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 | 1,388 | 1,409 | 1,345 | 1,408 | +1.15% | 751,300 | 526億9073万 | +3.53% | 126.93 | 20.25 |
| 01/30 | 1,359 | 1,398 | 1,354 | 1,392 | +2.05% | 796,900 | 520億9198万 | +1.98% | 125.48 | 20.02 |
| 01/29 | 1,350 | 1,384 | 1,331 | 1,364 | +0.66% | 577,300 | 510億4415万 | -0.51% | 122.96 | 19.62 |
| 01/28 | 1,320 | 1,365 | 1,312 | 1,355 | +3.99% | 754,900 | 507億735万 | -1.53% | 122.15 | 19.49 |
| 01/25 | 1,265 | 1,323 | 1,265 | 1,303 | +1.8% | 603,400 | 487億6138万 | -5.24% | 117.46 | 18.74 |
| 01/24 | 1,346 | 1,349 | 1,266 | 1,280 | -5.33% | 1,024,400 | 479億67万 | -6.5% | 115.39 | 18.41 |
| 01/23 | 1,300 | 1,366 | 1,296 | 1,352 | +3.84% | 996,000 | 505億9508万 | -0.95% | 121.88 | 19.44 |
| 01/22 | 1,288 | 1,322 | 1,260 | 1,302 | +3.5% | 980,200 | 487億2396万 | -3.91% | 117.37 | 18.72 |
| 01/21 | 1,279 | 1,310 | 1,245 | 1,258 | +0.72% | 913,000 | 468億5999万 | -6.75% | 112.88 | 18.01 |
| 01/18 | 1,246 | 1,273 | 1,220 | 1,249 | +0.32% | 1,098,900 | 465億2475万 | -7.21% | 112.07 | 17.88 |
| 01/17 | 1,329 | 1,330 | 1,230 | 1,245 | -4.45% | 1,762,300 | 463億7575万 | -7.23% | 111.71 | 17.82 |
| 01/16 | 1,464 | 1,528 | 1,288 | 1,303 | -9.45% | 2,410,600 | 485億3622万 | -2.91% | 116.92 | 18.65 |
| 01/15 | 1,425 | 1,454 | 1,387 | 1,439 | +2.42% | 1,025,400 | 536億217万 | +7.31% | 129.12 | 20.6 |
| 01/11 | 1,309 | 1,420 | 1,300 | 1,405 | +8.24% | 1,450,900 | 523億3568万 | +5.24% | 126.07 | 20.11 |
| 01/10 | 1,262 | 1,318 | 1,243 | 1,298 | +3.34% | 1,284,900 | 483億4998万 | -2.33% | 116.47 | 18.58 |
| 01/09 | 1,322 | 1,344 | 1,251 | 1,256 | -5.42% | 1,112,800 | 467億8549万 | -5.14% | 112.7 | 17.98 |
| 01/08 | 1,374 | 1,387 | 1,311 | 1,328 | -3.98% | 964,500 | 494億6746万 | +0.68% | 119.16 | 19.01 |
| 01/07 | 1,433 | 1,450 | 1,354 | 1,383 | -1.43% | 1,060,200 | 515億1619万 | +5.73% | 124.1 | 19.8 |
| 01/04 | 1,361 | 1,425 | 1,350 | 1,403 | -0.43% | 961,700 | 522億6118万 | +8.34% | 125.89 | 20.08 |
| 2018 |
| 12/28 | 1,479 | 1,523 | 1,390 | 1,409 | -4.54% | 1,195,400 | 524億8468万 | +9.99% | 126.43 | 20.17 |
| 12/27 | 1,469 | 1,498 | 1,409 | 1,476 | +7.03% | 1,027,400 | 549億8040万 | +16.68% | 132.44 | 21.13 |
| 12/26 | 1,470 | 1,482 | 1,340 | 1,379 | -3.84% | 1,493,100 | 513億6719万 | +10.76% | 123.74 | 19.74 |
| 12/25 | 1,350 | 1,445 | 1,350 | 1,434 | -0.97% | 1,111,000 | 534億1592万 | +16.49% | 128.67 | 20.53 |
| 12/21 | 1,501 | 1,535 | 1,420 | 1,448 | -5.05% | 1,501,600 | 539億3742万 | +19.47% | 129.93 | 20.73 |
