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 |
|---|
| 2019 |
| 01/21 | 636 | 670 | 619 | 620 | +0.65% | 69,900 | 33億5629万 | -2.82% | 50.97 | 4.03 |
| 01/18 | 639 | 639 | 598 | 616 | -1.44% | 56,800 | 33億3463万 | -4.94% | 50.64 | 4 |
| 01/17 | 606 | 643 | 606 | 625 | +3.65% | 34,600 | 33億8335万 | -4.29% | 51.38 | 4.06 |
| 01/16 | 624 | 657 | 602 | 603 | -6.07% | 80,700 | 32億6426万 | -8.5% | 49.57 | 3.92 |
| 01/15 | 591 | 647 | 591 | 642 | +6.82% | 86,700 | 34億7538万 | -3.46% | 52.77 | 4.17 |
| 01/11 | 587 | 633 | 585 | 601 | +0.67% | 44,000 | 32億5343万 | -10.57% | 49.4 | 3.91 |
| 01/10 | 600 | 604 | 570 | 597 | -3.55% | 80,100 | 32億3178万 | -11.95% | 49.07 | 3.88 |
| 01/09 | 609 | 644 | 594 | 619 | +1.81% | 49,200 | 33億5087万 | -9.64% | 50.88 | 4.02 |
| 01/08 | 599 | 631 | 586 | 608 | +3.05% | 79,500 | 32億9132万 | -11.76% | 49.98 | 3.95 |
| 01/07 | 590 | 620 | 583 | 590 | +3.87% | 92,800 | 31億9388万 | -14.99% | 48.5 | 3.84 |
| 01/04 | 556 | 579 | 550 | 568 | -2.91% | 47,400 | 30億7479万 | -18.97% | 46.69 | 3.69 |
| 2018 |
| 12/28 | 580 | 603 | 557 | 585 | -2.5% | 57,900 | 31億6682万 | -17.49% | 48.09 | 3.8 |
| 12/27 | 556 | 615 | 556 | 600 | +13.64% | 92,600 | 32億4802万 | -15.97% | 49.32 | 3.9 |
| 12/26 | 567 | 568 | 510 | 528 | +2.13% | 66,600 | 28億5825万 | -26.46% | 43.4 | 3.43 |
| 12/25 | 540 | 546 | 511 | 517 | -9.3% | 129,000 | 27億9871万 | -28.89% | 42.5 | 3.36 |
| 12/21 | 573 | 595 | 548 | 570 | -5.32% | 82,000 | 30億8562万 | -22.55% | 46.86 | 3.71 |
| 12/20 | 638 | 654 | 576 | 602 | -7.95% | 85,400 | 32億5884万 | -18.87% | 49.49 | 3.91 |
| 12/19 | 639 | 680 | 630 | 654 | +3.81% | 37,700 | 35億4034万 | -13.03% | 53.76 | 4.25 |
| 12/18 | 661 | 668 | 620 | 630 | -8.56% | 74,400 | 34億1042万 | -17.65% | 51.79 | 4.1 |
| 12/17 | 722 | 725 | 683 | 689 | -6.26% | 65,200 | 37億2981万 | -11.55% | 56.64 | 4.48 |
| 12/14 | 782 | 782 | 730 | 735 | -3.42% | 48,300 | 39億7882万 | -7.31% | 60.42 | 4.78 |
| 12/13 | 756 | 767 | 714 | 761 | -1.04% | 86,300 | 41億1957万 | -5.35% | 62.56 | 4.95 |
| 12/12 | 757 | 780 | 737 | 769 | -2.29% | 104,200 | 41億6288万 | -5.53% | 63.21 | 5 |
| 12/11 | 816 | 823 | 754 | 787 | -4.61% | 112,800 | 42億6032万 | -4.49% | 64.69 | 5.12 |
| 12/10 | 1,001 | 1,020 | 805 | 825 | -6.36% | 601,100 | 44億6603万 | -1.32% | 67.82 | 5.36 |
