株価チャート
2018/06/29～2019/01/23
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 | 2,100 | 2,162 | 2,088 | 2,119 | -1.12% | 42,900 | 363億69万 | +9.34% | 20.47 | 4.75 |
| 01/22 | 2,128 | 2,167 | 2,093 | 2,143 | +0.52% | 58,200 | 367億1184万 | +10.81% | 20.71 | 4.8 |
| 01/21 | 2,050 | 2,170 | 2,050 | 2,132 | +5.34% | 47,100 | 365億2339万 | +10.64% | 20.6 | 4.78 |
| 01/18 | 2,000 | 2,040 | 1,968 | 2,024 | +1.45% | 36,000 | 346億7324万 | +5.2% | 19.56 | 4.54 |
| 01/17 | 2,013 | 2,035 | 1,990 | 1,995 | -1.48% | 48,900 | 341億7644万 | +3.64% | 19.28 | 4.47 |
| 01/16 | 2,020 | 2,060 | 2,010 | 2,025 | -0.69% | 43,500 | 346億9037万 | +5.14% | 19.57 | 4.54 |
| 01/15 | 2,021 | 2,058 | 2,021 | 2,039 | +0.89% | 30,300 | 349億3021万 | +5.98% | 19.7 | 4.57 |
| 01/11 | 2,013 | 2,089 | 2,003 | 2,021 | +0.8% | 68,200 | 346億2185万 | +5.21% | 19.53 | 4.53 |
| 01/10 | 1,996 | 2,052 | 1,996 | 2,005 | +0.5% | 65,800 | 343億4775万 | +4.54% | 19.37 | 4.49 |
| 01/09 | 2,114 | 2,130 | 1,989 | 1,995 | -4.86% | 107,400 | 341億7644万 | +3.96% | 19.28 | 4.47 |
| 01/08 | 1,970 | 2,142 | 1,970 | 2,097 | +6.5% | 75,800 | 359億2381万 | +9.39% | 20.26 | 4.7 |
| 01/07 | 1,988 | 2,069 | 1,950 | 1,969 | +6.84% | 123,300 | 337億3103万 | +2.98% | 19.02 | 4.41 |
| 01/04 | 1,763 | 1,847 | 1,746 | 1,843 | +1.04% | 54,000 | 315億7252万 | -3.76% | 17.81 | 4.13 |
| 2018 |
| 12/28 | 1,883 | 1,895 | 1,808 | 1,824 | -5.15% | 36,200 | 312億4703万 | -5.3% | 17.62 | 4.09 |
| 12/27 | 1,947 | 1,965 | 1,858 | 1,923 | +3.67% | 83,600 | 329億4300万 | -0.93% | 18.58 | 4.31 |
| 12/26 | 1,830 | 1,901 | 1,819 | 1,855 | +6% | 88,600 | 317億7809万 | -5.02% | 17.92 | 4.16 |
| 12/25 | 1,777 | 1,871 | 1,743 | 1,750 | -5.76% | 105,800 | 299億7933万 | -11.17% | 16.91 | 3.92 |
| 12/21 | 1,841 | 1,936 | 1,801 | 1,857 | -0.38% | 125,900 | 318億1235万 | -6.59% | 17.94 | 4.16 |
| 12/20 | 1,948 | 1,975 | 1,817 | 1,864 | +6.64% | 218,200 | 319億3227万 | -6.89% | 18.01 | 4.18 |
| 12/19 | 1,750 | 1,782 | 1,728 | 1,748 | +2.34% | 51,200 | 299億4507万 | -13.29% | 16.89 | 3.92 |
| 12/18 | 1,750 | 1,790 | 1,702 | 1,708 | -5.22% | 96,600 | 292億5983万 | -16.8% | 16.5 | 3.83 |
| 12/17 | 1,830 | 1,855 | 1,779 | 1,802 | -0.61% | 77,500 | 308億7015万 | -13.94% | 17.41 | 4.04 |
