% | 15,700 | 106億6708万 | -7.32% | 3.27 | 0.26 |
| 01/09 | 1,158 | 1,169 | 1,144 | 1,161 | +0.96% | 16,500 | 108億7311万 | -6.22% | 3.33 | 0.27 |
| 01/08 | 1,154 | 1,178 | 1,150 | 1,150 | +0.35% | 17,300 | 107億7010万 | -7.63% | 3.3 | 0.26 |
| 01/07 | 1,150 | 1,175 | 1,145 | 1,146 | +3.62% | 17,600 | 107億3263万 | -8.47% | 3.29 | 0.26 |
| 01/04 | 1,081 | 1,110 | 1,057 | 1,106 | -2.3% | 29,700 | 103億5802万 | -12.15% | 3.18 | 0.25 |
| 2018 |
| 12/28 | 1,116 | 1,140 | 1,101 | 1,132 | +1.34% | 15,700 | 106億152万 | -10.66% | 3.25 | 0.26 |
| 12/27 | 1,067 | 1,125 | 1,060 | 1,117 | +8.98% | 22,000 | 104億6104万 | -12.39% | 3.21 | 0.26 |
| 12/26 | 1,003 | 1,068 | 1,003 | 1,025 | +1.28% | 34,000 | 95億9943万 | -20.11% | 2.94 | 0.24 |
| 12/25 | 1,031 | 1,045 | 1,010 | 1,012 | -6.04% | 42,600 | 94億7768万 | -21.97% | 2.91 | 0.23 |
| 12/21 | 1,114 | 1,114 | 1,059 | 1,077 | -5.44% | 43,700 | 100億8643万 | -17.91% | 3.09 | 0.25 |
| 12/20 | 1,187 | 1,190 | 1,132 | 1,139 | -4.45% | 30,400 | 106億6708万 | -14.1% | 3.27 | 0.26 |
| 12/19 | 1,219 | 1,219 | 1,188 | 1,192 | -1.57% | 26,700 | 111億6344万 | -10.85% | 3.42 | 0.27 |
| 12/18 | 1,245 | 1,245 | 1,210 | 1,211 | -3.2% | 16,200 | 113億4138万 | -10.16% | 3.48 | 0.28 |
| 12/17 | 1,268 | 1,271 | 1,251 | 1,251 | -1.42% | 13,000 | 117億1599万 | -7.88% | 3.59 | 0.29 |
| 12/14 | 1,311 | 1,311 | 1,267 | 1,269 | -2.61% | 35,200 | 118億8457万 | -7.17% | 3.64 | 0.29 |
| 12/13 | 1,307 | 1,321 | 1,302 | 1,303 | +0.08% | 18,400 | 122億299万 | -5.31% | 3.74 | 0.3 |
| 12/12 | 1,347 | 1,347 | 1,302 | 1,302 | -0.31% | 19,300 | 121億9362万 | -5.79% | 3.74 | 0.3 |
| 12/11 | 1,356 | 1,363 | 1,305 | 1,306 | -4.32% | 25,900 | 122億3108万 | -5.98% | 3.75 | 0.3 |
| 12/10 | 1,369 | 1,380 | 1,360 | 1,365 | -3.26% | 23,500 | 127億8364万 | -2.15% | 3.92 | 0.31 |
| 12/07 | 1,393 | 1,421 | 1,386 | 1,411 | +3.52% | 46,100 | 132億1444万 | +0.79% | 4.05 | 0.32 |
| 12/06 | 1,419 | 1,419 | 1,355 | 1,363 | -2.85% | 44,800 | 127億6491万 | -2.78% | 3.91 | 0.31 |
| 12/05 | 1,375 | 1,408 | 1,368 | 1,403 | +2.11% | 21,100 | 131億3952万 | -0.21% | 4.03 | 0.32 |
| 12/04 | 1,400 | 1,401 | 1,369 | 1,374 | -1.58% | 14,400 | 128億6792万 | -2.48% | 3.95 | 0.32 |
