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 | 3/1, 株式分割 1→3 |
| 2019 |
| 01/21 | 737 | 749 | 677 | 685 | -5.47% | 110,400 | 48億5462万 | +26.45% | 23.26 | 3.45 |
| 01/18 | 713 | 751 | 706 | 725 | +3.82% | 218,400 | 51億3561万 | +34.26% | 24.61 | 3.65 |
| 01/17 | 686 | 698 | 653 | 698 | +1.9% | 270,600 | 49億4671万 | +30.29% | 23.7 | 3.52 |
| 01/16 | 629 | 716 | 612 | 685 | +12.17% | 542,100 | 48億5462万 | +28.34% | 23.26 | 3.45 |
| 01/15 | 676 | 680 | 594 | 611 | +6.76% | 645,600 | 43億2807万 | +14.42% | 20.74 | 3.08 |
| 01/11 | 572 | 572 | 572 | 572 | +21.17% | 15,000 | 40億5418万 | +6.58% | 19.43 | 2.88 |
| 01/10 | 479 | 479 | 444 | 472 | 0% | 100,200 | 33億4582万 | -12.85% | 16.03 | 2.38 |
| 01/09 | 478 | 484 | 458 | 472 | -2.34% | 118,800 | 33億4582万 | -13.96% | 16.03 | 2.38 |
| 01/08 | 464 | 490 | 460 | 484 | +4.39% | 118,800 | 34億2610万 | -13.01% | 16.42 | 2.44 |
| 01/07 | 452 | 467 | 451 | 463 | +6.11% | 127,200 | 32億8206万 | -17.56% | 15.73 | 2.33 |
| 01/04 | 434 | 445 | 429 | 437 | -3.32% | 58,800 | 30億9317万 | -23.26% | 14.82 | 2.2 |
| 2018 |
| 12/28 | 461 | 472 | 448 | 452 | -6.16% | 71,700 | 31億9942万 | -21.72% | 15.33 | 2.27 |
| 12/27 | 477 | 495 | 476 | 481 | +7.04% | 38,400 | 34億957万 | -17.72% | 16.34 | 2.42 |
| 12/26 | 447 | 456 | 434 | 450 | +7.75% | 26,700 | 31億8525万 | -24.3% | 15.26 | 2.26 |
| 12/25 | 433 | 443 | 417 | 417 | -8.81% | 175,200 | 29億5622万 | -30.91% | 14.17 | 2.1 |
| 12/21 | 467 | 472 | 450 | 458 | -2.62% | 112,200 | 32億4192万 | -25.58% | 15.54 | 2.3 |
| 12/20 | 497 | 497 | 442 | 470 | -5.31% | 133,800 | 33億2929万 | -25.04% | 15.95 | 2.37 |
| 12/19 | 513 | 513 | 491 | 496 | +0.13% | 38,400 | 35億1582万 | -22.08% | 16.85 | 2.5 |
| 12/18 | 509 | 549 | 480 | 496 | -8.38% | 100,500 | 35億1110万 | -23.39% | 16.83 | 2.5 |
| 12/17 | 584 | 585 | 535 | 541 | -7.26% | 75,000 | 38億3222万 | -17.66% | 18.36 | 2.72 |
| 12/14 | 605 | 610 | 577 | 583 | -3.58% | 16,800 | 41億3210万 | -12.41% | 19.8 | 2.94 |
| 12/13 | 584 | 605 | 583 | 605 | +1.79% | 12,600 | 42億8557万 | -10.1% | 20.54 | 3.05 |
| 12/12 | 581 | 601 | 581 | 594 | +2.35% | 15,000 | 42億1001万 | -12.34% | 20.17 | 2.99 |
| 12/11 | 608 | 629 | 577 | 581 | -6.24% | 83,400 | 41億1321万 | -15.11% | 19.71 | 2.92 |
