株価チャート
2018/08/23～2019/01/23
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 |
| 01/23 | 3,415 | 3,440 | 3,390 | 3,415 | -0.15% | 153,000 | 3030億1629万 | -2.29% | 25.85 | 2.49 |
| 01/22 | 3,415 | 3,445 | 3,395 | 3,420 | -0.73% | 123,400 | 3034億5995万 | -2.4% | 25.89 | 2.5 |
| 01/21 | 3,500 | 3,500 | 3,410 | 3,445 | -1.29% | 174,600 | 3056億7822万 | -1.85% | 26.08 | 2.51 |
| 01/18 | 3,440 | 3,535 | 3,425 | 3,490 | +0.72% | 146,800 | 3096億7112万 | -0.77% | 26.42 | 2.55 |
| 01/17 | 3,485 | 3,500 | 3,445 | 3,465 | +0.58% | 205,800 | 3074億5284万 | -1.59% | 26.23 | 2.53 |
| 01/16 | 3,445 | 3,480 | 3,405 | 3,445 | +0.44% | 183,400 | 3056億7822万 | -2.38% | 26.08 | 2.51 |
| 01/15 | 3,370 | 3,435 | 3,355 | 3,430 | +0.44% | 216,200 | 3043億4726万 | -3.05% | 25.96 | 2.5 |
| 01/11 | 3,505 | 3,515 | 3,400 | 3,415 | -2.15% | 272,000 | 3030億1629万 | -3.75% | 25.85 | 2.49 |
| 01/10 | 3,500 | 3,550 | 3,455 | 3,490 | -1.13% | 221,500 | 3096億7112万 | -1.97% | 26.42 | 2.55 |
| 01/09 | 3,475 | 3,555 | 3,460 | 3,530 | +3.07% | 201,200 | 3132億2035万 | -1.04% | 26.72 | 2.58 |
| 01/08 | 3,400 | 3,480 | 3,400 | 3,425 | -1.86% | 261,300 | 3039億360万 | -4.17% | 25.93 | 2.5 |
| 01/07 | 3,485 | 3,495 | 3,420 | 3,490 | +2.05% | 228,900 | 3096億7112万 | -2.6% | 26.42 | 2.55 |
| 01/04 | 3,500 | 3,515 | 3,385 | 3,420 | -4.2% | 245,200 | 3034億5995万 | -4.76% | 25.89 | 2.5 |
| 2018 |
| 12/28 | 3,515 | 3,575 | 3,500 | 3,570 | +1.42% | 236,000 | 3167億6959万 | -0.67% | 27.02 | 2.61 |
| 12/27 | 3,445 | 3,535 | 3,440 | 3,520 | +5.71% | 231,300 | 3123億3304万 | -1.81% | 26.65 | 2.57 |
| 12/26 | 3,375 | 3,400 | 3,280 | 3,330 | +0.45% | 339,800 | 2954億7416万 | -6.85% | 25.21 | 2.43 |
| 12/25 | 3,290 | 3,330 | 3,215 | 3,315 | -2.5% | 286,400 | 2941億4319万 | -7.17% | 25.09 | 2.42 |
| 12/21 | 3,460 | 3,480 | 3,375 | 3,400 | -2.16% | 194,900 | 3016億8533万 | -4.6% | 25.74 | 2.48 |
| 12/20 | 3,515 | 3,535 | 3,445 | 3,475 | -1.84% | 202,700 | 3083億4015万 | -2.17% | 26.3 | 2.54 |
| 12/19 | 3,570 | 3,575 | 3,525 | 3,540 | -0.14% | 159,300 | 3141億766万 | 0% | 26.8 | 2.58 |
| 12/18 | 3,520 | 3,585 | 3,510 | 3,545 | -1.12% | 193,100 | 3145億5132万 | +0.51% | 26.83 | 2.59 |
| 12/17 | 3,640 | 3,650 | 3,565 | 3,585 | -3.24% | 283,800 | 3181億56万 | +1.93% | 27.14 | 2.62 |
| 12/14 | 3,770 | 3,790 | 3,665 | 3,705 | -1.72% | 268,500 | 3287億4828万 | +5.65% | 28.05 | 2.7 |
| 12/13 | 3,765 | 3,780 | 3,720 | 3,770 | +0.94% | 219,800 | 3345億1579万 | +7.99% | 28.54 | 2.75 |
