株価チャート
2018/08/21～2019/01/21
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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2019 |
| 01/21 | 853 | 853 | 802 | 805 | -4.4% | 550,400 | 647億7190万 | -5.8% | 51.19 | 16.6 |
| 01/18 | 808 | 855 | 808 | 842 | +3.57% | 421,800 | 677億5084万 | -2.26% | 53.55 | 17.36 |
| 01/17 | 850 | 851 | 796 | 813 | -4.13% | 1,277,600 | 654億1600万 | -6.07% | 51.7 | 16.77 |
| 01/16 | 864 | 868 | 845 | 848 | -1.45% | 330,000 | 682億3392万 | -2.81% | 53.93 | 17.49 |
| 01/15 | 910 | 920 | 853 | 860 | -4.76% | 895,200 | 692億4032万 | -2.05% | 54.72 | 17.75 |
| 01/11 | 835 | 907 | 835 | 903 | +8.21% | 678,800 | 727億233万 | +2.03% | 57.46 | 18.63 |
| 01/10 | 869 | 873 | 831 | 835 | -2.97% | 482,600 | 671億8726万 | -6.34% | 53.1 | 17.22 |
| 01/09 | 871 | 888 | 859 | 860 | -0.46% | 468,200 | 692億4032万 | -4.66% | 54.72 | 17.75 |
| 01/08 | 899 | 910 | 863 | 864 | -2.04% | 557,000 | 695億6236万 | -5.16% | 54.98 | 17.83 |
| 01/07 | 860 | 898 | 845 | 882 | +7.63% | 822,400 | 710億1158万 | -4.13% | 56.12 | 18.2 |
| 01/04 | 791 | 821 | 791 | 820 | -0.06% | 523,400 | 659億7958万 | -11.69% | 52.15 | 16.91 |
| 2018 |
| 12/28 | 828 | 843 | 792 | 820 | -3.87% | 720,800 | 660億1984万 | -12.49% | 52.18 | 16.92 |
| 12/27 | 855 | 860 | 822 | 853 | +9.36% | 645,000 | 686億7673万 | -9.93% | 54.28 | 17.6 |
| 12/26 | 805 | 815 | 770 | 780 | +1.76% | 766,000 | 627億9936万 | -18.24% | 49.63 | 16.09 |
| 12/25 | 762 | 808 | 755 | 767 | -6.7% | 723,600 | 617億1244万 | -20.57% | 48.77 | 15.82 |
| 12/21 | 835 | 848 | 785 | 822 | -4.31% | 779,800 | 661億4060万 | -15.83% | 52.27 | 16.95 |
| 12/20 | 870 | 875 | 822 | 859 | -3.92% | 751,600 | 691億1268万 | -12.84% | 54.62 | 17.71 |
| 12/19 | 838 | 899 | 832 | 894 | +6.12% | 873,000 | 719億3032万 | -10.02% | 56.85 | 18.44 |
| 12/18 | 851 | 880 | 831 | 842 | -4.48% | 650,600 | 677億8436万 | -15.63% | 53.57 | 17.37 |
| 12/17 | 884 | 894 | 866 | 882 | -0.17% | 399,800 | 709億6427万 | -12.29% | 56.09 | 18.19 |
| 12/14 | 919 | 925 | 878 | 883 | -4.23% | 536,000 | 710億8503万 | -12.66% | 56.18 | 18.22 |
| 12/13 | 970 | 976 | 922 | 922 | -1.39% | 640,200 | 742億2468万 | -9.25% | 58.66 | 19.02 |
| 12/12 | 899 | 938 | 880 | 935 | +7.29% | 593,400 | 752億7124万 | -7.7% | 59.49 | 19.29 |
| 12/11 | 903 | 918 | 862 | 872 | -3.11% | 698,600 | 701億5923万 | -13.71% | 55.45 | 17.98 |
