株価チャート
2018/08/28～2019/01/28
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 |
| 01/28 | 670 | 686 | 654 | 655 | -1.06% | 58,800 | 52億1039万 | +1.39% | 18.49 | 2.44 |
| 01/25 | 651 | 670 | 648 | 662 | +1.69% | 43,500 | 52億6607万 | +1.85% | 18.69 | 2.46 |
| 01/24 | 650 | 653 | 636 | 651 | +0.15% | 33,900 | 51億7857万 | -0.31% | 18.37 | 2.42 |
| 01/23 | 645 | 658 | 627 | 650 | +1.09% | 57,400 | 51億7062万 | -1.07% | 18.35 | 2.42 |
| 01/22 | 666 | 672 | 633 | 643 | -1.53% | 114,100 | 51億1493万 | -2.72% | 18.15 | 2.39 |
| 01/21 | 668 | 672 | 645 | 653 | +0.46% | 64,500 | 51億9448万 | -1.66% | 18.43 | 2.43 |
| 01/18 | 657 | 664 | 643 | 650 | -0.61% | 48,200 | 51億7062万 | -2.99% | 18.35 | 2.42 |
| 01/17 | 640 | 657 | 640 | 654 | +1.87% | 36,900 | 52億243万 | -3.11% | 18.46 | 2.43 |
| 01/16 | 647 | 655 | 639 | 642 | -0.77% | 25,300 | 51億698万 | -5.73% | 18.12 | 2.39 |
| 01/15 | 631 | 659 | 620 | 647 | +2.86% | 34,900 | 51億4675万 | -5.82% | 18.26 | 2.41 |
| 01/11 | 628 | 643 | 623 | 629 | +1.78% | 41,400 | 50億356万 | -9.5% | 17.75 | 2.34 |
| 01/10 | 628 | 632 | 606 | 618 | -1.28% | 40,800 | 49億1606万 | -12.09% | 17.44 | 2.3 |
| 01/09 | 662 | 662 | 625 | 626 | -6.01% | 60,600 | 49億7970万 | -11.95% | 17.67 | 2.33 |
| 01/08 | 658 | 674 | 650 | 666 | +2.62% | 66,900 | 52億9789万 | -7.37% | 18.8 | 2.48 |
| 01/07 | 630 | 656 | 625 | 649 | +7.45% | 69,000 | 51億6266万 | -10.48% | 18.32 | 2.41 |
| 01/04 | 573 | 607 | 564 | 604 | +1.85% | 86,600 | 48億469万 | -17.6% | 17.05 | 2.25 |
| 2018 |
| 12/28 | 603 | 609 | 580 | 593 | -3.26% | 111,300 | 47億1719万 | -19.86% | 16.74 | 2.2 |
| 12/27 | 615 | 625 | 598 | 613 | +8.5% | 144,500 | 48億7629万 | -18.05% | 17.3 | 2.28 |
| 12/26 | 592 | 603 | 540 | 565 | -6.15% | 332,800 | 44億9446万 | -25.26% | 15.95 | 2.1 |
| 12/25 | 608 | 635 | 597 | 602 | -9.88% | 139,700 | 47億8878万 | -22.02% | 16.99 | 2.24 |
| 12/21 | 657 | 675 | 636 | 668 | -0.15% | 142,700 | 53億1380万 | -14.9% | 18.85 | 2.48 |
| 12/20 | 702 | 708 | 658 | 669 | -8.23% | 150,600 | 53億2176万 | -15.95% | 18.88 | 2.49 |
| 12/19 | 706 | 732 | 694 | 729 | +3.85% | 58,500 | 57億9904万 | -9.55% | 20.58 | 2.71 |
| 12/18 | 719 | 719 | 692 | 702 | -2.77% | 94,500 | 55億8426万 | -13.76% | 19.81 | 2.61 |
| 12/17 | 733 | 739 | 721 | 722 | -1.9% | 50,000 | 57億4336万 | -12.38% | 20.38 | 2.68 |