| 12/20 | 1,521 | 1,538 | 1,461 | 1,525 | -0.97% | 1,731,300 | 567億8124万 | +27.72% | 136.78 | 21.82 |
| 12/19 | 1,530 | 1,579 | 1,501 | 1,540 | +0.39% | 2,102,600 | 573億3974万 | +31.4% | 138.12 | 22.04 |
| 12/18 | 1,476 | 1,587 | 1,441 | 1,534 | +2.82% | 3,617,800 | 571億1634万 | +33.04% | 137.59 | 21.95 |
| 12/17 | 1,381 | 1,500 | 1,371 | 1,492 | +12.43% | 4,030,800 | 555億5253万 | +31.57% | 133.82 | 21.35 |
| 12/14 | 1,312 | 1,359 | 1,216 | 1,327 | +13.71% | 3,986,800 | 494億898万 | +18.8% | 119.02 | 18.99 |
| 12/13 | 1,184 | 1,194 | 1,134 | 1,167 | -0.09% | 383,500 | 434億5161万 | +5.32% | 104.67 | 16.7 |
| 12/12 | 1,104 | 1,174 | 1,104 | 1,168 | +5.8% | 322,200 | 434億8884万 | +5.8% | 104.76 | 16.71 |
| 12/11 | 1,195 | 1,198 | 1,096 | 1,104 | -4.33% | 438,000 | 411億589万 | +0.27% | 99.02 | 15.8 |
| 12/10 | 1,146 | 1,171 | 1,124 | 1,154 | -3.03% | 363,900 | 429億6757万 | +4.62% | 103.5 | 16.51 |
| 12/07 | 1,158 | 1,208 | 1,158 | 1,190 | +5.12% | 516,900 | 443億798万 | +7.99% | 106.73 | 17.03 |
| 12/06 | 1,229 | 1,249 | 1,115 | 1,132 | -10.02% | 735,600 | 421億4843万 | +3.1% | 101.53 | 16.2 |
| 12/05 | 1,217 | 1,273 | 1,200 | 1,258 | -1.49% | 591,700 | 468億3986万 | +14.89% | 112.83 | 18 |
| 12/04 | 1,300 | 1,364 | 1,227 | 1,277 | -1.47% | 1,019,200 | 475億4730万 | +17.37% | 114.54 | 18.27 |
| 12/03 | 1,265 | 1,300 | 1,210 | 1,296 | +3.35% | 765,500 | 482億5474万 | +20.11% | 116.24 | 18.54 |
| 11/30 | 1,188 | 1,264 | 1,163 | 1,254 | +7% | 894,900 | 466億9093万 | +16.98% | 112.47 | 17.94 |
| 11/29 | 1,140 | 1,181 | 1,111 | 1,172 | +4.64% | 521,500 | 436億3777万 | +9.74% | 105.12 | 16.77 |
| 11/28 | 1,057 | 1,136 | 1,049 | 1,120 | +6.77% | 448,100 | 417億163万 | +4.67% | 100.45 | 16.03 |
| 11/27 | 1,092 | 1,099 | 1,021 | 1,049 | -2.15% | 300,400 | 390億5804万 | -2.51% | 94.09 | 15.01 |
| 11/26 | 1,060 | 1,075 | 1,022 | 1,072 | +2.49% | 216,400 | 399億1441万 | -1.11% | 96.15 | 15.34 |
| 11/22 | 1,014 | 1,053 | 994 | 1,046 | +4.7% | 210,500 | 389億4634万 | -4.21% | 93.82 | 14.97 |
| 11/21 | 982 | 1,016 | 974 | 999 | +0.3% | 160,900 | 371億9636万 | -9.18% | 89.6 | 14.29 |
| 11/20 | 1,024 | 1,025 | 983 | 996 | -1.87% | 187,200 | 370億8466万 | -10.43% | 89.33 | 14.25 |
| 11/19 | 975 | 1,021 | 975 | 1,015 | +4.1% | 186,800 | 377億9210万 | -9.62% | 91.04 | 14.52 |
| 11/16 | 997 | 1,024 | 966 | 975 | -1.81% | 211,800 | 363億276万 | -14.1% | 87.45 | 13.95 |
| 11/15 | 975 | 1,013 | 958 | 993 | +1.12% | 241,700 | 369億7296万 | -13.65% | 89.06 | 14.21 |
| 11/14 | 1,006 | 1,046 | 980 | 982 | -5.67% | 451,900 | 365億6339万 | -15.49% | 88.08 | 14.05 |