| 12/10 | 946 | 946 | 895 | 900 | -6.55% | 563,600 | 724億1334万 | -10.85% | 57.23 | 18.56 |
| 12/07 | 943 | 969 | 943 | 963 | +1.74% | 511,200 | 774億8510万 | -4.42% | 61.24 | 19.86 |
| 12/06 | 971 | 978 | 931 | 946 | -3.57% | 654,200 | 761億5678万 | -5.49% | 60.19 | 19.52 |
| 12/05 | 983 | 1,025 | 971 | 981 | -2.24% | 684,800 | 789億7442万 | -1.41% | 62.42 | 20.24 |
| 12/04 | 1,027 | 1,039 | 1,000 | 1,004 | -3.74% | 472,400 | 807億8576万 | +1.88% | 63.85 | 20.7 |
| 12/03 | 1,075 | 1,075 | 1,017 | 1,043 | -1.88% | 637,200 | 839億2542万 | +7.03% | 66.33 | 21.51 |
| 11/30 | 1,088 | 1,094 | 1,039 | 1,063 | -2.34% | 1,989,800 | 855億3550万 | +10.33% | 67.6 | 21.92 |
| 11/29 | 1,088 | 1,088 | 1,056 | 1,088 | -0.55% | 760,400 | 875億8835万 | +14.29% | 69.23 | 22.45 |
| 11/28 | 1,101 | 1,102 | 1,087 | 1,094 | -0.09% | 441,400 | 880億7137万 | +16.26% | 69.61 | 22.57 |
| 11/27 | 1,089 | 1,100 | 1,063 | 1,095 | +1.91% | 377,400 | 881億5188万 | +17.62% | 69.67 | 22.59 |
| 11/26 | 1,072 | 1,090 | 1,046 | 1,075 | +1.46% | 287,000 | 865億154万 | +16.67% | 68.37 | 22.17 |
| 11/22 | 1,075 | 1,085 | 1,044 | 1,059 | -0.14% | 310,800 | 852億5373万 | +15.86% | 67.38 | 21.85 |
| 11/21 | 1,022 | 1,072 | 1,011 | 1,061 | +3.77% | 599,600 | 851億1148万 | +16.67% | 67.27 | 21.81 |
| 11/20 | 1,036 | 1,058 | 1,017 | 1,022 | -3.45% | 453,800 | 820億2163万 | +13.18% | 64.83 | 21.02 |
| 11/19 | 1,047 | 1,074 | 1,021 | 1,059 | +2.72% | 475,600 | 849億5097万 | +18% | 67.14 | 21.77 |
| 11/16 | 1,100 | 1,118 | 1,023 | 1,031 | -3.51% | 897,200 | 827億380万 | +15.79% | 65.37 | 21.2 |
| 11/15 | 1,045 | 1,088 | 1,032 | 1,068 | +1.14% | 731,800 | 857億1340万 | +20.81% | 67.74 | 21.97 |
| 11/14 | 1,031 | 1,075 | 1,029 | 1,056 | +3.89% | 941,200 | 847億5033万 | +20.55% | 66.98 | 21.72 |
| 11/13 | 975 | 1,030 | 963 | 1,017 | +0.84% | 632,800 | 815億8022万 | +16.84% | 64.48 | 20.91 |
| 11/12 | 1,005 | 1,045 | 992 | 1,008 | -1.51% | 677,400 | 808億9804万 | +16.4% | 63.94 | 20.73 |
| 11/09 | 1,031 | 1,045 | 990 | 1,024 | -0.15% | 1,328,800 | 821億4201万 | +18.6% | 64.92 | 21.05 |
| 11/08 | 952 | 1,050 | 945 | 1,025 | +20.59% | 3,217,400 | 822億6240万 | +19.32% | 65.02 | 21.08 |
| 11/07 | 872 | 886 | 844 | 850 | -0.23% | 793,200 | 682億1760万 | -0.47% | 53.92 | 17.48 |
| 11/06 | 867 | 883 | 836 | 852 | +0.53% | 859,400 | 683億7811万 | -0.47% | 54.04 | 17.52 |
