株価チャート
2018/08/29～2019/01/29
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 |
| 01/29 | 2,340 | 2,359 | 2,325 | 2,356 | +1.03% | 33,900 | 101億139万 | +2.12% | 12.17 | 0.45 |
| 01/28 | 2,340 | 2,340 | 2,320 | 2,332 | +0.69% | 8,400 | 99億9848万 | +0.87% | 12.05 | 0.45 |
| 01/25 | 2,308 | 2,344 | 2,293 | 2,316 | +0.43% | 25,400 | 99億2988万 | -0.09% | 11.96 | 0.44 |
| 01/24 | 2,324 | 2,331 | 2,300 | 2,306 | -0.77% | 17,100 | 98億8701万 | -0.9% | 11.91 | 0.44 |
| 01/23 | 2,298 | 2,343 | 2,287 | 2,324 | -0.43% | 20,200 | 99億6418万 | -0.47% | 12.01 | 0.45 |
| 01/22 | 2,370 | 2,370 | 2,331 | 2,334 | -1.35% | 11,300 | 100億706万 | -0.3% | 12.06 | 0.45 |
| 01/21 | 2,385 | 2,386 | 2,361 | 2,366 | +0.6% | 19,700 | 101億4426万 | +0.72% | 12.22 | 0.45 |
| 01/18 | 2,346 | 2,370 | 2,307 | 2,352 | +0.09% | 42,600 | 100億8423万 | -0.17% | 12.15 | 0.45 |
| 01/17 | 2,390 | 2,390 | 2,343 | 2,350 | -0.51% | 20,200 | 100億7566万 | -0.68% | 12.14 | 0.45 |
| 01/16 | 2,387 | 2,387 | 2,333 | 2,362 | -1.05% | 15,700 | 101億2711万 | -0.67% | 12.2 | 0.45 |
| 01/15 | 2,319 | 2,398 | 2,319 | 2,387 | +1.57% | 17,000 | 102億3430万 | -0.17% | 12.33 | 0.46 |
| 01/11 | 2,347 | 2,379 | 2,329 | 2,350 | +1.12% | 14,700 | 100億7566万 | -2.29% | 12.14 | 0.45 |
| 01/10 | 2,333 | 2,357 | 2,302 | 2,324 | -0.39% | 13,700 | 99億6418万 | -3.93% | 12.01 | 0.45 |
| 01/09 | 2,297 | 2,348 | 2,283 | 2,333 | +1.61% | 18,500 | 100億277万 | -4.11% | 12.05 | 0.45 |
| 01/08 | 2,316 | 2,369 | 2,282 | 2,296 | -0.73% | 23,000 | 98億4413万 | -6.13% | 11.86 | 0.44 |
| 01/07 | 2,297 | 2,383 | 2,294 | 2,313 | +2.53% | 22,800 | 99億1702万 | -5.98% | 11.95 | 0.44 |
| 01/04 | 2,200 | 2,258 | 2,131 | 2,256 | -1.61% | 28,900 | 96億7263万 | -8.77% | 11.65 | 0.43 |
| 2018 |
| 12/28 | 2,211 | 2,327 | 2,211 | 2,293 | +2.27% | 23,000 | 98億3127万 | -7.99% | 11.85 | 0.44 |
| 12/27 | 2,161 | 2,270 | 2,146 | 2,242 | +6.21% | 42,600 | 96億1261万 | -10.61% | 11.58 | 0.43 |
| 12/26 | 2,041 | 2,111 | 2,031 | 2,111 | +3.53% | 32,000 | 90億5094万 | -16.4% | 10.91 | 0.4 |
| 12/25 | 2,080 | 2,123 | 2,019 | 2,039 | -6.34% | 53,200 | 87億4224万 | -20.01% | 10.53 | 0.39 |
| 12/21 | 2,251 | 2,258 | 2,146 | 2,177 | -4.81% | 47,700 | 93億3392万 | -15.49% | 11.25 | 0.42 |
| 12/20 | 2,402 | 2,402 | 2,282 | 2,287 | -6.23% | 45,200 | 98億555万 | -12.24% | 11.81 | 0.44 |
| 12/19 | 2,435 | 2,447 | 2,375 | 2,439 | +0.16% | 18,200 | 104億5725万 | -7.26% | 12.6 | 0.47 |