| 12/12 | 3,690 | 3,755 | 3,690 | 3,735 | +2.61% | 246,300 | 3314億1021万 | +7.51% | 28.27 | 2.73 |
| 12/11 | 3,700 | 3,715 | 3,635 | 3,640 | +1.96% | 341,600 | 3229億8076万 | +5.39% | 27.55 | 2.66 |
| 12/10 | 3,560 | 3,590 | 3,520 | 3,570 | -1.65% | 386,300 | 3167億6959万 | +3.87% | 27.02 | 2.61 |
| 12/07 | 3,595 | 3,645 | 3,560 | 3,630 | +1.54% | 287,500 | 3220億9345万 | +5.95% | 27.48 | 2.65 |
| 12/06 | 3,650 | 3,660 | 3,550 | 3,575 | -2.59% | 294,400 | 3172億1325万 | +4.65% | 27.06 | 2.61 |
| 12/05 | 3,595 | 3,690 | 3,595 | 3,670 | +0.14% | 138,300 | 3256億4269万 | +7.69% | 27.78 | 2.68 |
| 12/04 | 3,630 | 3,710 | 3,625 | 3,665 | -0.95% | 265,300 | 3251億9904万 | +8.05% | 27.74 | 2.67 |
| 12/03 | 3,710 | 3,735 | 3,670 | 3,700 | +0.14% | 288,900 | 3283億462万 | +9.66% | 28.01 | 2.7 |
| 11/30 | 3,700 | 3,720 | 3,660 | 3,695 | +0.27% | 295,900 | 3278億6097万 | +9.97% | 27.97 | 2.7 |
| 11/29 | 3,770 | 3,780 | 3,680 | 3,685 | -0.41% | 266,800 | 3269億7366万 | +10.07% | 27.89 | 2.69 |
| 11/28 | 3,645 | 3,715 | 3,610 | 3,700 | +1.23% | 285,300 | 3283億462万 | +10.75% | 28.01 | 2.7 |
| 11/27 | 3,670 | 3,690 | 3,610 | 3,655 | -0.95% | 268,800 | 3243億1173万 | +9.73% | 27.67 | 2.67 |
| 11/26 | 3,565 | 3,705 | 3,565 | 3,690 | +5.58% | 549,200 | 3274億1731万 | +10.91% | 27.93 | 2.69 |
| 11/22 | 3,370 | 3,515 | 3,340 | 3,495 | +4.48% | 357,000 | 3101億1477万 | +5.24% | 26.46 | 2.55 |
| 11/21 | 3,210 | 3,370 | 3,210 | 3,345 | +2.76% | 418,200 | 2968億512万 | +0.72% | 25.32 | 2.44 |
| 11/20 | 3,220 | 3,265 | 3,205 | 3,255 | +0.93% | 353,700 | 2888億1933万 | -2.19% | 24.64 | 2.38 |
| 11/19 | 3,180 | 3,250 | 3,170 | 3,225 | +2.22% | 192,300 | 2861億5741万 | -3.33% | 24.41 | 2.35 |
| 11/16 | 3,100 | 3,175 | 3,100 | 3,155 | +2.1% | 265,200 | 2799億4624万 | -5.71% | 23.88 | 2.3 |
| 11/15 | 3,130 | 3,140 | 3,060 | 3,090 | -2.83% | 329,100 | 2741億7872万 | -8.09% | 23.39 | 2.25 |
| 11/14 | 3,215 | 3,235 | 3,160 | 3,180 | -1.24% | 237,000 | 2821億6451万 | -5.94% | 24.07 | 2.32 |
| 11/13 | 3,210 | 3,230 | 3,170 | 3,220 | -2.42% | 207,400 | 2857億1375万 | -5.38% | 24.37 | 2.35 |
| 11/12 | 3,285 | 3,310 | 3,260 | 3,300 | -0.45% | 159,500 | 2928億1223万 | -3.51% | 24.98 | 2.41 |
| 11/09 | 3,310 | 3,330 | 3,300 | 3,315 | +0.15% | 170,200 | 2941億4319万 | -3.66% | 25.09 | 2.42 |
| 11/08 | 3,385 | 3,385 | 3,295 | 3,310 | -1.05% | 173,500 | 2936億9954万 | -4.31% | 25.06 | 2.42 |
| 11/07 | 3,300 | 3,355 | 3,290 | 3,345 | +2.92% | 364,400 | 2968億512万 | -3.8% | 25.32 | 2.44 |
