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 | 3,920 | 3,995 | 3,895 | 3,985 | +2.71% | 89,500 | 1525億5135万 | +4.57% | 10.71 | 0.85 |
| 01/17 | 3,905 | 3,965 | 3,865 | 3,880 | +1.57% | 161,700 | 1485億3180万 | +1.65% | 10.42 | 0.83 |
| 01/16 | 3,825 | 3,865 | 3,805 | 3,820 | +0.66% | 111,300 | 1462億3492万 | -0.29% | 10.26 | 0.81 |
| 01/15 | 3,690 | 3,800 | 3,675 | 3,795 | +1.88% | 65,700 | 1452億7788万 | -1.38% | 10.2 | 0.81 |
| 01/11 | 3,795 | 3,800 | 3,710 | 3,725 | -0.8% | 116,900 | 1425億9818万 | -3.72% | 10.01 | 0.79 |
| 01/10 | 3,755 | 3,770 | 3,695 | 3,755 | -0.53% | 106,800 | 1437億4663万 | -3.47% | 10.09 | 0.8 |
| 01/09 | 3,795 | 3,805 | 3,715 | 3,775 | +1.21% | 91,800 | 1445億1225万 | -3.43% | 10.14 | 0.8 |
| 01/08 | 3,675 | 3,775 | 3,660 | 3,730 | +1.91% | 117,100 | 1427億8959万 | -5.02% | 10.02 | 0.79 |
| 01/07 | 3,645 | 3,700 | 3,635 | 3,660 | +4.57% | 75,700 | 1401億989万 | -7.27% | 9.83 | 0.78 |
| 01/04 | 3,525 | 3,525 | 3,425 | 3,500 | -3.18% | 122,500 | 1339億8487万 | -11.77% | 9.4 | 0.75 |
| 2018 |
| 12/28 | 3,560 | 3,660 | 3,555 | 3,615 | +0.7% | 70,800 | 1383億8723万 | -9.42% | 9.71 | 0.77 |
| 12/27 | 3,555 | 3,595 | 3,530 | 3,590 | +4.36% | 87,300 | 1374億3020万 | -10.54% | 9.64 | 0.76 |
| 12/26 | 3,385 | 3,455 | 3,375 | 3,440 | +2.23% | 128,000 | 1316億8799万 | -14.77% | 9.24 | 0.73 |
| 12/25 | 3,470 | 3,470 | 3,335 | 3,365 | -4.94% | 151,300 | 1288億1688万 | -17.28% | 9.04 | 0.72 |
| 12/21 | 3,560 | 3,560 | 3,475 | 3,540 | -2.88% | 201,800 | 1355億1613万 | -13.66% | 9.51 | 0.75 |
| 12/20 | 3,790 | 3,790 | 3,625 | 3,645 | -5.57% | 200,200 | 1395億3567万 | -11.66% | 9.79 | 0.78 |
| 12/19 | 3,910 | 3,950 | 3,840 | 3,860 | -1.28% | 90,500 | 1477億6617万 | -6.97% | 10.37 | 0.82 |
| 12/18 | 3,935 | 3,965 | 3,900 | 3,910 | -2.25% | 97,800 | 1496億8024万 | -6.05% | 10.5 | 0.83 |
| 12/17 | 4,015 | 4,080 | 3,970 | 4,000 | -0.37% | 144,900 | 1531億2557万 | -4.24% | 10.75 | 0.85 |
| 12/14 | 4,130 | 4,140 | 4,015 | 4,015 | -3.6% | 168,300 | 1536億9979万 | -4.13% | 10.79 | 0.86 |
| 12/13 | 4,115 | 4,170 | 4,110 | 4,165 | +1.09% | 114,800 | 1594億4200万 | -0.81% | 11.19 | 0.89 |
| 12/12 | 4,085 | 4,170 | 4,065 | 4,120 | +1.23% | 125,200 | 1577億1933万 | -1.97% | 11.07 | 0.88 |
| 12/11 | 4,180 | 4,205 | 4,030 | 4,070 | -2.63% | 221,300 | 1558億526万 | -3.28% | 10.93 | 0.87 |
| 12/10 | 4,100 | 4,210 | 4,100 | 4,180 | +0.84% | 174,200 | 1600億1622万 | -0.81% | 11.23 | 0.89 |
| 12/07 | 4,145 | 4,165 | 4,085 | 4,145 | +0.24% | 84,500 | 1586億7637万 | -1.71% | 11.14 | 0.88 |