| 12/18 | 2,430 | 2,464 | 2,399 | 2,435 | -1.54% | 19,200 | 104億4010万 | -8.04% | 12.58 | 0.47 |
| 12/17 | 2,473 | 2,492 | 2,451 | 2,473 | 0% | 17,700 | 106億302万 | -7.31% | 12.78 | 0.47 |
| 12/14 | 2,535 | 2,545 | 2,468 | 2,473 | -2.83% | 27,500 | 106億302万 | -8.75% | 12.78 | 0.47 |
| 12/13 | 2,506 | 2,561 | 2,502 | 2,545 | +1.72% | 21,600 | 109億1173万 | -7.42% | 13.15 | 0.49 |
| 12/12 | 2,495 | 2,545 | 2,473 | 2,502 | +0.24% | 19,100 | 107億2736万 | -10.06% | 12.93 | 0.48 |
| 12/11 | 2,536 | 2,536 | 2,496 | 2,496 | -0.79% | 17,700 | 107億164万 | -11.4% | 12.89 | 0.48 |
| 12/10 | 2,538 | 2,563 | 2,508 | 2,516 | -0.87% | 18,400 | 107億8739万 | -11.78% | 13 | 0.48 |
| 12/07 | 2,602 | 2,612 | 2,527 | 2,538 | -2.42% | 16,600 | 108億8171万 | -12.06% | 13.11 | 0.49 |
| 12/06 | 2,656 | 2,658 | 2,581 | 2,601 | -2.25% | 20,300 | 111億5183万 | -10.8% | 13.44 | 0.5 |
| 12/05 | 2,687 | 2,708 | 2,654 | 2,661 | -1.41% | 9,800 | 114億908万 | -9.64% | 13.75 | 0.51 |
| 12/04 | 2,778 | 2,778 | 2,688 | 2,699 | -1.28% | 14,000 | 115億7200万 | -8.97% | 13.94 | 0.52 |
| 12/03 | 2,744 | 2,758 | 2,700 | 2,734 | +1.48% | 11,800 | 117億2207万 | -8.22% | 14.12 | 0.52 |
| 11/30 | 2,689 | 2,719 | 2,645 | 2,694 | +1.13% | 17,800 | 115億5057万 | -9.96% | 13.92 | 0.52 |
| 11/29 | 2,705 | 2,719 | 2,661 | 2,664 | +0.34% | 17,300 | 114億2194万 | -11.47% | 13.76 | 0.51 |
| 11/28 | 2,679 | 2,679 | 2,620 | 2,655 | +0.3% | 20,900 | 113億8335万 | -12.46% | 13.72 | 0.51 |
| 11/27 | 2,700 | 2,700 | 2,634 | 2,647 | -0.45% | 30,300 | 113億4905万 | -13.38% | 13.67 | 0.51 |
| 11/26 | 2,665 | 2,709 | 2,647 | 2,659 | -1.81% | 18,500 | 114億50万 | -13.86% | 13.74 | 0.51 |
| 11/22 | 2,704 | 2,717 | 2,665 | 2,708 | +0.15% | 14,100 | 116億1059万 | -13.15% | 13.99 | 0.52 |
| 11/21 | 2,672 | 2,713 | 2,632 | 2,704 | +0.97% | 17,900 | 115億9344万 | -14.16% | 13.97 | 0.52 |
| 11/20 | 2,648 | 2,709 | 2,648 | 2,678 | -0.74% | 17,800 | 114億8197万 | -16.02% | 13.83 | 0.51 |
| 11/19 | 2,685 | 2,735 | 2,650 | 2,698 | -0.95% | 29,400 | 115億6772万 | -16.34% | 13.94 | 0.52 |
| 11/16 | 2,888 | 2,913 | 2,710 | 2,724 | -6.49% | 40,000 | 116億7919万 | -16.39% | 14.07 | 0.52 |
| 11/15 | 2,872 | 2,942 | 2,871 | 2,913 | +0.73% | 14,800 | 124億8953万 | -11.54% | 15.05 | 0.56 |
| 11/14 | 2,895 | 2,912 | 2,866 | 2,892 | 0% | 22,900 | 123億9949万 | -12.73% | 14.94 | 0.55 |
| 11/13 | 2,928 | 2,928 | 2,863 | 2,892 | -1.3% | 33,400 | 123億9949万 | -13.52% | 14.94 | 0.55 |