| 11/06 | 3,285 | 3,295 | 3,235 | 3,250 | +1.09% | 199,100 | 2883億7568万 | -6.88% | 24.6 | 2.37 |
| 11/05 | 3,225 | 3,255 | 3,125 | 3,215 | -2.43% | 480,700 | 2852億7010万 | -8.25% | 24.34 | 2.35 |
| 11/02 | 3,370 | 3,395 | 3,275 | 3,295 | -2.08% | 323,700 | 2923億6857万 | -6.37% | 24.94 | 2.4 |
| 11/01 | 3,390 | 3,420 | 3,355 | 3,365 | -0.15% | 181,400 | 2985億7974万 | -4.67% | 25.47 | 2.46 |
| 10/31 | 3,330 | 3,370 | 3,295 | 3,370 | +2.9% | 227,400 | 2990億2340万 | -4.75% | 25.51 | 2.46 |
| 10/30 | 3,215 | 3,300 | 3,205 | 3,275 | +1.87% | 787,200 | 2905億9395万 | -7.62% | 24.79 | 2.39 |
| 10/29 | 3,345 | 3,360 | 3,195 | 3,215 | -3.89% | 414,700 | 2852億7010万 | -9.54% | 24.34 | 2.35 |
| 10/26 | 3,400 | 3,415 | 3,310 | 3,345 | -1.91% | 252,000 | 2968億512万 | -6.14% | 25.32 | 2.44 |
| 10/25 | 3,425 | 3,445 | 3,400 | 3,410 | -2.43% | 166,100 | 3025億7264万 | -4.46% | 25.81 | 2.49 |
| 10/24 | 3,485 | 3,510 | 3,475 | 3,495 | +0.87% | 139,900 | 3101億1477万 | -2.07% | 26.46 | 2.55 |
| 10/23 | 3,480 | 3,510 | 3,455 | 3,465 | -2.26% | 180,500 | 3074億5284万 | -2.75% | 26.23 | 2.53 |
| 10/22 | 3,485 | 3,565 | 3,475 | 3,545 | +0.28% | 196,500 | 3145億5132万 | -0.31% | 26.83 | 2.59 |
| 10/19 | 3,485 | 3,540 | 3,460 | 3,535 | +0.57% | 172,500 | 3136億6401万 | -0.31% | 26.76 | 2.58 |
| 10/18 | 3,510 | 3,545 | 3,495 | 3,515 | +0.14% | 139,500 | 3118億8939万 | -0.54% | 26.61 | 2.56 |
| 10/17 | 3,485 | 3,540 | 3,485 | 3,510 | +1.45% | 180,200 | 3114億4573万 | -0.37% | 26.57 | 2.56 |
| 10/16 | 3,460 | 3,495 | 3,435 | 3,460 | -0.57% | 222,900 | 3070億919万 | -1.51% | 26.19 | 2.52 |
| 10/15 | 3,525 | 3,530 | 3,465 | 3,480 | -1.56% | 268,400 | 3087億8381万 | -0.68% | 26.34 | 2.54 |
| 10/12 | 3,555 | 3,575 | 3,500 | 3,535 | -1.39% | 263,800 | 3136億6401万 | +1.17% | 26.76 | 2.58 |
| 10/11 | 3,550 | 3,625 | 3,525 | 3,585 | -3.37% | 389,100 | 3181億56万 | +2.93% | 27.14 | 2.62 |
| 10/10 | 3,670 | 3,770 | 3,665 | 3,710 | +1.23% | 280,600 | 3291億9193万 | +6.95% | 28.08 | 2.71 |
| 10/09 | 3,770 | 3,785 | 3,650 | 3,665 | -3.68% | 369,600 | 3251億9904万 | +6.2% | 27.74 | 2.67 |
| 10/05 | 3,800 | 3,835 | 3,775 | 3,805 | +0.66% | 323,800 | 3376億2137万 | +10.8% | 28.8 | 2.78 |
| 10/04 | 3,780 | 3,795 | 3,710 | 3,780 | +0.67% | 394,400 | 3354億310万 | +10.75% | 28.61 | 2.76 |
| 10/03 | 3,875 | 3,875 | 3,740 | 3,755 | +2.46% | 663,100 | 3331億8482万 | +10.77% | 28.42 | 2.74 |
| 10/02 | 3,765 | 3,790 | 3,640 | 3,665 | +1.81% | 348,000 | 3251億9904万 | +8.82% | 27.74 | 2.67 |
| 10/01 | 3,595 | 3,630 | 3,585 | 3,600 | 0% | 263,600 | 3194億3152万 | +7.49% | 27.25 | 2.63 |