| 12/07 | 732 | 881 | 732 | 881 | +20.52% | 308,800 | 47億6917万 | +4.76% | 72.42 | 5.73 |
| 12/06 | 776 | 777 | 717 | 731 | -5.31% | 44,600 | 39億5717万 | -13.18% | 60.09 | 4.75 |
| 12/05 | 765 | 783 | 758 | 772 | -0.52% | 29,100 | 41億7912万 | -9.28% | 63.46 | 5.02 |
| 12/04 | 798 | 815 | 776 | 776 | -2.88% | 51,000 | 42億77万 | -9.35% | 63.79 | 5.04 |
| 12/03 | 782 | 809 | 772 | 799 | +5.55% | 52,900 | 43億2528万 | -7.09% | 65.68 | 5.19 |
| 11/30 | 768 | 774 | 741 | 757 | -1.43% | 32,100 | 40億9792万 | -12.59% | 62.23 | 4.92 |
| 11/29 | 734 | 827 | 730 | 768 | +6.08% | 93,600 | 41億5746万 | -12.23% | 63.13 | 4.99 |
| 11/28 | 730 | 752 | 724 | 724 | -2.56% | 36,000 | 39億1928万 | -18.28% | 59.51 | 4.71 |
| 11/27 | 750 | 762 | 731 | 743 | -0.93% | 29,000 | 40億2213万 | -17.26% | 61.08 | 4.83 |
| 11/26 | 765 | 772 | 741 | 750 | -1.96% | 24,800 | 40億6002万 | -17.67% | 61.65 | 4.88 |
| 11/22 | 713 | 783 | 712 | 765 | +7.29% | 62,300 | 41億4122万 | -17.39% | 62.88 | 4.97 |
| 11/21 | 711 | 734 | 682 | 713 | +0.71% | 59,500 | 38億5973万 | -24.31% | 58.61 | 4.63 |
| 11/20 | 738 | 745 | 701 | 708 | -5.98% | 48,500 | 38億3266万 | -26.4% | 58.2 | 4.6 |
| 11/19 | 755 | 757 | 717 | 753 | +3.43% | 61,100 | 40億7626万 | -23.08% | 61.9 | 4.89 |
| 11/16 | 768 | 800 | 713 | 728 | -1.36% | 56,200 | 39億4093万 | -26.91% | 59.84 | 4.73 |
| 11/15 | 701 | 780 | 701 | 738 | -11.72% | 142,400 | 39億9506万 | -27.22% | 60.67 | 4.8 |
| 11/14 | 836 | 836 | 836 | 836 | -15.21% | 13,600 | 45億2557万 | -18.91% | 68.72 | 5.43 |
| 11/13 | 975 | 1,003 | 955 | 986 | -0.3% | 28,400 | 53億3758万 | -5.65% | 81.05 | 6.41 |
| 11/12 | 1,022 | 1,022 | 983 | 989 | -4.26% | 26,000 | 53億5382万 | -6.08% | 81.3 | 6.43 |
| 11/09 | 1,009 | 1,033 | 997 | 1,033 | +2.38% | 21,600 | 55億9201万 | -2.82% | 84.92 | 6.71 |
| 11/08 | 1,028 | 1,036 | 1,003 | 1,009 | +1.1% | 37,100 | 54億6209万 | -5.88% | 82.94 | 6.56 |
| 11/07 | 1,021 | 1,030 | 981 | 998 | -2.44% | 40,000 | 54億254万 | -7.85% | 82.04 | 6.49 |
| 11/06 | 1,075 | 1,094 | 1,002 | 1,023 | -7.25% | 92,600 | 55億3787万 | -6.92% | 84.09 | 6.65 |
| 11/05 | 974 | 1,103 | 956 | 1,103 | +15.74% | 91,800 | 59億7094万 | -0.99% | 90.67 | 7.17 |
| 11/02 | 977 | 983 | 931 | 953 | +5.65% | 36,200 | 51億5894万 | -15.44% | 78.34 | 6.19 |
| 11/01 | 942 | 942 | 901 | 902 | -5.05% | 21,700 | 48億8286万 | -21.29% | 74.15 | 5.86 |