| 11/13 | 1,025 | 1,059 | 1,015 | 1,041 | -1.98% | 238,700 | 387億6017万 | -11.48% | 93.37 | 14.9 |
| 11/12 | 1,078 | 1,094 | 1,049 | 1,062 | -2.21% | 168,600 | 395億4208万 | -10.61% | 95.25 | 15.2 |
| 11/09 | 1,085 | 1,110 | 1,065 | 1,086 | +0.18% | 166,000 | 404億3568万 | -9.65% | 97.4 | 15.54 |
| 11/08 | 1,123 | 1,125 | 1,074 | 1,084 | -0.09% | 216,200 | 403億6122万 | -10.56% | 97.23 | 15.51 |
| 11/07 | 1,071 | 1,112 | 1,056 | 1,085 | +0.28% | 243,500 | 403億9845万 | -11.28% | 97.32 | 15.53 |
| 11/06 | 1,161 | 1,167 | 1,062 | 1,082 | -6.08% | 419,200 | 402億8675万 | -12.53% | 97.05 | 15.48 |
| 11/05 | 1,110 | 1,170 | 1,100 | 1,152 | +2.77% | 369,200 | 428億9310万 | -8.13% | 103.32 | 16.48 |
| 11/02 | 1,086 | 1,132 | 1,083 | 1,121 | +2.75% | 324,500 | 417億3886万 | -11.59% | 100.54 | 16.04 |
| 11/01 | 1,067 | 1,096 | 1,036 | 1,091 | +1.77% | 236,900 | 406億2185万 | -14.9% | 97.85 | 15.61 |
| 10/31 | 1,140 | 1,170 | 1,063 | 1,072 | -1.29% | 599,700 | 399億1441万 | -17.35% | 96.15 | 15.34 |
| 10/30 | 1,023 | 1,103 | 1,013 | 1,086 | +3.43% | 482,000 | 404億3568万 | -17.54% | 97.4 | 15.54 |
| 10/29 | 1,118 | 1,136 | 1,045 | 1,050 | -6.08% | 401,700 | 390億9528万 | -21.23% | 94.18 | 15.02 |
| 10/26 | 1,177 | 1,199 | 1,106 | 1,118 | -3.7% | 357,900 | 416億2716万 | -17.37% | 100.28 | 16 |
| 10/25 | 1,164 | 1,192 | 1,153 | 1,161 | -5.15% | 318,600 | 432億2820万 | -15.01% | 104.13 | 16.61 |
| 10/24 | 1,243 | 1,288 | 1,202 | 1,224 | -1.77% | 232,100 | 455億7392万 | -10.98% | 109.78 | 17.51 |
| 10/23 | 1,251 | 1,278 | 1,226 | 1,246 | -0.64% | 165,000 | 463億9306万 | -9.78% | 111.76 | 17.83 |
| 10/22 | 1,257 | 1,264 | 1,209 | 1,254 | -1.03% | 288,100 | 465億8660万 | -9.2% | 112.21 | 17.9 |
| 10/19 | 1,240 | 1,282 | 1,232 | 1,267 | +1.04% | 243,400 | 470億6955万 | -8.32% | 113.38 | 18.09 |
| 10/18 | 1,305 | 1,309 | 1,252 | 1,254 | -2.87% | 245,000 | 465億8660万 | -9.26% | 112.21 | 17.9 |
| 10/17 | 1,313 | 1,317 | 1,274 | 1,291 | -0.08% | 280,600 | 479億6116万 | -6.52% | 115.52 | 18.43 |
| 10/16 | 1,318 | 1,345 | 1,260 | 1,292 | -0.92% | 491,900 | 479億9831万 | -6.1% | 115.61 | 18.44 |
| 10/15 | 1,379 | 1,385 | 1,297 | 1,304 | -3.62% | 406,900 | 484億4412万 | -4.89% | 116.69 | 18.62 |
| 10/12 | 1,280 | 1,358 | 1,280 | 1,353 | +4.08% | 324,200 | 502億6449万 | -0.81% | 121.07 | 19.32 |
| 10/11 | 1,245 | 1,323 | 1,239 | 1,300 | -1.44% | 518,700 | 482億9552万 | -3.99% | 116.33 | 18.56 |
| 10/10 | 1,344 | 1,384 | 1,290 | 1,319 | -1.86% | 470,000 | 490億137万 | -1.86% | 118.03 | 18.83 |