| 12/14 | 1,919 | 1,933 | 1,800 | 1,813 | -4.12% | 125,300 | 310億5859万 | -14.88% | 17.52 | 4.06 |
| 12/13 | 2,018 | 2,020 | 1,882 | 1,891 | -5.87% | 98,100 | 323億9481万 | -12.7% | 18.27 | 4.24 |
| 12/12 | 2,001 | 2,032 | 1,998 | 2,009 | -0.5% | 38,800 | 344億1627万 | -8.56% | 19.41 | 4.5 |
| 12/11 | 1,973 | 2,022 | 1,968 | 2,019 | +2.23% | 42,800 | 345億8758万 | -9.14% | 19.51 | 4.53 |
| 12/10 | 2,048 | 2,048 | 1,962 | 1,975 | -3.85% | 27,900 | 338億3382万 | -12.03% | 19.08 | 4.43 |
| 12/07 | 2,078 | 2,130 | 2,051 | 2,054 | +0.54% | 192,400 | 351億8717万 | -9.48% | 19.85 | 4.6 |
| 12/06 | 2,024 | 2,130 | 2,024 | 2,043 | +0.94% | 99,300 | 349億9873万 | -10.79% | 19.74 | 4.58 |
| 12/05 | 1,950 | 2,056 | 1,950 | 2,024 | +2.22% | 76,600 | 346億7324万 | -12.49% | 19.56 | 4.54 |
| 12/04 | 1,971 | 2,039 | 1,959 | 1,980 | +1.12% | 46,900 | 339億1947万 | -15.06% | 19.13 | 4.44 |
| 12/03 | 1,976 | 1,999 | 1,944 | 1,958 | +0.56% | 58,100 | 335億4259万 | -16.68% | 18.92 | 4.39 |
| 11/30 | 2,040 | 2,044 | 1,941 | 1,947 | -3.71% | 95,100 | 333億5415万 | -18.02% | 18.81 | 4.36 |
| 11/29 | 1,995 | 2,044 | 1,963 | 2,022 | +3.27% | 73,600 | 346億3898万 | -15.86% | 19.54 | 4.53 |
| 11/28 | 1,973 | 1,981 | 1,941 | 1,958 | -0.71% | 85,200 | 335億4259万 | -19.52% | 18.92 | 4.39 |
| 11/27 | 2,072 | 2,072 | 1,958 | 1,972 | -3.33% | 195,500 | 337億8243万 | -20.06% | 19.05 | 4.42 |
| 11/26 | 2,110 | 2,110 | 2,013 | 2,040 | -3.41% | 99,300 | 349億4734万 | -18.53% | 19.71 | 4.57 |
| 11/22 | 2,181 | 2,181 | 2,111 | 2,112 | -3.61% | 90,300 | 361億8077万 | -16.72% | 20.41 | 4.73 |
| 11/21 | 2,170 | 2,200 | 2,110 | 2,191 | -2.23% | 73,500 | 375億3413万 | -14.48% | 21.17 | 4.91 |
| 11/20 | 2,252 | 2,334 | 2,224 | 2,241 | -1.32% | 77,300 | 383億9068万 | -13.24% | 21.65 | 5.02 |
| 11/19 | 2,220 | 2,326 | 2,146 | 2,271 | +3.46% | 186,200 | 389億461万 | -12.72% | 21.94 | 5.09 |
| 11/16 | 2,208 | 2,267 | 2,172 | 2,195 | -0.36% | 116,300 | 376億265万 | -16.22% | 21.21 | 4.92 |
| 11/15 | 2,181 | 2,212 | 2,145 | 2,203 | -0.63% | 216,800 | 377億3970万 | -16.68% | 21.29 | 4.94 |
| 11/14 | 2,171 | 2,292 | 2,171 | 2,217 | -17% | 644,400 | 379億7953万 | -16.9% | 21.42 | 4.97 |
| 11/13 | 2,648 | 2,758 | 2,630 | 2,671 | -2.52% | 75,800 | 457億5703万 | -1.07% | 25.81 | 5.99 |
