株価チャート
2018/09/21～2019/02/22
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 |
| 02/22 | 1,187 | 1,187 | 1,165 | 1,177 | -1.34% | 36,700 | 174億6591万 | -1.42% | 7.25 | 0.57 |
| 02/21 | 1,204 | 1,204 | 1,183 | 1,193 | -1.57% | 19,500 | 177億334万 | +0.08% | 7.35 | 0.58 |
| 02/20 | 1,216 | 1,217 | 1,202 | 1,212 | +0.41% | 15,700 | 179億8529万 | +1.93% | 7.46 | 0.59 |
| 02/19 | 1,205 | 1,214 | 1,195 | 1,207 | 0% | 21,200 | 179億1109万 | +1.77% | 7.43 | 0.59 |
| 02/18 | 1,186 | 1,208 | 1,176 | 1,207 | +3.87% | 45,100 | 179億1109万 | +2.12% | 7.43 | 0.59 |
| 02/15 | 1,191 | 1,192 | 1,153 | 1,162 | -2.35% | 77,200 | 172億4332万 | -1.44% | 7.16 | 0.57 |
| 02/14 | 1,300 | 1,304 | 1,188 | 1,190 | -8.32% | 169,100 | 176億5882万 | +1.02% | 7.33 | 0.58 |
| 02/13 | 1,279 | 1,298 | 1,230 | 1,298 | 0% | 43,000 | 192億6147万 | +10.37% | 7.99 | 0.63 |
| 02/12 | 1,254 | 1,300 | 1,241 | 1,298 | +3.43% | 39,000 | 192億6147万 | +10.94% | 7.99 | 0.63 |
| 02/08 | 1,252 | 1,263 | 1,240 | 1,255 | +0.16% | 19,000 | 186億2338万 | +8% | 7.73 | 0.61 |
| 02/07 | 1,251 | 1,256 | 1,232 | 1,253 | +0.24% | 15,800 | 185億9370万 | +8.58% | 7.72 | 0.61 |
| 02/06 | 1,269 | 1,269 | 1,247 | 1,250 | -1.81% | 21,800 | 185億4918万 | +8.89% | 7.7 | 0.61 |
| 02/05 | 1,277 | 1,283 | 1,249 | 1,273 | -1.47% | 51,800 | 188億9049万 | +11.76% | 7.84 | 0.62 |
| 02/04 | 1,186 | 1,298 | 1,186 | 1,292 | +10.14% | 75,500 | 191億7243万 | +14.54% | 7.96 | 0.63 |
| 02/01 | 1,166 | 1,174 | 1,143 | 1,173 | +0.34% | 22,300 | 174億655万 | +4.92% | 7.22 | 0.57 |
| 01/31 | 1,164 | 1,186 | 1,154 | 1,169 | +0.52% | 46,100 | 173億4719万 | +4.94% | 7.2 | 0.57 |
| 01/30 | 1,133 | 1,176 | 1,128 | 1,163 | +2.83% | 84,600 | 172億5816万 | +4.49% | 7.16 | 0.57 |
| 01/29 | 1,140 | 1,145 | 1,121 | 1,131 | -0.96% | 18,400 | 167億8330万 | +1.89% | 6.97 | 0.55 |
| 01/28 | 1,122 | 1,155 | 1,120 | 1,142 | +1.78% | 24,600 | 169億4653万 | +3.16% | 7.03 | 0.56 |
| 01/25 | 1,121 | 1,133 | 1,117 | 1,122 | -0.44% | 15,600 | 166億4974万 | +1.63% | 6.91 | 0.55 |
| 01/24 | 1,120 | 1,128 | 1,108 | 1,127 | +0.63% | 21,700 | 167億2394万 | +2.27% | 6.94 | 0.55 |
| 01/23 | 1,137 | 1,137 | 1,109 | 1,120 | -1.67% | 24,400 | 166億2007万 | +1.82% | 6.9 | 0.54 |
| 01/22 | 1,163 | 1,163 | 1,132 | 1,139 | -2.06% | 15,100 | 169億201万 | +3.73% | 7.01 | 0.55 |
| 01/21 | 1,140 | 1,174 | 1,140 | 1,163 | +3.01% | 41,600 | 172億5816万 | +6.11% | 7.16 | 0.57 |