| 12/14 | 760 | 760 | 731 | 736 | -2.52% | 67,700 | 58億5473万 | -11.64% | 20.77 | 2.74 |
| 12/13 | 747 | 760 | 737 | 755 | +0.4% | 42,300 | 60億587万 | -10.55% | 21.31 | 2.81 |
| 12/12 | 733 | 761 | 722 | 752 | +2.87% | 126,500 | 59億8200万 | -12.05% | 21.23 | 2.8 |
| 12/11 | 744 | 753 | 725 | 731 | +0.27% | 133,700 | 58億1495万 | -15.88% | 20.63 | 2.72 |
| 12/10 | 775 | 781 | 729 | 729 | -7.72% | 169,300 | 57億9904万 | -17.81% | 20.58 | 2.71 |
| 12/07 | 799 | 809 | 783 | 790 | +0.25% | 51,000 | 62億8429万 | -12.8% | 22.3 | 2.94 |
| 12/06 | 799 | 799 | 761 | 788 | -1.38% | 123,300 | 62億6838万 | -14.53% | 22.24 | 2.93 |
| 12/05 | 788 | 815 | 786 | 799 | -0.75% | 86,700 | 63億5588万 | -15% | 22.55 | 2.97 |
| 12/04 | 836 | 845 | 805 | 805 | -4.51% | 91,400 | 64億361万 | -15.53% | 22.72 | 2.99 |
| 12/03 | 821 | 852 | 820 | 843 | +4.07% | 94,100 | 67億589万 | -12.73% | 23.79 | 3.13 |
| 11/30 | 830 | 835 | 804 | 810 | -3.23% | 105,100 | 64億4338万 | -17.26% | 22.86 | 3.01 |
| 11/29 | 842 | 844 | 824 | 837 | +1.21% | 66,700 | 66億5816万 | -16.05% | 23.62 | 3.11 |
| 11/28 | 808 | 832 | 808 | 827 | +0.98% | 107,100 | 65億7861万 | -18.36% | 23.34 | 3.07 |
| 11/27 | 835 | 835 | 797 | 819 | -0.73% | 122,600 | 65億1498万 | -20.1% | 23.12 | 3.04 |
| 11/26 | 782 | 834 | 774 | 825 | +4.43% | 150,000 | 65億6271万 | -20.52% | 23.29 | 3.07 |
| 11/22 | 793 | 816 | 781 | 790 | -0.25% | 145,200 | 62億8429万 | -24.83% | 22.3 | 2.94 |
| 11/21 | 807 | 829 | 781 | 792 | -4.23% | 250,000 | 63億20万 | -25.49% | 22.35 | 2.94 |
| 11/20 | 911 | 913 | 821 | 827 | -13.76% | 456,100 | 65億7861万 | -23.14% | 23.34 | 3.07 |
| 11/19 | 916 | 970 | 905 | 959 | +3.9% | 116,800 | 76億2865万 | -11.61% | 27.07 | 3.57 |
| 11/16 | 951 | 964 | 923 | 923 | -2.94% | 142,100 | 73億4228万 | -15.09% | 26.05 | 3.43 |
| 11/15 | 904 | 957 | 891 | 951 | +4.74% | 147,300 | 75億6501万 | -12.83% | 26.84 | 3.54 |
| 11/14 | 919 | 930 | 890 | 908 | -1.94% | 173,000 | 72億2295万 | -16.85% | 25.63 | 3.38 |
| 11/13 | 929 | 947 | 910 | 926 | -1.91% | 145,300 | 73億6614万 | -15.66% | 26.14 | 3.44 |
| 11/12 | 949 | 985 | 934 | 944 | -2.48% | 186,000 | 75億933万 | -14.42% | 26.64 | 3.51 |
| 11/09 | 1,010 | 1,021 | 963 | 968 | -4.06% | 268,400 | 77億24万 | -12.56% | 27.32 | 3.6 |
| 11/08 | 1,015 | 1,045 | 995 | 1,009 | -0.59% | 242,000 | 80億2639万 | -9.18% | 28.48 | 3.75 |