| 11/12 | 2,742 | 2,754 | 2,700 | 2,740 | +1.14% | 52,000 | 469億3907万 | +1.03% | 26.47 | 6.14 |
| 11/09 | 2,720 | 2,759 | 2,693 | 2,709 | +0.07% | 79,200 | 464億801万 | -0.48% | 26.17 | 6.07 |
| 11/08 | 2,720 | 2,720 | 2,680 | 2,707 | +1.58% | 35,700 | 463億7375万 | -0.88% | 26.16 | 6.07 |
| 11/07 | 2,692 | 2,700 | 2,631 | 2,665 | +0.87% | 44,300 | 456億5424万 | -2.6% | 25.75 | 5.97 |
| 11/06 | 2,630 | 2,691 | 2,615 | 2,642 | +1.65% | 46,200 | 452億6023万 | -3.61% | 25.53 | 5.92 |
| 11/05 | 2,570 | 2,640 | 2,550 | 2,599 | +1.05% | 85,800 | 445億2359万 | -5.46% | 25.11 | 5.83 |
| 11/02 | 2,567 | 2,627 | 2,549 | 2,572 | +0.19% | 80,700 | 440億6106万 | -6.81% | 24.85 | 5.77 |
| 11/01 | 2,618 | 2,641 | 2,541 | 2,567 | -1.95% | 47,200 | 439億7540万 | -7.3% | 24.8 | 5.75 |
| 10/31 | 2,516 | 2,660 | 2,502 | 2,618 | +6.12% | 100,200 | 448億4908万 | -5.9% | 25.3 | 5.87 |
| 10/30 | 2,422 | 2,502 | 2,401 | 2,467 | -0.32% | 145,300 | 422億6230万 | -11.86% | 23.84 | 5.53 |
| 10/29 | 2,579 | 2,585 | 2,469 | 2,475 | -4.03% | 133,800 | 423億9934万 | -12.27% | 23.91 | 5.55 |
| 10/26 | 2,671 | 2,728 | 2,492 | 2,579 | -2.61% | 152,100 | 441億8097万 | -9.25% | 24.92 | 5.78 |
| 10/25 | 2,691 | 2,700 | 2,626 | 2,648 | -3.88% | 131,000 | 453億6302万 | -7.38% | 25.59 | 5.94 |
| 10/24 | 2,820 | 2,822 | 2,751 | 2,755 | -2.17% | 52,200 | 471億9604万 | -4.04% | 26.62 | 6.18 |
| 10/23 | 2,870 | 2,870 | 2,805 | 2,816 | -3.1% | 53,300 | 482億4103万 | -2.19% | 27.21 | 6.31 |
| 10/22 | 2,869 | 2,960 | 2,850 | 2,906 | +2.11% | 119,700 | 497億8283万 | +0.9% | 28.08 | 6.51 |
| 10/19 | 2,733 | 2,846 | 2,733 | 2,846 | +3.34% | 46,300 | 487億5496万 | -1.11% | 27.5 | 6.38 |
| 10/18 | 2,727 | 2,775 | 2,720 | 2,754 | +1.14% | 69,600 | 471億7891万 | -4.31% | 26.61 | 6.17 |
| 10/17 | 2,753 | 2,767 | 2,704 | 2,723 | +0.74% | 61,300 | 466億4784万 | -5.45% | 26.31 | 6.1 |
| 10/16 | 2,738 | 2,768 | 2,702 | 2,703 | -0.99% | 55,300 | 463億522万 | -6.24% | 26.12 | 6.06 |
| 10/15 | 2,829 | 2,840 | 2,723 | 2,730 | -2.5% | 58,200 | 467億6776万 | -5.37% | 26.38 | 6.12 |
| 10/12 | 2,801 | 2,826 | 2,760 | 2,800 | -0.11% | 66,500 | 479億6694万 | -3.05% | 27.05 | 6.28 |
| 10/11 | 2,800 | 2,881 | 2,791 | 2,803 | -6.35% | 118,500 | 480億1833万 | -2.91% | 27.08 | 6.28 |