| 09/28 | 3,575 | 3,620 | 3,565 | 3,600 | +1.12% | 195,700 | 3194億3152万 | +8.08% | 27.25 | 2.63 |
| 09/27 | 3,590 | 3,620 | 3,560 | 3,560 | -0.42% | 215,600 | 3158億8228万 | +7.46% | 26.95 | 2.6 |
| 09/26 | 3,510 | 3,590 | 3,505 | 3,575 | +0.85% | 154,000 | 3172億1325万 | +8.46% | 27.06 | 2.61 |
| 09/25 | 3,500 | 3,550 | 3,465 | 3,545 | +1.14% | 300,600 | 3145億5132万 | +8.08% | 26.83 | 2.59 |
| 09/21 | 3,480 | 3,530 | 3,465 | 3,505 | +1.45% | 231,700 | 3110億208万 | +7.32% | 26.53 | 2.56 |
| 09/20 | 3,470 | 3,480 | 3,430 | 3,455 | -0.14% | 127,000 | 3065億6553万 | +6.24% | 26.15 | 2.52 |
| 09/19 | 3,460 | 3,475 | 3,420 | 3,460 | +1.47% | 189,100 | 3070億919万 | +6.69% | 26.19 | 2.52 |
| 09/18 | 3,360 | 3,425 | 3,350 | 3,410 | +1.79% | 206,500 | 3025億7264万 | +5.44% | 25.81 | 2.49 |
| 09/14 | 3,315 | 3,380 | 3,315 | 3,350 | +1.82% | 280,800 | 2972億4878万 | +3.84% | 25.36 | 2.44 |
| 09/13 | 3,320 | 3,355 | 3,275 | 3,290 | 0% | 161,300 | 2919億2492万 | +2.08% | 24.9 | 2.4 |
| 09/12 | 3,280 | 3,320 | 3,260 | 3,290 | +1.23% | 187,800 | 2919億2492万 | +2.05% | 24.9 | 2.4 |
| 09/11 | 3,240 | 3,275 | 3,225 | 3,250 | +0.46% | 159,500 | 2883億7568万 | +0.78% | 24.6 | 2.37 |
| 09/10 | 3,210 | 3,260 | 3,210 | 3,235 | -0.77% | 129,200 | 2870億4472万 | +0.34% | 24.49 | 2.36 |
| 09/07 | 3,205 | 3,260 | 3,205 | 3,260 | +0.46% | 140,300 | 2892億6299万 | +1.24% | 24.68 | 2.38 |
| 09/06 | 3,230 | 3,260 | 3,210 | 3,245 | +0.46% | 189,900 | 2879億3203万 | +0.9% | 24.56 | 2.37 |
| 09/05 | 3,230 | 3,270 | 3,210 | 3,230 | -0.77% | 133,900 | 2866億106万 | +0.47% | 24.45 | 2.36 |
| 09/04 | 3,265 | 3,265 | 3,225 | 3,255 | +0.46% | 100,100 | 2888億1933万 | +1.53% | 24.64 | 2.38 |
| 09/03 | 3,225 | 3,270 | 3,190 | 3,240 | -0.31% | 135,100 | 2874億8837万 | +1.38% | 24.53 | 2.36 |
| 08/31 | 3,235 | 3,275 | 3,235 | 3,250 | +0.15% | 132,000 | 2883億7568万 | +1.91% | 24.6 | 2.37 |
| 08/30 | 3,285 | 3,285 | 3,230 | 3,245 | -0.61% | 157,100 | 2879億3203万 | +1.88% | 24.56 | 2.37 |
| 08/29 | 3,235 | 3,275 | 3,205 | 3,265 | +1.56% | 152,400 | 2897億664万 | +2.71% | 24.71 | 2.38 |
| 08/28 | 3,225 | 3,245 | 3,200 | 3,215 | 0% | 97,300 | 2852億7010万 | +1.32% | 24.34 | 2.35 |
| 08/27 | 3,200 | 3,225 | 3,180 | 3,215 | +0.94% | 119,300 | 2852億7010万 | +1.39% | 24.34 | 2.35 |
| 08/24 | 3,160 | 3,190 | 3,135 | 3,185 | +0.95% | 116,100 | 2826億817万 | +0.47% | 24.11 | 2.32 |
| 08/23 | 3,165 | 3,185 | 3,115 | 3,155 | +0.64% | 110,800 | 2799億4624万 | -0.44% | 23.88 | 2.3 |