| 12/10 | 632 | 635 | 605 | 619 | -3.03% | 36,600 | 43億8710万 | -10.37% | 21.02 | 3.12 |
| 12/07 | 633 | 646 | 627 | 639 | +1.05% | 21,900 | 45億2405万 | -8.37% | 21.68 | 3.22 |
| 12/06 | 650 | 650 | 625 | 632 | -2.57% | 29,100 | 44億7683万 | -9.84% | 21.45 | 3.18 |
| 12/05 | 646 | 661 | 634 | 649 | -2.94% | 18,300 | 45億9489万 | -8.25% | 22.02 | 3.27 |
| 12/04 | 706 | 706 | 660 | 668 | -4.75% | 35,700 | 47億3420万 | -5.87% | 22.69 | 3.36 |
| 12/03 | 697 | 707 | 663 | 702 | +2.73% | 58,500 | 49億7032万 | -1.73% | 23.82 | 3.53 |
| 11/30 | 654 | 686 | 651 | 683 | +4.81% | 59,400 | 48億3809万 | -5.27% | 23.18 | 3.44 |
| 11/29 | 661 | 676 | 647 | 652 | -0.46% | 74,400 | 46億1614万 | -10.85% | 22.12 | 3.28 |
| 11/28 | 627 | 655 | 620 | 655 | +4.36% | 91,800 | 46億3739万 | -12.13% | 22.22 | 3.3 |
| 11/27 | 637 | 637 | 625 | 627 | -1.52% | 32,400 | 44億4377万 | -17.46% | 21.29 | 3.16 |
| 11/26 | 650 | 650 | 628 | 637 | -2% | 20,700 | 45億1225万 | -18.02% | 21.62 | 3.21 |
| 11/22 | 650 | 651 | 623 | 650 | +0.52% | 32,100 | 46億434万 | -18.14% | 22.06 | 3.27 |
| 11/21 | 663 | 663 | 584 | 647 | -6.05% | 154,800 | 45億8072万 | -20.26% | 21.95 | 3.26 |
| 11/20 | 694 | 703 | 677 | 688 | -1.85% | 56,100 | 48億7587万 | -16.87% | 23.37 | 3.47 |
| 11/19 | 694 | 719 | 694 | 701 | -0.38% | 57,900 | 49億6796万 | -16.61% | 23.81 | 3.53 |
| 11/16 | 740 | 743 | 704 | 704 | -5.5% | 58,500 | 49億8685万 | -17.37% | 23.9 | 3.54 |
| 11/15 | 729 | 746 | 726 | 745 | +1.73% | 19,200 | 52億7728万 | -13.67% | 25.29 | 3.75 |
| 11/14 | 747 | 747 | 727 | 732 | -2.7% | 35,100 | 51億8755万 | -15.92% | 24.86 | 3.69 |
| 11/13 | 733 | 755 | 733 | 753 | +0.36% | 38,700 | 53億3158万 | -14.66% | 25.55 | 3.79 |
| 11/12 | 759 | 767 | 744 | 750 | -1.14% | 40,800 | 53億1270万 | -15.73% | 25.46 | 3.78 |
| 11/09 | 765 | 782 | 755 | 759 | +0.49% | 94,200 | 53億7409万 | -15.61% | 25.75 | 3.82 |
| 11/08 | 748 | 767 | 748 | 755 | +2.03% | 78,600 | 53億4811万 | -16.76% | 25.63 | 3.8 |
| 11/07 | 739 | 749 | 730 | 740 | +0.36% | 40,200 | 52億4186万 | -19.21% | 25.12 | 3.73 |
| 11/06 | 760 | 761 | 729 | 737 | -1.56% | 48,600 | 52億2297万 | -20.12% | 25.03 | 3.71 |
| 11/05 | 751 | 759 | 741 | 749 | -1.58% | 47,700 | 53億561万 | -19.72% | 25.42 | 3.77 |