| 10/10 | 2,995 | 3,035 | 2,890 | 2,993 | +0.61% | 137,100 | 512億7323万 | +3.67% | 28.92 | 6.71 |
| 10/09 | 2,991 | 2,999 | 2,899 | 2,975 | -0.53% | 101,600 | 509億6487万 | +3.41% | 28.74 | 6.67 |
| 10/05 | 2,924 | 3,000 | 2,922 | 2,991 | +2.12% | 106,400 | 512億3897万 | +4.36% | 28.9 | 6.7 |
| 10/04 | 2,846 | 2,956 | 2,846 | 2,929 | +3.17% | 88,600 | 501億7684万 | +2.66% | 28.3 | 6.57 |
| 10/03 | 2,818 | 2,849 | 2,800 | 2,839 | +1.98% | 55,800 | 486億3505万 | -0.14% | 27.43 | 6.36 |
| 10/02 | 2,882 | 2,882 | 2,775 | 2,784 | -2.66% | 108,300 | 476億9284万 | -2.04% | 26.9 | 6.24 |
| 10/01 | 2,907 | 2,920 | 2,853 | 2,860 | -0.24% | 55,300 | 489億9480万 | +0.67% | 27.63 | 6.41 |
| 09/28 | 2,843 | 2,897 | 2,812 | 2,867 | +2.65% | 126,100 | 491億1472万 | +1.09% | 31.36 | 7.59 |
| 09/27 | 2,885 | 2,890 | 2,773 | 2,793 | -3.86% | 171,200 | 478億4702万 | -1.27% | 30.55 | 7.4 |
| 09/26 | 3,090 | 3,095 | 2,880 | 2,905 | -4.6% | 117,600 | 497億6570万 | +2.8% | 31.78 | 7.69 |
| 09/25 | 3,000 | 3,095 | 2,981 | 3,045 | +1% | 118,200 | 521億6404万 | +8.09% | 33.31 | 8.06 |
| 09/21 | 3,000 | 3,020 | 2,970 | 3,015 | +0.57% | 131,100 | 516億5011万 | +7.6% | 32.98 | 7.98 |
| 09/20 | 3,000 | 3,040 | 2,974 | 2,998 | -0.07% | 136,700 | 513億5888万 | +7.42% | 32.8 | 7.94 |
| 09/19 | 2,936 | 3,000 | 2,936 | 3,000 | +1.69% | 127,800 | 513億9315万 | +7.68% | 32.82 | 7.94 |
| 09/18 | 2,960 | 3,000 | 2,917 | 2,950 | -0.24% | 154,900 | 505億3659万 | +6.04% | 32.27 | 7.81 |
| 09/14 | 2,885 | 2,978 | 2,881 | 2,957 | +4.45% | 178,700 | 506億5651万 | +6.33% | 32.35 | 7.83 |
| 09/13 | 2,860 | 2,889 | 2,816 | 2,831 | -1.26% | 45,700 | 484億9800万 | +1.87% | 30.97 | 7.5 |
| 09/12 | 2,833 | 2,888 | 2,833 | 2,867 | +1.2% | 86,800 | 491億1472万 | +3.24% | 31.36 | 7.59 |
| 09/11 | 2,815 | 2,848 | 2,776 | 2,833 | +0.6% | 63,200 | 485億3226万 | +2.24% | 30.99 | 7.5 |
| 09/10 | 2,799 | 2,839 | 2,790 | 2,816 | +0.93% | 81,500 | 482億4103万 | +1.77% | 30.8 | 7.46 |
| 09/07 | 2,711 | 2,807 | 2,711 | 2,790 | +1.42% | 42,900 | 477億9562万 | +0.79% | 30.52 | 7.39 |
| 09/06 | 2,825 | 2,825 | 2,740 | 2,751 | -1.96% | 54,100 | 471億2751万 | -0.61% | 30.09 | 7.28 |
| 09/05 | 2,818 | 2,845 | 2,783 | 2,806 | +0.83% | 69,300 | 480億6972万 | +1.34% | 30.7 | 7.43 |