| 12/06 | 4,160 | 4,175 | 4,085 | 4,135 | -1.9% | 147,800 | 1582億9356万 | -1.97% | 11.11 | 0.88 |
| 12/05 | 4,180 | 4,230 | 4,160 | 4,215 | -0.82% | 133,700 | 1613億5607万 | -0.26% | 11.32 | 0.9 |
| 12/04 | 4,320 | 4,325 | 4,220 | 4,250 | -1.73% | 117,000 | 1626億9592万 | +0.43% | 11.42 | 0.91 |
| 12/03 | 4,285 | 4,355 | 4,265 | 4,325 | +1.88% | 90,200 | 1655億6702万 | +2.15% | 11.62 | 0.92 |
| 11/30 | 4,220 | 4,250 | 4,190 | 4,245 | +0.35% | 60,400 | 1625億451万 | +0.28% | 11.4 | 0.9 |
| 11/29 | 4,290 | 4,300 | 4,215 | 4,230 | +0.24% | 55,700 | 1619億3029万 | -0.17% | 11.36 | 0.9 |
| 11/28 | 4,235 | 4,245 | 4,205 | 4,220 | -0.12% | 92,000 | 1615億4747万 | -0.64% | 11.34 | 0.9 |
| 11/27 | 4,185 | 4,230 | 4,155 | 4,225 | +1.56% | 77,400 | 1617億3888万 | -0.75% | 11.35 | 0.9 |
| 11/26 | 4,110 | 4,160 | 4,070 | 4,160 | +1.09% | 51,300 | 1592億5059万 | -2.62% | 11.18 | 0.89 |
| 11/22 | 4,150 | 4,155 | 4,065 | 4,115 | -1.08% | 84,700 | 1575億2793万 | -4.17% | 11.06 | 0.88 |
| 11/21 | 4,090 | 4,170 | 4,065 | 4,160 | -0.24% | 74,900 | 1592億5059万 | -3.66% | 11.18 | 0.89 |
| 11/20 | 4,160 | 4,175 | 4,065 | 4,170 | -1.42% | 90,100 | 1596億3340万 | -4.01% | 11.2 | 0.89 |
| 11/19 | 4,160 | 4,245 | 4,150 | 4,230 | +1.68% | 124,500 | 1619億3029万 | -3.11% | 11.36 | 0.9 |
| 11/16 | 4,230 | 4,240 | 4,140 | 4,160 | -0.83% | 70,800 | 1592億5059万 | -5.13% | 11.18 | 0.89 |
| 11/15 | 4,200 | 4,235 | 4,165 | 4,195 | -0.83% | 52,000 | 1605億9044万 | -4.81% | 11.27 | 0.89 |
| 11/14 | 4,190 | 4,280 | 4,190 | 4,230 | +1.32% | 103,000 | 1619億3029万 | -4.43% | 11.36 | 0.9 |
| 11/13 | 4,210 | 4,210 | 4,100 | 4,175 | -2.79% | 99,900 | 1598億2481万 | -6.2% | 11.22 | 0.89 |
| 11/12 | 4,270 | 4,330 | 4,235 | 4,295 | +0.35% | 99,100 | 1644億1858万 | -4.21% | 11.54 | 0.92 |
| 11/09 | 4,300 | 4,365 | 4,275 | 4,280 | +0.23% | 138,000 | 1638億4436万 | -5.44% | 11.5 | 0.91 |
| 11/08 | 4,360 | 4,370 | 4,265 | 4,270 | 0% | 122,500 | 1634億6154万 | -6.63% | 11.47 | 0.91 |
| 11/07 | 4,255 | 4,340 | 4,215 | 4,270 | +0.35% | 174,000 | 1634億6154万 | -7.52% | 11.47 | 0.91 |
| 11/06 | 4,245 | 4,285 | 4,210 | 4,255 | +0.71% | 110,700 | 1628億8732万 | -8.73% | 11.43 | 0.91 |
| 11/05 | 4,245 | 4,295 | 4,190 | 4,225 | -0.24% | 199,800 | 1617億3888万 | -10.14% | 11.35 | 0.9 |
| 11/02 | 4,180 | 4,240 | 4,130 | 4,235 | +1.56% | 281,400 | 1621億2169万 | -10.71% | 11.38 | 0.9 |
| 11/01 | 4,250 | 4,275 | 4,120 | 4,170 | -4.14% | 321,300 | 1596億3340万 | -12.78% | 11.2 | 0.89 |