| 12/03 | 1,374 | 1,397 | 1,374 | 1,396 | +1.82% | 20,100 | 130億7396万 | -1.06% | 4.01 | 0.32 |
| 11/30 | 1,363 | 1,394 | 1,363 | 1,371 | +0.81% | 10,700 | 128億3983万 | -3.38% | 3.94 | 0.31 |
| 11/29 | 1,349 | 1,381 | 1,349 | 1,360 | +1.49% | 24,400 | 127億3681万 | -4.83% | 3.91 | 0.31 |
| 11/28 | 1,334 | 1,345 | 1,322 | 1,340 | +0.83% | 14,500 | 125億4950万 | -7.2% | 3.85 | 0.31 |
| 11/27 | 1,330 | 1,336 | 1,318 | 1,329 | +0.83% | 14,700 | 124億4649万 | -8.91% | 3.82 | 0.31 |
| 11/26 | 1,312 | 1,326 | 1,303 | 1,318 | +0.46% | 12,000 | 123億4347万 | -10.58% | 3.78 | 0.3 |
| 11/22 | 1,330 | 1,330 | 1,305 | 1,312 | -0.61% | 15,300 | 122億8728万 | -11.89% | 3.77 | 0.3 |
| 11/21 | 1,324 | 1,325 | 1,303 | 1,320 | -0.6% | 16,700 | 123億6220万 | -12.29% | 3.79 | 0.3 |
| 11/20 | 1,353 | 1,358 | 1,325 | 1,328 | -2.5% | 27,900 | 124億3712万 | -12.57% | 3.81 | 0.3 |
| 11/19 | 1,402 | 1,402 | 1,351 | 1,362 | -2.51% | 22,000 | 127億5554万 | -11.15% | 3.91 | 0.31 |
| 11/16 | 1,410 | 1,426 | 1,397 | 1,397 | -1.34% | 18,400 | 130億8333万 | -9.58% | 4.01 | 0.32 |
| 11/15 | 1,423 | 1,429 | 1,415 | 1,416 | -0.42% | 9,200 | 132億6127万 | -9.06% | 4.07 | 0.33 |
| 11/14 | 1,469 | 1,469 | 1,414 | 1,422 | -2.6% | 30,400 | 133億1746万 | -9.31% | 4.08 | 0.33 |
| 11/13 | 1,468 | 1,468 | 1,440 | 1,460 | -0.95% | 19,300 | 136億7334万 | -7.71% | 4.19 | 0.34 |
| 11/12 | 1,472 | 1,481 | 1,435 | 1,474 | +0.2% | 30,000 | 138億445万 | -7.47% | 4.23 | 0.34 |
| 11/09 | 1,494 | 1,502 | 1,466 | 1,471 | -1.14% | 24,200 | 137億7636万 | -8.41% | 4.22 | 0.34 |
| 11/08 | 1,480 | 1,531 | 1,480 | 1,488 | +1.43% | 21,600 | 139億3557万 | -8.2% | 4.27 | 0.34 |
| 11/07 | 1,485 | 1,494 | 1,461 | 1,467 | -0.74% | 21,700 | 137億3890万 | -10.22% | 4.21 | 0.34 |
| 11/06 | 1,465 | 1,492 | 1,456 | 1,478 | +1.51% | 14,400 | 138億4192万 | -10.32% | 4.24 | 0.34 |
| 11/05 | 1,492 | 1,501 | 1,448 | 1,456 | -2.54% | 31,900 | 136億3588万 | -12.45% | 4.18 | 0.33 |
| 11/02 | 1,484 | 1,507 | 1,456 | 1,494 | +2.75% | 27,000 | 139億9176万 | -10.97% | 4.29 | 0.34 |
| 11/01 | 1,465 | 1,485 | 1,424 | 1,454 | -0.62% | 44,600 | 136億1715万 | -14.07% | 4.18 | 0.33 |
| 10/31 | 1,480 | 1,518 | 1,463 | 1,463 | -0.2% | 34,400 | 137億144万 | -14.39% | 4.2 | 0.34 |