| 11/07 | 1,024 | 1,052 | 965 | 1,015 | -8.89% | 898,200 | 80億7412万 | -8.81% | 28.65 | 3.77 |
| 11/06 | 1,187 | 1,210 | 1,108 | 1,114 | -6.15% | 188,200 | 88億6164万 | -0.27% | 31.44 | 4.14 |
| 11/05 | 1,200 | 1,239 | 1,174 | 1,187 | -1.33% | 119,900 | 94億4234万 | +6.27% | 33.5 | 4.41 |
| 11/02 | 1,202 | 1,227 | 1,161 | 1,203 | +1.26% | 152,100 | 95億6962万 | +7.99% | 33.96 | 4.47 |
| 11/01 | 1,212 | 1,245 | 1,185 | 1,188 | -3.26% | 119,200 | 94億5030万 | +7.03% | 33.53 | 4.42 |
| 10/31 | 1,162 | 1,248 | 1,152 | 1,228 | +8.19% | 219,900 | 97億6849万 | +10.83% | 34.66 | 4.57 |
| 10/30 | 1,100 | 1,185 | 1,098 | 1,135 | +1.61% | 304,000 | 90億2869万 | +3.46% | 32.04 | 4.22 |
| 10/29 | 1,206 | 1,240 | 1,108 | 1,117 | -5.42% | 272,400 | 88億8551万 | +2.48% | 31.53 | 4.15 |
| 10/26 | 1,255 | 1,277 | 1,146 | 1,181 | -4.99% | 502,600 | 93億9461万 | +9.05% | 33.33 | 4.39 |
| 10/25 | 1,201 | 1,279 | 1,193 | 1,243 | -0.72% | 442,300 | 98億8781万 | +15.63% | 35.08 | 4.62 |
| 10/24 | 1,157 | 1,258 | 1,139 | 1,252 | +11.89% | 676,200 | 99億5940万 | +17.78% | 35.34 | 4.65 |
| 10/23 | 1,160 | 1,163 | 1,091 | 1,119 | -2.86% | 311,900 | 89億142万 | +6.17% | 31.58 | 4.16 |
| 10/22 | 1,154 | 1,166 | 1,108 | 1,152 | +0.35% | 165,700 | 91億6392万 | +9.82% | 32.52 | 4.28 |
| 10/19 | 1,074 | 1,149 | 1,068 | 1,148 | +4.74% | 108,900 | 91億3211万 | +9.96% | 32.4 | 4.27 |
| 10/18 | 1,100 | 1,128 | 1,078 | 1,096 | -1.08% | 124,300 | 87億1846万 | +5.69% | 30.93 | 4.07 |
| 10/17 | 1,080 | 1,112 | 1,077 | 1,108 | +5.52% | 166,700 | 88億1391万 | +7.26% | 31.27 | 4.12 |
| 10/16 | 1,034 | 1,057 | 1,008 | 1,050 | +3.04% | 85,000 | 83億5254万 | +2.44% | 29.64 | 3.9 |
| 10/15 | 1,009 | 1,040 | 1,002 | 1,019 | +0.99% | 68,300 | 81億594万 | -0.1% | 28.76 | 3.79 |
| 10/12 | 972 | 1,027 | 967 | 1,009 | +3.28% | 110,000 | 80億2639万 | -0.88% | 28.48 | 3.75 |
| 10/11 | 980 | 1,009 | 940 | 977 | -7.92% | 299,700 | 77億7183万 | -3.93% | 27.58 | 3.63 |
| 10/10 | 1,065 | 1,077 | 1,039 | 1,061 | +0.47% | 67,300 | 84億4004万 | +4.22% | 29.95 | 3.94 |
| 10/09 | 1,030 | 1,063 | 1,017 | 1,056 | +1.83% | 95,800 | 84億26万 | +3.83% | 29.81 | 3.93 |
| 10/05 | 1,052 | 1,074 | 1,027 | 1,037 | -2.54% | 128,500 | 82億4912万 | +2.17% | 29.27 | 3.86 |
| 10/04 | 1,079 | 1,082 | 1,051 | 1,064 | +0.19% | 56,800 | 84億6390万 | +5.03% | 30.03 | 3.96 |