| 11/05 | 858 | 876 | 842 | 848 | +1.19% | 538,600 | 680億1696万 | -1.22% | 53.76 | 17.43 |
| 11/02 | 833 | 843 | 807 | 838 | +3.08% | 496,600 | 672億1440万 | -2.39% | 53.12 | 17.23 |
| 11/01 | 823 | 835 | 788 | 813 | +1.18% | 554,800 | 652億800万 | -5.3% | 51.54 | 16.71 |
| 10/31 | 760 | 827 | 760 | 803 | +8.59% | 1,014,600 | 644億4556万 | -6.52% | 50.93 | 16.52 |
| 10/30 | 711 | 776 | 680 | 740 | +1.93% | 2,476,800 | 593億4931万 | -14.11% | 46.91 | 15.21 |
| 10/29 | 755 | 790 | 724 | 726 | -4.79% | 449,600 | 582億2572万 | -15.93% | 46.02 | 14.92 |
| 10/26 | 799 | 833 | 746 | 762 | -2.18% | 694,400 | 611億5507万 | -12.11% | 48.33 | 15.67 |
| 10/25 | 783 | 809 | 773 | 779 | -4.24% | 615,600 | 625億1942万 | -10.36% | 49.41 | 16.02 |
| 10/24 | 848 | 856 | 812 | 814 | -3.56% | 477,400 | 652億8825万 | -6.49% | 51.6 | 16.73 |
| 10/23 | 868 | 868 | 841 | 844 | -2.32% | 380,400 | 676億9593万 | -2.93% | 53.5 | 17.35 |
| 10/22 | 889 | 892 | 857 | 864 | -3.36% | 488,600 | 693億105万 | -0.4% | 54.77 | 17.76 |
| 10/19 | 905 | 906 | 877 | 894 | -3.14% | 397,800 | 717億873万 | +3.29% | 56.68 | 18.38 |
| 10/18 | 925 | 938 | 914 | 923 | +0.99% | 383,600 | 740億3616万 | +7.02% | 58.51 | 18.97 |
| 10/17 | 890 | 920 | 873 | 914 | +5.06% | 433,600 | 733億1385万 | +6.34% | 57.94 | 18.79 |
| 10/16 | 890 | 905 | 859 | 870 | -2.08% | 422,200 | 697億8259万 | +1.58% | 55.15 | 17.88 |
| 10/15 | 905 | 934 | 885 | 888 | -0.39% | 599,400 | 712億6732万 | +3.98% | 56.33 | 18.27 |
| 10/12 | 862 | 905 | 862 | 892 | +2.06% | 404,800 | 715億4822万 | +4.39% | 56.55 | 18.34 |
| 10/11 | 841 | 898 | 825 | 874 | -2.35% | 685,800 | 701億361万 | +2.76% | 55.41 | 17.97 |
| 10/10 | 906 | 917 | 883 | 895 | -1.21% | 929,200 | 717億8899万 | +5.86% | 56.74 | 18.4 |
| 10/09 | 939 | 948 | 896 | 906 | -4.33% | 712,600 | 726億7180万 | +7.93% | 57.44 | 18.63 |
| 10/05 | 911 | 983 | 910 | 947 | +2.88% | 1,001,800 | 759億6230万 | +13.9% | 60.04 | 19.47 |
| 10/04 | 903 | 967 | 885 | 920 | +2.85% | 984,600 | 738億3552万 | +11.79% | 58.36 | 18.92 |
| 10/03 | 881 | 896 | 854 | 895 | -0.5% | 722,200 | 717億8899万 | +9.75% | 56.74 | 18.4 |
| 10/02 | 915 | 925 | 881 | 899 | -1.53% | 702,800 | 721億5014万 | +11.26% | 57.02 | 18.49 |
| 10/01 | 870 | 937 | 864 | 913 | +7.41% | 847,000 | 732億7372万 | +13.98% | 57.91 | 18.78 |
| 10/01 | 株式分割 1→2 |
| 09/28 | 852 | 875 | 848 | 850 | +1.07% | 681,400 | 682億1760万 | +7.32% | 53.92 | 17.48 |