| 10/30 | 1,409 | 1,495 | 1,409 | 1,466 | +2.09% | 30,300 | 137億2953万 | -15.06% | 4.21 | 0.34 |
| 10/29 | 1,495 | 1,495 | 1,385 | 1,436 | -9.23% | 61,400 | 134億4857万 | -17.38% | 4.12 | 0.33 |
| 10/26 | 1,661 | 1,661 | 1,582 | 1,582 | -3% | 23,100 | 148億1591万 | -9.55% | 4.54 | 0.36 |
| 10/25 | 1,703 | 1,712 | 1,628 | 1,631 | -6.43% | 21,500 | 152億7481万 | -6.96% | 4.68 | 0.37 |
| 10/24 | 1,702 | 1,753 | 1,685 | 1,743 | +2.59% | 25,600 | 163億2372万 | -0.57% | 5.01 | 0.4 |
| 10/23 | 1,719 | 1,719 | 1,686 | 1,699 | -0.12% | 22,200 | 159億1165万 | -2.91% | 4.88 | 0.39 |
| 10/22 | 1,692 | 1,707 | 1,685 | 1,701 | -0.76% | 11,200 | 159億3038万 | -2.69% | 4.88 | 0.39 |
| 10/19 | 1,719 | 1,722 | 1,675 | 1,714 | +1.12% | 16,900 | 160億5213万 | -1.83% | 4.92 | 0.39 |
| 10/18 | 1,692 | 1,722 | 1,665 | 1,695 | +0.53% | 23,900 | 158億7419万 | -2.75% | 4.87 | 0.39 |
| 10/17 | 1,706 | 1,706 | 1,676 | 1,686 | +1.26% | 11,100 | 157億8990万 | -3.21% | 4.84 | 0.39 |
| 10/16 | 1,651 | 1,680 | 1,651 | 1,665 | +0.54% | 11,900 | 155億9323万 | -4.53% | 4.78 | 0.38 |
| 10/15 | 1,695 | 1,723 | 1,655 | 1,656 | -2.47% | 14,500 | 155億894万 | -5.05% | 4.76 | 0.38 |
| 10/12 | 1,693 | 1,722 | 1,686 | 1,698 | -0.24% | 10,600 | 159億228万 | -2.75% | 4.88 | 0.39 |
| 10/11 | 1,690 | 1,733 | 1,690 | 1,702 | -3.57% | 23,200 | 159億3974万 | -2.52% | 4.89 | 0.39 |
| 10/10 | 1,746 | 1,795 | 1,738 | 1,765 | +1.09% | 14,600 | 165億2976万 | +1.09% | 5.07 | 0.41 |
| 10/09 | 1,783 | 1,790 | 1,740 | 1,746 | -2.89% | 19,500 | 163億5182万 | +0.06% | 5.01 | 0.4 |
| 10/05 | 1,814 | 1,830 | 1,795 | 1,798 | -2.39% | 12,200 | 168億3881万 | +2.86% | 5.16 | 0.41 |
| 10/04 | 1,809 | 1,846 | 1,809 | 1,842 | +1.88% | 16,400 | 172億5089万 | +5.38% | 5.29 | 0.42 |
| 10/03 | 1,834 | 1,854 | 1,801 | 1,808 | -1.42% | 37,000 | 169億3247万 | +3.67% | 5.19 | 0.42 |
| 10/02 | 1,850 | 1,865 | 1,824 | 1,834 | -0.7% | 17,500 | 171億7596万 | +5.28% | 5.27 | 0.42 |
| 10/01 | 1,822 | 1,849 | 1,818 | 1,847 | +1.37% | 13,400 | 172億9771万 | +6.15% | 5.3 | 0.42 |
| 09/28 | 1,848 | 1,848 | 1,802 | 1,822 | -0.98% | 19,400 | 170億6358万 | +4.89% | 5.23 | 0.42 |
| 09/27 | 1,885 | 1,885 | 1,832 | 1,840 | -2.7% | 18,100 | 172億3216万 | +6.24% | 5.28 | 0.42 |