| 10/31 | 4,285 | 4,370 | 4,285 | 4,350 | -0.11% | 192,200 | 1665億2405万 | -9.81% | 11.69 | 0.93 |
| 10/30 | 4,325 | 4,415 | 4,285 | 4,355 | +0.93% | 360,900 | 1667億1546万 | -10.32% | 11.7 | 0.93 |
| 10/29 | 4,310 | 4,380 | 4,275 | 4,315 | +0.7% | 127,600 | 1651億8421万 | -11.69% | 11.59 | 0.92 |
| 10/26 | 4,390 | 4,390 | 4,270 | 4,285 | -1.38% | 202,900 | 1640億3576万 | -12.82% | 11.51 | 0.91 |
| 10/25 | 4,380 | 4,420 | 4,335 | 4,345 | -3.34% | 106,700 | 1663億3265万 | -12.17% | 11.67 | 0.93 |
| 10/24 | 4,540 | 4,545 | 4,460 | 4,495 | +0.56% | 155,900 | 1720億7486万 | -9.67% | 12.08 | 0.96 |
| 10/23 | 4,500 | 4,515 | 4,440 | 4,470 | -2.51% | 148,300 | 1711億1782万 | -10.51% | 12.01 | 0.95 |
| 10/22 | 4,610 | 4,630 | 4,515 | 4,585 | -2.55% | 161,900 | 1755億2018万 | -8.45% | 12.32 | 0.98 |
| 10/19 | 4,640 | 4,715 | 4,635 | 4,705 | -0.63% | 117,100 | 1801億1395万 | -6.22% | 12.64 | 1 |
| 10/18 | 4,785 | 4,825 | 4,730 | 4,735 | -1.25% | 109,200 | 1812億6239万 | -5.7% | 12.72 | 1.01 |
| 10/17 | 4,775 | 4,835 | 4,730 | 4,795 | +1.59% | 200,400 | 1835億5927万 | -4.54% | 12.88 | 1.02 |
| 10/16 | 4,660 | 4,725 | 4,640 | 4,720 | +0.43% | 137,200 | 1806億8817万 | -6.01% | 12.68 | 1.01 |
| 10/15 | 4,680 | 4,700 | 4,625 | 4,700 | -0.32% | 167,000 | 1799億2254万 | -6.5% | 12.63 | 1 |
| 10/12 | 4,670 | 4,720 | 4,610 | 4,715 | +0.96% | 149,400 | 1804億9676万 | -6.32% | 12.67 | 1 |
| 10/11 | 4,660 | 4,750 | 4,635 | 4,670 | -4.11% | 170,800 | 1787億7410万 | -7.34% | 12.55 | 1 |
| 10/10 | 4,960 | 4,970 | 4,830 | 4,870 | -2.6% | 259,000 | 1864億3038万 | -3.53% | 13.08 | 1.04 |
| 10/09 | 5,210 | 5,220 | 4,980 | 5,000 | -6.37% | 281,200 | 1914億696万 | -1.03% | 13.43 | 1.07 |
| 10/05 | 5,380 | 5,410 | 5,290 | 5,340 | -1.84% | 153,000 | 2044億2263万 | +5.64% | 14.35 | 1.14 |
| 10/04 | 5,480 | 5,530 | 5,390 | 5,440 | +1.12% | 225,100 | 2082億5077万 | +7.92% | 14.62 | 1.16 |
| 10/03 | 5,440 | 5,460 | 5,320 | 5,380 | -0.37% | 196,000 | 2059億5389万 | +7.11% | 14.45 | 1.15 |
| 10/02 | 5,350 | 5,490 | 5,350 | 5,400 | +2.86% | 221,100 | 2067億1952万 | +7.94% | 14.51 | 1.15 |
| 10/01 | 5,230 | 5,330 | 5,180 | 5,250 | -0.19% | 154,200 | 2009億7731万 | +5.38% | 14.1 | 1.12 |
| 10/01 | 株式併合 5→1 |
| 09/28 | 5,250 | 5,330 | 5,230 | 5,260 | +1.54% | 176,600 | 2013億6012万 | +5.92% | 14.13 | 1.12 |
| 09/27 | 5,210 | 5,240 | 5,150 | 5,180 | -0.58% | 152,500 | 1982億9761万 | +4.58% | 13.92 | 1.1 |
| 09/26 | 5,100 | 5,220 | 5,090 | 5,210 | +0.48% | 108,100 | 1994億4605万 | +5.47% | 14 | 1.11 |