| 11/02 | 754 | 765 | 752 | 761 | +1.02% | 41,700 | 53億9061万 | -18.96% | 25.83 | 3.83 |
| 11/01 | 768 | 778 | 752 | 753 | -1.7% | 76,500 | 53億3631万 | -20.37% | 25.57 | 3.79 |
| 10/31 | 750 | 767 | 730 | 766 | +3.47% | 235,800 | 54億2839万 | -19.67% | 26.01 | 3.86 |
| 10/30 | 732 | 744 | 688 | 741 | -3.85% | 344,400 | 52億4658万 | -22.85% | 25.14 | 3.73 |
| 10/29 | 858 | 878 | 767 | 770 | -11.89% | 150,000 | 54億5673万 | -20.17% | 26.15 | 3.88 |
| 10/26 | 973 | 973 | 867 | 874 | -4.65% | 53,700 | 61億9342万 | -9.49% | 29.68 | 4.4 |
| 10/25 | 966 | 977 | 908 | 917 | -9.21% | 76,500 | 64億9566万 | -4.78% | 31.13 | 4.62 |
| 10/24 | 1,055 | 1,058 | 1,007 | 1,010 | -3.04% | 21,000 | 71億5443万 | +5.32% | 34.28 | 5.08 |
| 10/23 | 1,030 | 1,050 | 1,007 | 1,042 | -0.64% | 24,300 | 73億7875万 | +9.53% | 35.36 | 5.24 |
| 10/22 | 1,073 | 1,075 | 1,025 | 1,048 | -1.56% | 21,900 | 74億2597万 | +11.29% | 35.59 | 5.28 |
| 10/19 | 1,055 | 1,065 | 1,037 | 1,065 | -1.24% | 30,300 | 75億4403万 | +14.27% | 36.15 | 5.36 |
| 10/18 | 1,077 | 1,100 | 1,057 | 1,078 | +0.94% | 30,900 | 76億3848万 | +16.83% | 36.6 | 5.43 |
| 10/17 | 1,028 | 1,073 | 1,023 | 1,068 | +5.08% | 49,800 | 75億6764万 | +17.01% | 36.26 | 5.38 |
| 10/16 | 960 | 1,030 | 939 | 1,017 | +6.01% | 56,400 | 72億166万 | +12.59% | 34.51 | 5.12 |
| 10/15 | 966 | 982 | 905 | 959 | -2.38% | 90,000 | 67億9317万 | +7.03% | 32.55 | 4.83 |
| 10/12 | 936 | 985 | 936 | 982 | +3.44% | 27,600 | 69億5845万 | +10.25% | 33.35 | 4.95 |
| 10/11 | 934 | 983 | 933 | 950 | -4.33% | 43,800 | 67億2705万 | +7.19% | 32.24 | 4.78 |
| 10/10 | 942 | 1,000 | 942 | 993 | +3.58% | 47,700 | 70億3165万 | +12.42% | 33.7 | 5 |
| 10/09 | 966 | 966 | 920 | 958 | -1.47% | 35,400 | 67億8845万 | +9.27% | 32.53 | 4.82 |
| 10/05 | 987 | 987 | 961 | 973 | +0.24% | 41,100 | 68億8998万 | +11.8% | 33.02 | 4.9 |
| 10/04 | 981 | 1,010 | 954 | 970 | -0.03% | 74,100 | 68億7345万 | +12.57% | 32.94 | 4.89 |
| 10/03 | 948 | 976 | 942 | 971 | +3.96% | 27,000 | 68億7581万 | +13.66% | 32.95 | 4.89 |
| 10/02 | 960 | 966 | 927 | 934 | -3.28% | 37,500 | 66億1372万 | +10.62% | 31.69 | 4.7 |
| 10/01 | 926 | 967 | 910 | 965 | +6.04% | 67,200 | 68億3803万 | +15.47% | 32.77 | 4.86 |
| 09/28 | 943 | 962 | 905 | 910 | -3.12% | 58,800 | 64億4843万 | +9.94% | 30.9 | 4.58 |