| 09/26 | 1,862 | 1,891 | 1,812 | 1,891 | +0.53% | 33,200 | 177億979万 | +9.5% | 5.43 | 0.43 |
| 09/25 | 1,798 | 1,881 | 1,780 | 1,881 | +6.51% | 60,100 | 176億1613万 | +9.36% | 5.4 | 0.43 |
| 09/21 | 1,724 | 1,800 | 1,717 | 1,766 | +2.44% | 179,300 | 165億3912万 | +3.03% | 5.07 | 0.41 |
| 09/20 | 1,694 | 1,725 | 1,683 | 1,724 | +3.67% | 33,500 | 161億4578万 | +0.52% | 4.95 | 0.4 |
| 09/19 | 1,629 | 1,671 | 1,626 | 1,663 | +2.15% | 24,300 | 155億7450万 | -3.15% | 4.78 | 0.38 |
| 09/18 | 1,672 | 1,672 | 1,611 | 1,628 | -2.92% | 36,400 | 152億4671万 | -5.51% | 4.68 | 0.37 |
| 09/14 | 1,663 | 1,684 | 1,645 | 1,677 | +1.64% | 26,800 | 157億561万 | -2.9% | 4.82 | 0.39 |
| 09/13 | 1,669 | 1,672 | 1,639 | 1,650 | +0.49% | 15,500 | 154億5275万 | -4.62% | 4.74 | 0.38 |
| 09/12 | 1,651 | 1,662 | 1,603 | 1,642 | -0.55% | 21,100 | 153億7783万 | -5.31% | 4.72 | 0.38 |
| 09/11 | 1,700 | 1,701 | 1,639 | 1,651 | -0.9% | 21,100 | 154億6211万 | -4.95% | 4.74 | 0.38 |
| 09/10 | 1,735 | 1,735 | 1,665 | 1,666 | -3.48% | 13,300 | 156億259万 | -4.31% | 4.78 | 0.38 |
| 09/07 | 1,688 | 1,757 | 1,677 | 1,726 | +2.31% | 22,200 | 161億6451万 | -0.98% | 4.96 | 0.4 |
| 09/06 | 1,686 | 1,693 | 1,660 | 1,687 | +0.06% | 12,800 | 157億9926万 | -3.1% | 4.84 | 0.39 |
| 09/05 | 1,720 | 1,720 | 1,683 | 1,686 | -1.98% | 9,300 | 157億8990万 | -3.21% | 4.84 | 0.39 |
| 09/04 | 1,712 | 1,724 | 1,672 | 1,720 | +1.96% | 17,100 | 161億832万 | -1.43% | 4.94 | 0.39 |
| 09/03 | 1,763 | 1,763 | 1,685 | 1,687 | -3.87% | 21,700 | 157億9926万 | -3.38% | 4.84 | 0.39 |
| 08/31 | 1,793 | 1,793 | 1,752 | 1,755 | -3.47% | 22,400 | 164億3611万 | +0.69% | 5.04 | 0.4 |
| 08/30 | 1,810 | 1,825 | 1,781 | 1,818 | +0.94% | 27,600 | 170億2612万 | +4.72% | 5.22 | 0.42 |
| 08/29 | 1,736 | 1,812 | 1,730 | 1,801 | +3.74% | 31,400 | 168億6691万 | +4.35% | 5.17 | 0.41 |
| 08/28 | 1,781 | 1,787 | 1,720 | 1,736 | -1.48% | 29,600 | 162億5816万 | +1.17% | 4.99 | 0.4 |
| 08/27 | 1,798 | 1,798 | 1,741 | 1,762 | -1.07% | 26,700 | 165億166万 | +3.16% | 5.06 | 0.4 |
| 08/24 | 1,796 | 1,798 | 1,763 | 1,781 | +0.62% | 16,700 | 166億7960万 | +4.76% | 5.11 | 0.41 |
| 08/23 | 1,691 | 1,778 | 1,691 | 1,770 | +4.18% | 21,600 | 165億7658万 | +4.67% | 5.08 | 0.41 |