| 10/09 | 1,400 | 1,404 | 1,315 | 1,344 | -5.62% | 593,900 | 499億3013万 | +0.83% | 120.27 | 19.19 |
| 10/05 | 1,320 | 1,427 | 1,305 | 1,424 | +6.67% | 890,300 | 529億216万 | +7.72% | 127.43 | 20.33 |
| 10/04 | 1,348 | 1,348 | 1,307 | 1,335 | -1.77% | 610,500 | 495億9578万 | +2.22% | 119.46 | 19.06 |
| 10/03 | 1,406 | 1,410 | 1,356 | 1,359 | -4.9% | 619,800 | 504億8739万 | +5.27% | 121.61 | 19.4 |
| 10/02 | 1,525 | 1,545 | 1,411 | 1,429 | -5.74% | 806,400 | 530億8792万 | +12.08% | 127.87 | 20.4 |
| 10/01 | 1,465 | 1,518 | 1,461 | 1,516 | +1.74% | 359,300 | 563億2000万 | +20.89% | 135.66 | 21.64 |
| 09/28 | 1,464 | 1,507 | 1,461 | 1,490 | +1.85% | 430,700 | 553億5409万 | +21.04% | 133.33 | 21.27 |
| 09/27 | 1,455 | 1,519 | 1,438 | 1,463 | -1.48% | 619,600 | 543億5103万 | +21.31% | 130.92 | 20.89 |
| 09/26 | 1,520 | 1,535 | 1,470 | 1,485 | -4.38% | 765,900 | 551億6834万 | +25.53% | 132.88 | 21.2 |
| 09/25 | 1,505 | 1,595 | 1,500 | 1,553 | +4.51% | 1,183,100 | 576億9457万 | +33.99% | 138.97 | 22.17 |
| 09/21 | 1,614 | 1,647 | 1,423 | 1,486 | -4.31% | 2,731,300 | 552億549万 | +31.27% | 132.97 | 21.21 |
| 09/20 | 1,490 | 1,553 | 1,460 | 1,553 | +6.88% | 1,274,900 | 576億9457万 | +40.29% | 138.97 | 22.17 |
| 09/19 | 1,420 | 1,456 | 1,380 | 1,453 | +6.06% | 997,000 | 539億7953万 | +34.41% | 130.02 | 20.74 |
| 09/18 | 1,403 | 1,425 | 1,346 | 1,370 | -1.44% | 815,600 | 508億9604万 | +29.37% | 122.59 | 19.56 |
| 09/14 | 1,280 | 1,393 | 1,228 | 1,390 | +11.2% | 1,696,400 | 516億3905万 | +33.53% | 124.38 | 19.84 |
| 09/13 | 1,295 | 1,295 | 1,205 | 1,250 | -1.57% | 563,800 | 464億3800万 | +22.07% | 111.85 | 17.85 |
| 09/12 | 1,298 | 1,312 | 1,251 | 1,270 | -0.63% | 497,000 | 471億8100万 | +25.74% | 113.64 | 18.13 |
| 09/11 | 1,228 | 1,294 | 1,222 | 1,278 | +5.19% | 666,000 | 474億7821万 | +28.44% | 114.36 | 18.24 |
| 09/10 | 1,170 | 1,215 | 1,161 | 1,215 | +3.85% | 435,800 | 451億3773万 | +24.11% | 108.72 | 17.35 |
| 09/07 | 1,186 | 1,186 | 1,137 | 1,170 | +0.6% | 422,500 | 434億6596万 | +20.99% | 104.7 | 16.7 |
| 09/06 | 1,146 | 1,189 | 1,113 | 1,163 | +1.93% | 626,100 | 432億591万 | +21.65% | 104.07 | 16.6 |
| 09/05 | 1,096 | 1,172 | 1,090 | 1,141 | +4.78% | 714,300 | 423億8860万 | +20.49% | 102.1 | 16.29 |
| 09/04 | 1,064 | 1,099 | 1,053 | 1,089 | +4.11% | 491,200 | 404億5678万 | +16.1% | 97.45 | 15.55 |
| 09/03 | 1,058 | 1,058 | 1,025 | 1,046 | -1.32% | 202,500 | 388億5931万 | +12.35% | 93.6 | 14.93 |
| 09/01 | 株式分割 1→4 |
| 08/31 | 1,038 | 1,076 | 1,033 | 1,060 | +0.57% | 256,800 | 393億7942万 | +14.47% | 94.85 | 15.13 |