| 11/12 | 3,100 | 3,100 | 2,917 | 2,930 | -16.76% | 65,000 | 125億6242万 | -13.19% | 15.14 | 0.56 |
| 11/09 | 3,410 | 3,580 | 3,390 | 3,520 | +1.88% | 21,300 | 150億9205万 | +3.2% | 18.18 | 0.67 |
| 11/08 | 3,395 | 3,475 | 3,395 | 3,455 | +2.67% | 6,200 | 148億1337万 | +0.99% | 17.85 | 0.66 |
| 11/07 | 3,375 | 3,560 | 3,355 | 3,365 | -0.74% | 10,300 | 144億2749万 | -1.9% | 17.38 | 0.64 |
| 11/06 | 3,365 | 3,435 | 3,340 | 3,390 | +0.74% | 11,800 | 145億3468万 | -1.6% | 17.51 | 0.65 |
| 11/05 | 3,245 | 3,375 | 3,245 | 3,365 | -0.15% | 13,400 | 144億2749万 | -2.66% | 17.38 | 0.64 |
| 11/02 | 3,285 | 3,405 | 3,285 | 3,370 | +2.59% | 10,500 | 144億4893万 | -2.97% | 17.41 | 0.65 |
| 11/01 | 3,300 | 3,375 | 3,275 | 3,285 | -1.2% | 15,300 | 140億8449万 | -5.77% | 16.97 | 0.63 |
| 10/31 | 3,235 | 3,335 | 3,215 | 3,325 | +5.06% | 10,200 | 142億5599万 | -5.11% | 17.18 | 0.64 |
| 10/30 | 3,050 | 3,195 | 3,050 | 3,165 | +3.6% | 19,500 | 135億6999万 | -10.09% | 16.35 | 0.61 |
| 10/29 | 3,050 | 3,125 | 3,050 | 3,055 | 0% | 11,800 | 130億9836万 | -13.65% | 15.78 | 0.59 |
| 10/26 | 3,255 | 3,255 | 3,020 | 3,055 | -2.08% | 16,700 | 130億9836万 | -14.02% | 15.78 | 0.59 |
| 10/25 | 3,085 | 3,175 | 3,080 | 3,120 | -4.15% | 16,300 | 133億7705万 | -12.61% | 16.12 | 0.6 |
| 10/24 | 3,230 | 3,260 | 3,200 | 3,255 | +0.77% | 9,100 | 139億5586万 | -9.1% | 16.82 | 0.62 |
| 10/23 | 3,350 | 3,360 | 3,225 | 3,230 | -5.56% | 24,800 | 138億4867万 | -9.95% | 16.69 | 0.62 |
| 10/22 | 3,425 | 3,455 | 3,330 | 3,420 | -0.15% | 5,200 | 146億6330万 | -4.66% | 17.67 | 0.66 |
| 10/19 | 3,420 | 3,465 | 3,395 | 3,425 | -2.7% | 6,200 | 146億8474万 | -4.25% | 17.69 | 0.66 |
| 10/18 | 3,685 | 3,685 | 3,505 | 3,520 | -4.48% | 8,500 | 150億9205万 | -1.35% | 18.18 | 0.67 |
| 10/17 | 3,625 | 3,710 | 3,595 | 3,685 | +3.22% | 12,700 | 157億9950万 | +3.72% | 19.04 | 0.71 |
| 10/16 | 3,490 | 3,645 | 3,480 | 3,570 | +1.42% | 12,500 | 153億643万 | +1.1% | 18.44 | 0.68 |
| 10/15 | 3,570 | 3,570 | 3,460 | 3,520 | -2.22% | 11,700 | 150億9205万 | +0.17% | 18.18 | 0.67 |
| 10/12 | 3,420 | 3,605 | 3,420 | 3,600 | +4.5% | 20,100 | 154億3506万 | +2.89% | 18.6 | 0.69 |
| 10/11 | 3,585 | 3,590 | 3,445 | 3,445 | -5.23% | 20,300 | 147億7049万 | -1.03% | 17.8 | 0.66 |
| 10/10 | 3,660 | 3,660 | 3,585 | 3,635 | -0.95% | 10,000 | 155億8512万 | +4.76% | 18.78 | 0.7 |
| 10/09 | 3,750 | 3,760 | 3,655 | 3,670 | -3.93% | 15,800 | 157億3518万 | +6.28% | 18.96 | 0.7 |
| 10/05 | 3,775 | 3,910 | 3,775 | 3,820 | +1.19% | 23,800 | 163億7831万 | +11.11% | 19.73 | 0.73 |