| 09/25 | 5,180 | 5,185 | 5,085 | 5,185 | +1.57% | 99,400 | 1984億8902万 | +5.28% | 14.24 | 1.13 |
| 09/21 | 5,085 | 5,105 | 5,040 | 5,105 | +1.49% | 86,800 | 1954億2651万 | +3.91% | 14.02 | 1.11 |
| 09/20 | 5,100 | 5,105 | 5,005 | 5,030 | -0.98% | 82,400 | 1925億5541万 | +2.59% | 13.82 | 1.1 |
| 09/19 | 5,095 | 5,150 | 5,055 | 5,080 | -0.1% | 134,000 | 1944億6948万 | +3.76% | 13.96 | 1.11 |
| 09/18 | 4,960 | 5,110 | 4,905 | 5,085 | +2.52% | 175,000 | 1946億6088万 | +4.03% | 13.97 | 1.11 |
| 09/14 | 4,875 | 4,960 | 4,870 | 4,960 | +3.23% | 123,200 | 1898億7571万 | +1.76% | 13.63 | 1.08 |
| 09/13 | 4,765 | 4,835 | 4,750 | 4,805 | +0.21% | 83,000 | 1839億4209万 | -1.4% | 13.2 | 1.05 |
| 09/12 | 4,815 | 4,860 | 4,725 | 4,795 | -0.42% | 137,400 | 1835億5928万 | -1.76% | 13.17 | 1.04 |
| 09/11 | 4,830 | 4,840 | 4,755 | 4,815 | +0.63% | 97,600 | 1843億2491万 | -1.43% | 13.23 | 1.05 |
| 09/10 | 4,760 | 4,815 | 4,750 | 4,785 | +0.42% | 85,200 | 1831億7646万 | -2.11% | 13.15 | 1.04 |
| 09/07 | 4,825 | 4,825 | 4,730 | 4,765 | -1.75% | 114,200 | 1824億1084万 | -2.52% | 13.09 | 1.04 |
| 09/06 | 4,840 | 4,895 | 4,800 | 4,850 | 0% | 142,400 | 1856億6475万 | -0.84% | 13.32 | 1.06 |
| 09/05 | 4,840 | 4,870 | 4,790 | 4,850 | -1.02% | 116,000 | 1856億6475万 | -0.84% | 13.32 | 1.06 |
| 09/04 | 4,870 | 4,960 | 4,860 | 4,900 | +0.62% | 120,000 | 1875億7882万 | +0.08% | 13.46 | 1.07 |
| 09/03 | 4,950 | 4,950 | 4,840 | 4,870 | -2.01% | 80,200 | 1864億3038万 | -0.71% | 13.38 | 1.06 |
| 08/31 | 5,015 | 5,070 | 4,970 | 4,970 | -1.68% | 116,800 | 1902億5852万 | +1.04% | 13.65 | 1.08 |
| 08/30 | 5,025 | 5,090 | 5,005 | 5,055 | +1.2% | 135,800 | 1935億1244万 | +3.04% | 13.89 | 1.1 |
| 08/29 | 5,000 | 5,000 | 4,920 | 4,995 | 0% | 104,800 | 1912億1556万 | +2.17% | 13.72 | 1.09 |
| 08/28 | 4,950 | 5,020 | 4,950 | 4,995 | +2.15% | 90,200 | 1912億1556万 | +2.46% | 13.72 | 1.09 |
| 08/27 | 4,895 | 4,900 | 4,845 | 4,890 | +0.72% | 88,200 | 1871億9601万 | +0.64% | 13.43 | 1.07 |
| 08/24 | 4,895 | 4,895 | 4,810 | 4,855 | -0.1% | 91,000 | 1858億5616万 | +0.23% | 13.34 | 1.06 |
| 08/23 | 4,950 | 4,950 | 4,845 | 4,860 | -1.32% | 86,600 | 1860億4757万 | +0.58% | 13.35 | 1.06 |
| 08/22 | 4,865 | 4,925 | 4,855 | 4,925 | +1.44% | 93,200 | 1885億3586万 | +2.11% | 13.53 | 1.07 |
| 08/21 | 4,865 | 4,880 | 4,840 | 4,855 | 0% | 116,000 | 1858億5616万 | +0.89% | 13.34 | 1.06 |
| 08/20 | 4,895 | 4,935 | 4,850 | 4,855 | -0.61% | 104,400 | 1858億5616万 | +1.1% | 13.34 | 1.06 |