| 09/04 | 2,780 | 2,840 | 2,744 | 2,783 | -0.29% | 73,400 | 476億7571万 | +0.47% | 30.44 | 7.37 |
| 09/03 | 2,770 | 2,793 | 2,677 | 2,791 | +1.79% | 53,600 | 478億1276万 | +0.9% | 30.53 | 7.39 |
| 08/31 | 2,700 | 2,765 | 2,657 | 2,742 | +1.52% | 64,400 | 469億7333万 | -0.9% | 30 | 7.26 |
| 08/30 | 2,659 | 2,713 | 2,650 | 2,701 | +1.05% | 49,300 | 462億7096万 | -2.56% | 29.55 | 7.15 |
| 08/29 | 2,680 | 2,698 | 2,636 | 2,673 | -0.56% | 66,100 | 457億9129万 | -3.95% | 29.24 | 7.08 |
| 08/28 | 2,781 | 2,781 | 2,682 | 2,688 | -3.9% | 57,800 | 460億4826万 | -3.97% | 29.4 | 7.12 |
| 08/27 | 2,770 | 2,823 | 2,741 | 2,797 | +0.9% | 47,800 | 479億1554万 | -0.57% | 30.6 | 7.41 |
| 08/24 | 2,789 | 2,789 | 2,727 | 2,772 | +1.17% | 51,500 | 474億8727万 | -1.67% | 30.32 | 7.34 |
| 08/23 | 2,727 | 2,764 | 2,702 | 2,740 | +1.93% | 53,300 | 469億3907万 | -3.04% | 29.97 | 7.26 |
| 08/22 | 2,747 | 2,747 | 2,662 | 2,688 | -0.99% | 46,200 | 460億4826万 | -5.19% | 29.4 | 7.12 |
| 08/21 | 2,699 | 2,741 | 2,629 | 2,715 | +1.04% | 71,300 | 465億1080万 | -4.37% | 29.7 | 7.19 |
| 08/20 | 2,650 | 2,701 | 2,550 | 2,687 | +0.67% | 111,400 | 460億3113万 | -5.49% | 29.39 | 7.12 |
| 08/17 | 2,779 | 2,793 | 2,662 | 2,669 | -2.2% | 103,900 | 457億2277万 | -6.51% | 29.2 | 7.07 |
| 08/16 | 2,830 | 2,830 | 2,713 | 2,729 | -4.98% | 136,900 | 467億5063万 | -4.85% | 29.85 | 7.23 |
| 08/15 | 2,920 | 2,921 | 2,781 | 2,872 | -1% | 141,200 | 492億37万 | -0.07% | 31.42 | 7.61 |
| 08/14 | 2,910 | 2,930 | 2,863 | 2,901 | -0.51% | 70,400 | 496億9717万 | +0.94% | 31.73 | 7.68 |
| 08/13 | 2,879 | 2,974 | 2,831 | 2,916 | -0.44% | 207,800 | 499億5414万 | +1.53% | 31.9 | 7.72 |
| 08/10 | 2,851 | 3,000 | 2,758 | 2,929 | +5.97% | 353,800 | 501億7684万 | +2.09% | 32.04 | 7.76 |
| 08/09 | 2,740 | 2,764 | 2,727 | 2,764 | +1.39% | 75,300 | 473億5022万 | -3.56% | 30.24 | 7.32 |
| 08/08 | 2,731 | 2,770 | 2,711 | 2,726 | -0.55% | 62,800 | 466億9924万 | -5.08% | 29.82 | 7.22 |
| 08/07 | 2,804 | 2,832 | 2,731 | 2,741 | -2.73% | 82,500 | 469億5620万 | -4.73% | 29.98 | 7.26 |
| 08/06 | 2,825 | 2,870 | 2,802 | 2,818 | +0.61% | 125,900 | 482億7529万 | -2.12% | 30.83 | 7.46 |
| 08/03 | 2,821 | 2,827 | 2,756 | 2,801 | +1.08% | 80,300 | 479億8407万 | -2.64% | 30.64 | 7.42 |