| 10/31 | 894 | 958 | 894 | 950 | +6.26% | 36,400 | 51億4270万 | -18.66% | 78.09 | 6.18 |
| 10/30 | 855 | 897 | 821 | 894 | +1.71% | 63,000 | 48億3955万 | -24.68% | 73.49 | 5.81 |
| 10/29 | 941 | 947 | 861 | 879 | -7.08% | 63,700 | 47億5835万 | -27.24% | 72.26 | 5.71 |
| 10/26 | 993 | 1,003 | 937 | 946 | -3.27% | 36,100 | 51億2104万 | -23.03% | 77.76 | 6.15 |
| 10/25 | 1,012 | 1,013 | 977 | 978 | -5.87% | 50,300 | 52億9427万 | -21.57% | 80.39 | 6.36 |
| 10/24 | 1,059 | 1,072 | 1,025 | 1,039 | +1.07% | 27,100 | 56億2449万 | -17.67% | 85.41 | 6.75 |
| 10/23 | 1,060 | 1,060 | 1,023 | 1,028 | -4.55% | 32,700 | 55億6494万 | -19.31% | 84.5 | 6.68 |
| 10/22 | 1,131 | 1,131 | 1,070 | 1,077 | -4.94% | 43,500 | 58億3020万 | -16.25% | 88.53 | 7 |
| 10/19 | 1,161 | 1,163 | 1,130 | 1,133 | -2.75% | 23,200 | 61億3334万 | -12.91% | 93.14 | 7.36 |
| 10/18 | 1,191 | 1,191 | 1,161 | 1,165 | -2.27% | 9,000 | 63億657万 | -11.27% | 95.77 | 7.57 |
| 10/17 | 1,167 | 1,197 | 1,151 | 1,192 | +3.74% | 17,500 | 64億5273万 | -9.97% | 97.99 | 7.75 |
| 10/16 | 1,165 | 1,175 | 1,134 | 1,149 | -1.54% | 20,900 | 62億1996万 | -13.74% | 94.45 | 7.47 |
| 10/15 | 1,194 | 1,198 | 1,151 | 1,167 | -1.52% | 14,700 | 63億1740万 | -13.1% | 95.93 | 7.59 |
| 10/12 | 1,137 | 1,195 | 1,137 | 1,185 | +1.63% | 17,100 | 64億1484万 | -12.74% | 97.41 | 7.7 |
| 10/11 | 1,149 | 1,183 | 1,128 | 1,166 | -2.1% | 40,800 | 63億1199万 | -15.08% | 95.85 | 7.58 |
| 10/10 | 1,218 | 1,218 | 1,145 | 1,191 | +0.25% | 23,900 | 64億4732万 | -14.32% | 97.9 | 7.74 |
| 10/09 | 1,231 | 1,238 | 1,178 | 1,188 | -3.73% | 29,300 | 64億3108万 | -15.57% | 97.66 | 7.72 |
| 10/05 | 1,230 | 1,273 | 1,230 | 1,234 | -0.64% | 25,000 | 66億8009万 | -12.98% | 101.44 | 8.02 |
| 10/04 | 1,301 | 1,302 | 1,229 | 1,242 | -4.46% | 64,200 | 67億2340万 | -12.9% | 102.1 | 8.07 |
| 10/03 | 1,352 | 1,391 | 1,300 | 1,300 | -5.87% | 61,800 | 70億3738万 | -9.22% | 106.86 | 8.45 |
| 10/02 | 1,410 | 1,410 | 1,352 | 1,381 | -2.33% | 28,000 | 74億7586万 | -3.9% | 113.52 | 8.98 |
| 10/01 | 1,409 | 1,422 | 1,383 | 1,414 | -0.42% | 17,200 | 76億5450万 | -1.6% | 116.23 | 9.19 |
| 09/28 | 1,466 | 1,469 | 1,403 | 1,420 | -1.46% | 23,500 | 76億8698万 | -1.05% | 116.73 | 9.23 |
| 09/27 | 1,433 | 1,463 | 1,433 | 1,441 | +0.56% | 18,400 | 78億66万 | +0.49% | 118.45 | 9.37 |
| 09/26 | 1,421 | 1,449 | 1,411 | 1,433 | +0.84% | 12,700 | 77億5736万 | +0.21% | 117.8 | 9.32 |