| 01/18 | 1,119 | 1,129 | 1,109 | 1,129 | +0.44% | 39,600 | 167億5362万 | +3.2% | 6.95 | 0.55 |
| 01/17 | 1,120 | 1,127 | 1,116 | 1,124 | +0.36% | 17,000 | 166億7942万 | +2.65% | 6.92 | 0.55 |
| 01/16 | 1,131 | 1,131 | 1,117 | 1,120 | -1.32% | 22,400 | 166億2007万 | +2.19% | 6.9 | 0.54 |
| 01/15 | 1,121 | 1,148 | 1,114 | 1,135 | +1.25% | 30,800 | 168億4266万 | +3.37% | 6.99 | 0.55 |
| 01/11 | 1,125 | 1,145 | 1,113 | 1,121 | -0.36% | 33,700 | 166億3491万 | +1.91% | 6.9 | 0.55 |
| 01/10 | 1,131 | 1,137 | 1,112 | 1,125 | -1.75% | 39,300 | 166億9426万 | +1.99% | 6.93 | 0.55 |
| 01/09 | 1,149 | 1,149 | 1,130 | 1,145 | +0.44% | 35,600 | 169億9105万 | +3.62% | 7.05 | 0.56 |
| 01/08 | 1,150 | 1,178 | 1,134 | 1,140 | -0.18% | 46,400 | 169億1685万 | +2.98% | 7.02 | 0.55 |
| 01/07 | 1,120 | 1,158 | 1,110 | 1,142 | +4.2% | 58,900 | 169億4653万 | +3.07% | 7.03 | 0.56 |
| 01/04 | 1,063 | 1,096 | 1,054 | 1,096 | +2.62% | 27,500 | 162億6392万 | -1.17% | 6.75 | 0.53 |
| 2018 |
| 12/28 | 1,075 | 1,078 | 1,059 | 1,068 | -1.11% | 19,900 | 158億4842万 | -4.04% | 6.58 | 0.52 |
| 12/27 | 1,069 | 1,080 | 1,055 | 1,080 | +4.35% | 32,700 | 160億2649万 | -3.49% | 6.65 | 0.53 |
| 12/26 | 997 | 1,039 | 997 | 1,035 | +4.12% | 33,600 | 153億5872万 | -7.84% | 6.37 | 0.5 |
| 12/25 | 994 | 1,015 | 984 | 994 | -4.15% | 43,000 | 147億5031万 | -12.11% | 6.12 | 0.48 |
| 12/21 | 1,075 | 1,084 | 1,006 | 1,037 | -4.86% | 82,200 | 153億8840万 | -8.88% | 6.39 | 0.5 |
| 12/20 | 1,128 | 1,128 | 1,081 | 1,090 | -3.54% | 57,500 | 161億7489万 | -4.89% | 6.71 | 0.53 |
| 12/19 | 1,100 | 1,132 | 1,100 | 1,130 | +3.1% | 56,400 | 167億6846万 | -1.82% | 6.96 | 0.55 |
| 12/18 | 1,105 | 1,120 | 1,067 | 1,096 | +4.18% | 95,400 | 162億6392万 | -5.11% | 6.75 | 0.53 |
| 12/17 | 1,059 | 1,060 | 1,048 | 1,052 | -1.03% | 13,800 | 156億1099万 | -9.47% | 6.48 | 0.51 |
| 12/14 | 1,092 | 1,092 | 1,063 | 1,063 | -1.76% | 25,500 | 157億7422万 | -9.15% | 6.55 | 0.52 |
| 12/13 | 1,081 | 1,088 | 1,075 | 1,082 | +0.28% | 20,700 | 160億5617万 | -8.23% | 6.66 | 0.53 |
| 12/12 | 1,079 | 1,094 | 1,074 | 1,079 | +0.75% | 18,300 | 160億1165万 | -9.02% | 6.64 | 0.52 |
| 12/11 | 1,092 | 1,098 | 1,050 | 1,071 | -1.74% | 36,900 | 158億9294万 | -10.3% | 6.6 | 0.52 |
| 12/10 | 1,118 | 1,118 | 1,086 | 1,090 | -2.5% | 27,700 | 161億7489万 | -9.39% | 6.71 | 0.53 |
| 12/07 | 1,128 | 1,134 | 1,117 | 1,118 | -1.06% | 21,500 | 165億9039万 | -7.76% | 6.89 | 0.54 |
| 12/06 | 1,146 | 1,146 | 1,118 | 1,130 | -2.16% | 25,800 | 167億6846万 | -7.3% | 6.96 | 0.55 |