| 09/27 | 935 | 946 | 901 | 940 | -0.14% | 84,300 | 66億5622万 | +14.31% | 31.9 | 4.73 |
| 09/26 | 933 | 960 | 920 | 941 | +2.73% | 132,300 | 66億6566万 | +15.18% | 31.94 | 4.74 |
| 09/25 | 867 | 930 | 840 | 916 | +6.31% | 192,000 | 64億8857万 | +12.95% | 31.09 | 4.61 |
| 09/21 | 813 | 862 | 813 | 862 | +6.2% | 108,900 | 61億370万 | +6.77% | 29.25 | 4.34 |
| 09/20 | 816 | 816 | 800 | 811 | +1.29% | 54,900 | 57億4716万 | +1.04% | 27.54 | 4.08 |
| 09/19 | 802 | 818 | 796 | 801 | -0.7% | 33,300 | 56億7396万 | 0% | 27.19 | 4.03 |
| 09/18 | 810 | 822 | 806 | 807 | -0.41% | 28,500 | 57億1410万 | +0.83% | 27.38 | 4.06 |
| 09/14 | 820 | 826 | 803 | 810 | -0.69% | 65,400 | 57億3771万 | +1.5% | 27.5 | 4.08 |
| 09/13 | 817 | 817 | 806 | 816 | +0.08% | 26,400 | 57億7785万 | +2.47% | 27.69 | 4.11 |
| 09/12 | 830 | 830 | 800 | 815 | -1.33% | 25,800 | 57億7313万 | +2.77% | 27.67 | 4.1 |
| 09/11 | 840 | 840 | 809 | 826 | +0.12% | 20,400 | 58億5105万 | +4.42% | 28.04 | 4.16 |
| 09/10 | 820 | 825 | 815 | 825 | -0.04% | 6,300 | 58億4397万 | +4.7% | 28 | 4.15 |
| 09/07 | 813 | 825 | 810 | 825 | -0.56% | 8,700 | 58億4633万 | +5% | 28.02 | 4.16 |
| 09/06 | 847 | 850 | 788 | 830 | -2.01% | 49,200 | 58億7938万 | +6% | 28.17 | 4.18 |
| 09/05 | 861 | 863 | 847 | 847 | -1.7% | 23,400 | 59億9980万 | +8.45% | 28.75 | 4.26 |
| 09/04 | 834 | 862 | 796 | 862 | +0.39% | 54,000 | 61億370万 | +10.9% | 29.25 | 4.34 |
| 09/03 | 865 | 866 | 842 | 858 | +1.14% | 55,500 | 60億8009万 | +10.9% | 29.14 | 4.32 |
| 08/31 | 798 | 850 | 785 | 849 | +6.3% | 80,100 | 60億1161万 | +10.07% | 28.81 | 4.27 |
| 08/30 | 769 | 798 | 745 | 798 | +4.63% | 45,900 | 56億5507万 | +3.95% | 27.1 | 4.02 |
| 08/29 | 753 | 767 | 741 | 763 | -0.26% | 29,100 | 54億478万 | -0.52% | 25.9 | 3.84 |
| 08/28 | 737 | 768 | 736 | 765 | +4.13% | 47,400 | 54億1895万 | -0.39% | 25.97 | 3.85 |
| 08/27 | 731 | 737 | 730 | 735 | +0.41% | 38,700 | 52億408万 | -4.46% | 24.94 | 3.7 |
| 08/24 | 733 | 741 | 729 | 732 | -3.18% | 156,900 | 51億8283万 | -5.1% | 24.84 | 3.68 |
| 08/23 | 768 | 774 | 750 | 756 | -2.16% | 28,500 | 53億5284万 | -2.37% | 25.65 | 3.8 |
| 08/22 | 797 | 797 | 742 | 772 | -3.62% | 32,700 | 54億7090万 | -0.47% | 26.22 | 3.89 |
| 08/21 | 803 | 809 | 798 | 801 | -0.54% | 6,600 | 56億7632万 | +3% | 27.2 | 4.03 |