| 09/27 | 847 | 847 | 828 | 841 | +0.72% | 420,000 | 674億9529万 | +7.13% | 53.35 | 17.3 |
| 09/26 | 838 | 860 | 826 | 835 | -0.3% | 358,800 | 670億1376万 | +7.6% | 52.96 | 17.18 |
| 09/25 | 821 | 850 | 811 | 838 | +3.24% | 576,800 | 672億1440万 | +9.19% | 53.12 | 17.23 |
| 09/21 | 821 | 828 | 805 | 811 | +0.78% | 194,800 | 651億768万 | +6.88% | 51.46 | 16.69 |
| 09/20 | 825 | 825 | 794 | 805 | -1.23% | 213,600 | 646億608万 | +7.05% | 51.06 | 16.56 |
| 09/19 | 808 | 819 | 805 | 815 | +1.24% | 270,800 | 654億864万 | +9.25% | 51.7 | 16.76 |
| 09/18 | 783 | 813 | 783 | 805 | +1.9% | 313,600 | 646億608万 | +8.78% | 51.06 | 16.56 |
| 09/14 | 776 | 803 | 765 | 790 | -0.16% | 388,400 | 634億224万 | +7.34% | 50.11 | 16.25 |
| 09/13 | 821 | 840 | 781 | 791 | -3.36% | 556,400 | 635億256万 | +8.09% | 50.19 | 16.28 |
| 09/12 | 823 | 830 | 805 | 819 | +0.46% | 314,000 | 657億960万 | +12.31% | 51.93 | 16.84 |
| 09/11 | 850 | 855 | 808 | 815 | -3.41% | 666,400 | 654億864万 | +12.26% | 51.7 | 16.76 |
| 09/10 | 824 | 860 | 813 | 844 | +0.9% | 614,800 | 677億1600万 | +17.02% | 53.52 | 17.36 |
| 09/07 | 828 | 855 | 821 | 836 | +1.36% | 624,800 | 671億1408万 | +17.12% | 53.04 | 17.2 |
| 09/06 | 866 | 874 | 808 | 825 | -6.52% | 1,398,000 | 662億1120万 | +16.53% | 52.33 | 16.97 |
| 09/05 | 798 | 891 | 798 | 883 | +11.01% | 1,700,400 | 708億2592万 | +25.71% | 55.98 | 18.15 |
| 09/04 | 795 | 845 | 784 | 795 | +5.12% | 1,583,200 | 638億352万 | +14.72% | 50.43 | 16.35 |
| 09/03 | 735 | 760 | 733 | 756 | +3.28% | 889,600 | 606億9360万 | +9.76% | 47.97 | 15.56 |
| 08/31 | 720 | 734 | 718 | 732 | +0.69% | 658,800 | 587億6745万 | +6.59% | 46.45 | 15.06 |
| 08/30 | 722 | 732 | 719 | 727 | +0.34% | 304,000 | 583億6617万 | +6.17% | 46.13 | 14.96 |
| 08/29 | 725 | 734 | 719 | 725 | -0.45% | 428,400 | 581億6553万 | +5.8% | 45.97 | 14.91 |
| 08/28 | 725 | 737 | 716 | 728 | +1.57% | 429,600 | 584億2636万 | +6.12% | 46.18 | 14.97 |
| 08/27 | 725 | 729 | 713 | 717 | -0.17% | 384,000 | 575億2348万 | +4.64% | 45.46 | 14.74 |
| 08/24 | 700 | 723 | 700 | 718 | +3.12% | 1,156,800 | 576億2380万 | +4.82% | 45.54 | 14.77 |
| 08/23 | 680 | 710 | 671 | 696 | +2.96% | 826,000 | 558億7824万 | +1.64% | 44.16 | 14.32 |
| 08/22 | 618 | 678 | 616 | 676 | +9.29% | 1,010,800 | 542億7312万 | -1.13% | 42.89 | 13.91 |
| 08/21 | 629 | 662 | 614 | 619 | +1.85% | 1,580,000 | 496億5840万 | -9.54% | 39.25 | 12.73 |