| 12/05 | 1,150 | 1,164 | 1,138 | 1,155 | -1.53% | 25,400 | 171億3944万 | -5.87% | 7.11 | 0.56 |
| 12/04 | 1,202 | 1,202 | 1,167 | 1,173 | -1.68% | 19,300 | 174億655万 | -5.02% | 7.22 | 0.57 |
| 12/03 | 1,190 | 1,199 | 1,178 | 1,193 | +1.02% | 13,800 | 177億334万 | -3.56% | 7.35 | 0.58 |
| 11/30 | 1,183 | 1,203 | 1,181 | 1,181 | -1.01% | 22,200 | 175億2527万 | -4.68% | 7.27 | 0.57 |
| 11/29 | 1,187 | 1,195 | 1,172 | 1,193 | +0.59% | 26,100 | 177億334万 | -3.87% | 7.35 | 0.58 |
| 11/28 | 1,176 | 1,198 | 1,169 | 1,186 | +1.02% | 17,600 | 175億9946万 | -4.74% | 7.3 | 0.58 |
| 11/27 | 1,160 | 1,175 | 1,158 | 1,174 | +1.29% | 16,600 | 174億2139万 | -6.08% | 7.23 | 0.57 |
| 11/26 | 1,190 | 1,193 | 1,157 | 1,159 | -3.01% | 43,100 | 171億9880万 | -7.72% | 7.14 | 0.56 |
| 11/22 | 1,205 | 1,216 | 1,183 | 1,195 | -0.99% | 26,700 | 177億3302万 | -5.46% | 7.36 | 0.58 |
| 11/21 | 1,186 | 1,232 | 1,180 | 1,207 | +0.58% | 34,100 | 179億1109万 | -5.04% | 7.43 | 0.59 |
| 11/20 | 1,224 | 1,224 | 1,196 | 1,200 | -2.28% | 12,400 | 178億721万 | -6.03% | 7.39 | 0.58 |
| 11/19 | 1,190 | 1,230 | 1,190 | 1,228 | +4.07% | 25,000 | 182億2272万 | -4.06% | 7.56 | 0.6 |
| 11/16 | 1,232 | 1,233 | 1,174 | 1,180 | -3.28% | 28,500 | 175億1043万 | -8.03% | 7.27 | 0.57 |
| 11/15 | 1,210 | 1,222 | 1,202 | 1,220 | +0.99% | 18,000 | 181億400万 | -5.21% | 7.51 | 0.59 |
| 11/14 | 1,290 | 1,290 | 1,207 | 1,208 | -1.95% | 52,800 | 179億2593万 | -6.43% | 7.44 | 0.59 |
| 11/13 | 1,264 | 1,264 | 1,220 | 1,232 | -4.72% | 38,800 | 182億8207万 | -5.08% | 7.59 | 0.6 |
| 11/12 | 1,248 | 1,299 | 1,248 | 1,293 | +3.61% | 16,300 | 191億8727万 | -0.84% | 7.96 | 0.63 |
| 11/09 | 1,261 | 1,271 | 1,242 | 1,248 | -2.04% | 21,900 | 185億1950万 | -4.66% | 7.69 | 0.61 |
| 11/08 | 1,266 | 1,289 | 1,254 | 1,274 | +0.71% | 28,700 | 189億533万 | -2.97% | 7.85 | 0.62 |
| 11/07 | 1,285 | 1,287 | 1,260 | 1,265 | -1.71% | 14,900 | 187億7177万 | -4.02% | 7.79 | 0.62 |
| 11/06 | 1,288 | 1,297 | 1,281 | 1,287 | -0.08% | 10,800 | 190億9824万 | -2.65% | 7.93 | 0.63 |
| 11/05 | 1,297 | 1,317 | 1,283 | 1,288 | -2.28% | 27,800 | 191億1308万 | -2.87% | 7.93 | 0.63 |
| 11/02 | 1,300 | 1,321 | 1,295 | 1,318 | +1.62% | 12,200 | 195億5826万 | -0.75% | 8.12 | 0.64 |
| 11/01 | 1,330 | 1,330 | 1,291 | 1,297 | -2.7% | 15,400 | 192億4663万 | -2.55% | 7.99 | 0.63 |
| 10/31 | 1,315 | 1,339 | 1,312 | 1,333 | 0% | 30,400 | 197億8085万 | -0.07% | 8.21 | 0.65 |