| 09/25 | 1,420 | 1,450 | 1,396 | 1,421 | -0.35% | 27,000 | 76億9240万 | -0.56% | 116.81 | 9.24 |
| 09/21 | 1,400 | 1,444 | 1,400 | 1,426 | +2% | 15,800 | 77億1946万 | -0.07% | 117.22 | 9.27 |
| 09/20 | 1,399 | 1,431 | 1,398 | 1,398 | 0% | 12,900 | 73億4197万 | -1.89% | 113.74 | 8.99 |
| 09/19 | 1,369 | 1,398 | 1,338 | 1,398 | +3.4% | 21,700 | 73億4197万 | -2.24% | 113.74 | 8.99 |
| 09/18 | 1,357 | 1,357 | 1,332 | 1,352 | +0.75% | 11,200 | 71億39万 | -6.76% | 110 | 8.7 |
| 09/14 | 1,374 | 1,374 | 1,331 | 1,342 | +0.83% | 25,300 | 70億4787万 | -8.65% | 109.18 | 8.63 |
| 09/13 | 1,451 | 1,451 | 1,321 | 1,331 | -8.27% | 93,000 | 69億9010万 | -10.79% | 108.29 | 8.56 |
| 09/12 | 1,441 | 1,451 | 1,410 | 1,451 | +0.28% | 15,700 | 76億2031万 | -4.22% | 118.05 | 9.34 |
| 09/11 | 1,423 | 1,480 | 1,394 | 1,447 | +1.9% | 14,000 | 75億9931万 | -5.73% | 117.73 | 9.31 |
| 09/10 | 1,392 | 1,430 | 1,375 | 1,420 | +1.5% | 30,100 | 74億5751万 | -8.68% | 115.53 | 9.14 |
| 09/07 | 1,411 | 1,433 | 1,380 | 1,399 | -2.03% | 34,100 | 73億4722万 | -11.34% | 113.82 | 9 |
| 09/06 | 1,505 | 1,506 | 1,410 | 1,428 | -6.67% | 56,900 | 74億9952万 | -10.92% | 116.18 | 9.19 |
| 09/05 | 1,560 | 1,649 | 1,522 | 1,530 | -1.99% | 43,900 | 80億3520万 | -5.96% | 124.48 | 9.84 |
| 09/04 | 1,571 | 1,608 | 1,508 | 1,561 | -1.95% | 45,400 | 81億9801万 | -5.28% | 127 | 10.04 |
| 09/03 | 1,537 | 1,611 | 1,491 | 1,592 | -1.55% | 54,500 | 83億6081万 | -4.5% | 129.52 | 10.24 |
| 08/31 | 1,476 | 1,630 | 1,476 | 1,617 | +10.6% | 75,600 | 84億9211万 | -4.09% | 131.56 | 10.4 |
| 08/30 | 1,438 | 1,475 | 1,434 | 1,462 | +1.74% | 28,000 | 76億7808万 | -14.25% | 118.95 | 9.41 |
| 08/29 | 1,411 | 1,449 | 1,411 | 1,437 | +1.91% | 10,700 | 75億4679万 | -16.98% | 116.91 | 9.25 |
| 08/28 | 1,436 | 1,440 | 1,401 | 1,410 | -0.63% | 17,400 | 74億499万 | -19.84% | 114.72 | 9.07 |
| 08/27 | 1,380 | 1,440 | 1,373 | 1,419 | +2.75% | 35,200 | 74億5226万 | -20.55% | 115.45 | 9.13 |
| 08/24 | 1,406 | 1,409 | 1,364 | 1,381 | +1.1% | 26,600 | 72億5269万 | -23.87% | 112.36 | 8.89 |
| 08/23 | 1,370 | 1,412 | 1,346 | 1,366 | -1.09% | 28,700 | 71億7391万 | -26% | 111.14 | 8.79 |
| 08/22 | 1,343 | 1,396 | 1,320 | 1,381 | +2.83% | 16,000 | 72億5269万 | -26.5% | 112.36 | 8.89 |
| 08/21 | 1,420 | 1,430 | 1,323 | 1,343 | -5.42% | 47,700 | 70億5312万 | -29.5% | 109.27 | 8.64 |