| 10/03 | 1,108 | 1,112 | 1,057 | 1,062 | -5.18% | 209,200 | 84億4799万 | +5.36% | 29.98 | 3.95 |
| 10/02 | 1,124 | 1,179 | 1,104 | 1,120 | +1.63% | 296,500 | 89億937万 | +11.33% | 31.61 | 4.16 |
| 10/01 | 1,125 | 1,136 | 1,089 | 1,102 | -2.48% | 145,200 | 87億6618万 | +10.2% | 31.1 | 4.1 |
| 09/28 | 1,131 | 1,164 | 1,105 | 1,130 | +2.08% | 263,300 | 89億8892万 | +13.57% | 31.89 | 4.2 |
| 09/27 | 1,114 | 1,155 | 1,082 | 1,107 | -1.07% | 762,700 | 88億596万 | +12.04% | 31.25 | 4.12 |
| 09/26 | 1,119 | 1,119 | 1,119 | 1,119 | +15.48% | 61,300 | 89億142万 | +13.95% | 31.58 | 4.16 |
| 09/25 | 948 | 970 | 932 | 969 | +3.09% | 71,900 | 77億820万 | -0.1% | 27.35 | 3.6 |
| 09/21 | 959 | 975 | 930 | 940 | -0.95% | 96,300 | 74億7751万 | -2.49% | 26.53 | 3.49 |
| 09/20 | 969 | 979 | 941 | 949 | -2.67% | 131,900 | 75億4910万 | -1.04% | 26.79 | 3.53 |
| 09/19 | 968 | 983 | 958 | 975 | +1.04% | 49,300 | 77億5593万 | +2.42% | 27.52 | 3.62 |
| 09/18 | 992 | 999 | 963 | 965 | -4.27% | 97,800 | 76億7638万 | +2.12% | 27.24 | 3.59 |
| 09/14 | 1,006 | 1,032 | 995 | 1,008 | +0.1% | 127,500 | 80億1843万 | +7.58% | 28.45 | 3.75 |
| 09/13 | 1,008 | 1,008 | 975 | 1,007 | -0.49% | 60,300 | 80億1048万 | +8.28% | 28.42 | 3.74 |
| 09/12 | 995 | 1,014 | 977 | 1,012 | +2.43% | 81,200 | 80億5025万 | +9.64% | 28.56 | 3.76 |
| 09/11 | 986 | 1,020 | 965 | 988 | +0.71% | 110,700 | 78億5934万 | +7.98% | 27.89 | 3.67 |
| 09/10 | 978 | 989 | 945 | 981 | +6.28% | 85,900 | 78億365万 | +8.04% | 27.69 | 3.65 |
| 09/07 | 926 | 944 | 904 | 923 | -0.32% | 108,800 | 73億4228万 | +2.44% | 26.05 | 3.43 |
| 09/06 | 941 | 949 | 920 | 926 | -2.63% | 112,900 | 73億6614万 | +3.12% | 26.14 | 3.44 |
| 09/05 | 989 | 996 | 950 | 951 | -4.9% | 174,200 | 75億6501万 | +6.38% | 26.84 | 3.54 |
| 09/04 | 991 | 1,010 | 979 | 1,000 | +0.81% | 55,000 | 79億5480万 | +12.49% | 28.23 | 3.72 |
| 09/03 | 1,044 | 1,046 | 972 | 992 | -3.78% | 165,400 | 78億9116万 | +12.47% | 28 | 3.69 |
| 08/31 | 985 | 1,034 | 978 | 1,031 | +2.38% | 117,000 | 82億139万 | +17.96% | 29.1 | 3.83 |
| 08/30 | 986 | 1,013 | 970 | 1,007 | +1.61% | 170,200 | 80億1048万 | +16.28% | 28.42 | 3.74 |
| 08/29 | 968 | 992 | 957 | 991 | +3.99% | 113,100 | 78億8320万 | +15.23% | 27.97 | 3.68 |
| 08/28 | 1,000 | 1,000 | 952 | 953 | -4.12% | 218,700 | 75億8092万 | +11.59% | 26.9 | 3.54 |