| 10/30 | 1,231 | 1,333 | 1,225 | 1,333 | +8.11% | 34,800 | 197億8085万 | -0.22% | 8.21 | 0.65 |
| 10/29 | 1,225 | 1,255 | 1,221 | 1,233 | -0.24% | 30,500 | 182億9691万 | -7.78% | 7.59 | 0.6 |
| 10/26 | 1,255 | 1,262 | 1,228 | 1,236 | -0.72% | 34,300 | 183億4143万 | -7.9% | 7.61 | 0.6 |
| 10/25 | 1,252 | 1,275 | 1,238 | 1,245 | -3.49% | 37,600 | 184億7498万 | -7.5% | 7.67 | 0.61 |
| 10/24 | 1,300 | 1,306 | 1,267 | 1,290 | -1.38% | 22,600 | 191億4276万 | -4.44% | 7.94 | 0.63 |
| 10/23 | 1,308 | 1,317 | 1,297 | 1,308 | -1.95% | 21,200 | 194億986万 | -3.18% | 8.06 | 0.64 |
| 10/22 | 1,346 | 1,356 | 1,333 | 1,334 | -1.69% | 9,700 | 197億9569万 | -1.26% | 8.22 | 0.65 |
| 10/19 | 1,330 | 1,363 | 1,330 | 1,357 | +0.59% | 12,400 | 201億3699万 | +0.52% | 8.36 | 0.66 |
| 10/18 | 1,358 | 1,367 | 1,347 | 1,349 | -0.66% | 22,000 | 200億1828万 | +0.15% | 8.31 | 0.66 |
| 10/17 | 1,323 | 1,365 | 1,315 | 1,358 | +5.03% | 40,800 | 201億5183万 | +1.19% | 8.36 | 0.66 |
| 10/16 | 1,285 | 1,298 | 1,279 | 1,293 | +0.7% | 18,600 | 191億8727万 | -3.29% | 7.96 | 0.63 |
| 10/15 | 1,299 | 1,311 | 1,278 | 1,284 | -1.31% | 27,900 | 190億5372万 | -3.75% | 7.91 | 0.62 |
| 10/12 | 1,292 | 1,328 | 1,292 | 1,301 | -0.99% | 34,700 | 193億599万 | -2.33% | 8.01 | 0.63 |
| 10/11 | 1,300 | 1,335 | 1,295 | 1,314 | -4.71% | 35,700 | 194億9890万 | -1.13% | 8.09 | 0.64 |
| 10/10 | 1,391 | 1,395 | 1,360 | 1,379 | +0.07% | 15,300 | 204億6346万 | +3.92% | 8.49 | 0.67 |
| 10/05 | 1,417 | 1,417 | 1,375 | 1,378 | -3.03% | 34,200 | 204億4862万 | +4.31% | 8.49 | 0.67 |
| 10/04 | 1,382 | 1,447 | 1,381 | 1,421 | +4.41% | 65,400 | 210億8671万 | +7.98% | 8.75 | 0.69 |
| 10/03 | 1,395 | 1,400 | 1,360 | 1,361 | -2.58% | 43,300 | 201億9635万 | +3.97% | 8.38 | 0.66 |
| 10/02 | 1,371 | 1,403 | 1,356 | 1,397 | +2.34% | 52,600 | 207億3057万 | +7.21% | 8.6 | 0.68 |
| 10/01 | 1,375 | 1,375 | 1,365 | 1,365 | -0.73% | 16,600 | 202億5571万 | +5.41% | 8.41 | 0.66 |
| 09/28 | 1,364 | 1,376 | 1,346 | 1,375 | +2.38% | 25,500 | 204億410万 | +6.75% | 8.47 | 0.67 |
| 09/27 | 1,384 | 1,384 | 1,339 | 1,343 | -2.96% | 23,800 | 199億2924万 | +4.92% | 8.27 | 0.65 |
| 09/26 | 1,390 | 1,392 | 1,372 | 1,384 | -0.43% | 24,300 | 205億3765万 | +8.81% | 8.52 | 0.67 |
| 09/25 | 1,377 | 1,395 | 1,359 | 1,390 | +1.02% | 96,000 | 206億2669万 | +10.06% | 8.56 | 0.68 |
| 09/21 | 1,356 | 1,378 | 1,348 | 1,376 | +0.95% | 28,400 | 204億1894万 | +9.73% | 8.47 | 0.67 |