| 08/02 | 2,838 | 2,888 | 2,730 | 2,771 | -1.91% | 136,000 | 474億7013万 | - | 30.31 | 7.34 |
| 08/01 | 2,750 | 2,840 | 2,734 | 2,825 | +4.44% | 221,100 | 460億5103万 | - | 29.41 | 7.12 |
| 07/31 | 2,849 | 2,850 | 2,705 | 2,705 | -3.53% | 236,600 | 440億9488万 | - | 28.16 | 6.82 |
| 07/30 | 2,870 | 2,912 | 2,753 | 2,804 | -2.33% | 601,900 | 457億870万 | - | 29.19 | 7.07 |
| 07/27 | 2,950 | 2,960 | 2,855 | 2,871 | -3.04% | 250,200 | 468億88万 | - | 29.89 | 7.23 |
| 07/26 | 3,025 | 3,065 | 2,950 | 2,961 | -4.33% | 340,500 | 482億6800万 | - | 30.82 | 7.46 |
| 07/25 | 3,070 | 3,095 | 2,989 | 3,095 | +1.98% | 358,500 | 504億5236万 | - | 32.22 | 7.8 |
| 07/24 | 2,911 | 3,050 | 2,907 | 3,035 | +2.99% | 273,700 | 494億7429万 | - | 31.59 | 7.65 |
| 07/23 | 2,908 | 2,983 | 2,834 | 2,947 | +0.31% | 212,400 | 480億3978万 | - | 30.68 | 7.43 |
| 07/20 | 2,930 | 2,994 | 2,853 | 2,938 | -0.68% | 223,900 | 478億9307万 | - | 30.58 | 7.4 |
| 07/19 | 2,837 | 2,960 | 2,777 | 2,958 | +6.14% | 334,500 | 482億1909万 | - | 30.79 | 7.45 |
| 07/18 | 2,850 | 2,858 | 2,753 | 2,787 | -1.24% | 274,800 | 454億3158万 | - | 29.01 | 7.02 |
| 07/17 | 2,993 | 2,999 | 2,814 | 2,822 | -5.71% | 346,800 | 460億212万 | - | 29.38 | 7.11 |
| 07/13 | 3,000 | 3,045 | 2,924 | 2,993 | -0.1% | 428,500 | 487億8964万 | - | 31.16 | 7.54 |
| 07/12 | 2,886 | 3,000 | 2,864 | 2,996 | +4.61% | 632,800 | 488億3854万 | - | 31.19 | 7.55 |
| 07/11 | 2,872 | 2,910 | 2,795 | 2,864 | -0.83% | 249,900 | 466億8678万 | - | 29.81 | 7.22 |
| 07/10 | 2,895 | 2,949 | 2,832 | 2,888 | +1.16% | 453,900 | 470億7801万 | - | 30.06 | 7.28 |
| 07/09 | 2,801 | 2,880 | 2,760 | 2,855 | +1.13% | 423,600 | 465億4006万 | - | 29.72 | 7.19 |
| 07/06 | 2,810 | 2,850 | 2,750 | 2,823 | -1.05% | 320,800 | 460億1842万 | - | 29.39 | 7.11 |
| 07/05 | 2,888 | 2,901 | 2,699 | 2,853 | -2.49% | 772,600 | 465億746万 | - | 29.7 | 7.19 |
| 07/04 | 2,821 | 2,949 | 2,769 | 2,926 | +2.31% | 1,338,700 | 476億9745万 | - | 30.46 | 7.37 |
| 07/03 | 2,839 | 2,877 | 2,740 | 2,860 | +3.25% | 1,114,400 | 466億2157万 | - | 29.77 | 7.21 |
| 07/02 | 2,830 | 2,868 | 2,720 | 2,770 | -0.25% | 1,740,700 | 451億5446万 | - | 28.83 | 6.98 |
| 06/29 | 2,587 | 2,787 | 2,455 | 2,777 | 0% | 7,326,700 | 452億6857万 | - | 28.91 | 7 |