| 10/04 | 3,735 | 3,855 | 3,670 | 3,775 | +2.17% | 27,200 | 161億8537万 | +10.35% | 19.5 | 0.72 |
| 10/03 | 3,735 | 3,795 | 3,690 | 3,695 | -1.07% | 15,600 | 158億4237万 | +8.52% | 19.09 | 0.71 |
| 10/02 | 3,725 | 3,765 | 3,705 | 3,735 | +1.08% | 9,300 | 160億1387万 | +10.14% | 19.3 | 0.72 |
| 10/01 | 3,720 | 3,765 | 3,680 | 3,695 | -1.34% | 8,700 | 158億4237万 | +9.71% | 19.09 | 0.71 |
| 09/28 | 3,770 | 3,770 | 3,725 | 3,745 | +1.22% | 5,500 | 160億5675万 | +11.86% | 19.35 | 0.72 |
| 09/27 | 3,745 | 3,800 | 3,700 | 3,700 | -0.8% | 19,700 | 158億6381万 | +11.28% | 19.11 | 0.71 |
| 09/26 | 3,680 | 3,750 | 3,635 | 3,730 | -0.13% | 12,300 | 159億9243万 | +12.96% | 19.27 | 0.71 |
| 09/25 | 3,630 | 3,745 | 3,570 | 3,735 | +3.61% | 23,900 | 160億1387万 | +13.91% | 19.3 | 0.72 |
| 09/21 | 3,500 | 3,630 | 3,495 | 3,605 | +5.1% | 21,800 | 154億5649万 | +10.79% | 18.62 | 0.69 |
| 09/20 | 3,530 | 3,600 | 3,410 | 3,430 | -1.86% | 28,700 | 147億618万 | +6% | 17.72 | 0.66 |
| 09/19 | 3,405 | 3,515 | 3,405 | 3,495 | +2.79% | 19,800 | 149億8487万 | +8.27% | 18.06 | 0.67 |
| 09/18 | 3,375 | 3,430 | 3,340 | 3,400 | +0.15% | 13,400 | 145億7755万 | +5.62% | 17.56 | 0.65 |
| 09/14 | 3,245 | 3,415 | 3,240 | 3,395 | +5.11% | 27,900 | 145億5612万 | +5.57% | 17.54 | 0.65 |
| 09/13 | 3,170 | 3,235 | 3,165 | 3,230 | +1.73% | 10,700 | 138億4867万 | +0.28% | 16.69 | 0.62 |
| 09/12 | 3,150 | 3,200 | 3,120 | 3,175 | -0.47% | 18,700 | 136億1286万 | -1.76% | 16.4 | 0.61 |
| 09/11 | 3,145 | 3,260 | 3,120 | 3,190 | +1.11% | 24,000 | 136億7717万 | -1.63% | 16.48 | 0.61 |
| 09/10 | 3,135 | 3,175 | 3,125 | 3,155 | +0.48% | 10,600 | 135億2711万 | -3.04% | 16.3 | 0.6 |
| 09/07 | 3,135 | 3,160 | 3,065 | 3,140 | +0.16% | 22,900 | 134億6280万 | -3.86% | 16.22 | 0.6 |
| 09/06 | 3,125 | 3,155 | 3,110 | 3,135 | -0.16% | 11,800 | 134億4136万 | -4.42% | 16.2 | 0.6 |
| 09/05 | 3,150 | 3,220 | 3,125 | 3,140 | -0.32% | 10,500 | 134億6280万 | -4.7% | 16.22 | 0.6 |
| 09/04 | 3,175 | 3,190 | 3,150 | 3,150 | -0.79% | 5,800 | 135億567万 | -4.95% | 16.27 | 0.6 |
| 09/03 | 3,220 | 3,225 | 3,175 | 3,175 | -0.78% | 7,400 | 136億1286万 | -4.88% | 16.4 | 0.61 |
| 08/31 | 3,300 | 3,340 | 3,200 | 3,200 | -3.03% | 20,400 | 137億2005万 | -4.65% | 16.53 | 0.61 |
| 08/30 | 3,385 | 3,425 | 3,300 | 3,300 | -3.08% | 12,000 | 141億4880万 | -2.14% | 17.05 | 0.63 |
| 08/29 | 3,355 | 3,430 | 3,355 | 3,405 | +1.34% | 8,300 | 145億9899万 | +0.65% | 17.59 | 0.65 |
