株価チャート
2018/08/10～2019/01/09
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 |
| 01/09 | 1,395 | 1,431 | 1,389 | 1,425 | +2.15% | 211,700 | 932億6930万 | -0.56% | 12.62 | 0.67 |
| 01/08 | 1,409 | 1,425 | 1,390 | 1,395 | -0.99% | 199,000 | 913億573万 | -2.86% | 12.36 | 0.65 |
| 01/07 | 1,398 | 1,426 | 1,394 | 1,409 | +3.76% | 98,200 | 922億2206万 | -2.22% | 12.48 | 0.66 |
| 01/04 | 1,362 | 1,366 | 1,330 | 1,358 | -2.86% | 114,200 | 888億8401万 | -5.96% | 12.03 | 0.63 |
| 2018 |
| 12/28 | 1,388 | 1,414 | 1,380 | 1,398 | +0.65% | 114,800 | 915億209万 | -3.45% | 12.38 | 0.65 |
| 12/27 | 1,360 | 1,400 | 1,354 | 1,389 | +6.85% | 245,200 | 909億1302万 | -4.27% | 12.31 | 0.65 |
| 12/26 | 1,285 | 1,325 | 1,285 | 1,300 | +3.01% | 254,400 | 850億8778万 | -10.71% | 11.52 | 0.61 |
| 12/25 | 1,236 | 1,262 | 1,236 | 1,262 | -6.93% | 275,300 | 826億60万 | -13.86% | 11.18 | 0.59 |
| 12/21 | 1,372 | 1,372 | 1,342 | 1,356 | -2.02% | 176,200 | 887億5310万 | -8.13% | 12.01 | 0.63 |
| 12/20 | 1,411 | 1,421 | 1,376 | 1,384 | -3.42% | 220,800 | 905億8576万 | -6.68% | 12.26 | 0.65 |
| 12/19 | 1,430 | 1,447 | 1,416 | 1,433 | +0.21% | 141,200 | 937億9292万 | -3.76% | 12.69 | 0.67 |
| 12/18 | 1,450 | 1,455 | 1,428 | 1,430 | -2.19% | 150,700 | 935億9656万 | -4.16% | 12.67 | 0.67 |
| 12/17 | 1,497 | 1,512 | 1,461 | 1,462 | -2.79% | 130,100 | 956億9103万 | -2.34% | 12.95 | 0.68 |
| 12/14 | 1,528 | 1,544 | 1,490 | 1,504 | +0.4% | 383,000 | 984億4002万 | +0.2% | 13.32 | 0.7 |
| 12/13 | 1,477 | 1,505 | 1,471 | 1,498 | +2.39% | 197,600 | 980億4731万 | -0.4% | 13.27 | 0.7 |
| 12/12 | 1,440 | 1,480 | 1,439 | 1,463 | +2.74% | 166,600 | 957億5648万 | -2.86% | 12.96 | 0.68 |
| 12/11 | 1,448 | 1,451 | 1,420 | 1,424 | -1.79% | 182,700 | 932億385万 | -5.7% | 12.62 | 0.66 |
| 12/10 | 1,460 | 1,463 | 1,443 | 1,450 | -1.76% | 165,100 | 949億560万 | -4.29% | 12.85 | 0.68 |
| 12/07 | 1,484 | 1,487 | 1,460 | 1,476 | 0% | 150,300 | 966億736万 | -2.83% | 13.08 | 0.69 |
| 12/06 | 1,480 | 1,488 | 1,463 | 1,476 | -0.61% | 159,100 | 966億736万 | -3.28% | 13.08 | 0.69 |
| 12/05 | 1,486 | 1,491 | 1,473 | 1,485 | -1.46% | 153,900 | 971億9643万 | -3.13% | 13.16 | 0.69 |
| 12/04 | 1,549 | 1,549 | 1,505 | 1,507 | -2.71% | 165,300 | 986億3637万 | -2.02% | 13.35 | 0.7 |
| 12/03 | 1,530 | 1,554 | 1,521 | 1,549 | +2.99% | 312,900 | 1013億8536万 | +0.45% | 13.72 | 0.72 |
| 11/30 | 1,485 | 1,506 | 1,470 | 1,504 | +0.8% | 302,100 | 984億4002万 | -2.59% | 13.32 | 0.7 |
| 11/29 | 1,510 | 1,514 | 1,487 | 1,492 | 0% | 193,000 | 976億5459万 | -3.74% | 13.22 | 0.7 |
| 11/28 | 1,510 | 1,510 | 1,480 | 1,492 | -1.52% | 218,100 | 976億5459万 | -4.3% | 13.22 | 0.7 |
| 11/27 | 1,499 | 1,515 | 1,490 | 1,515 | +2.09% | 185,800 | 991億5999万 | -3.32% | 13.42 | 0.71 |
| 11/26 | 1,466 | 1,486 | 1,454 | 1,484 | +1.3% | 312,100 | 971億3098万 | -5.84% | 13.15 | 0.69 |
| 11/22 | 1,476 | 1,480 | 1,450 | 1,465 | -1.15% | 259,200 | 958億8738万 | -7.57% | 12.98 | 0.68 |
| 11/21 | 1,491 | 1,498 | 1,471 | 1,482 | -2.31% | 253,800 | 970億7万 | -7.14% | 13.13 | 0.69 |
| 11/20 | 1,513 | 1,528 | 1,495 | 1,517 | +0.07% | 117,300 | 992億9090万 | -5.6% | 13.44 | 0.71 |
| 11/19 | 1,525 | 1,541 | 1,511 | 1,516 | -0.66% | 113,300 | 992億2544万 | -6.13% | 13.43 | 0.71 |
| 11/16 | 1,532 | 1,544 | 1,521 | 1,526 | -1.1% | 94,400 | 998億7997万 | -5.92% | 13.52 | 0.71 |
| 11/15 | 1,510 | 1,546 | 1,510 | 1,543 | +1.51% | 175,300 | 1009億9265万 | -5.4% | 13.67 | 0.72 |
| 11/14 | 1,514 | 1,537 | 1,506 | 1,520 | -0.13% | 261,900 | 994億8725万 | -7.26% | 13.47 | 0.71 |
| 11/13 | 1,531 | 1,533 | 1,505 | 1,522 | -1.68% | 177,700 | 996億1816万 | -7.76% | 13.48 | 0.71 |
| 11/12 | 1,560 | 1,566 | 1,536 | 1,548 | -1.02% | 171,200 | 1013億1991万 | -6.86% | 13.71 | 0.72 |
| 11/09 | 1,577 | 1,604 | 1,562 | 1,564 | -1.14% | 200,000 | 1023億6715万 | -6.57% | 13.86 | 0.73 |
| 11/08 | 1,565 | 1,588 | 1,554 | 1,582 | +2.66% | 259,800 | 1035億4529万 | -6.17% | 14.01 | 0.74 |
| 11/07 | 1,575 | 1,584 | 1,535 | 1,541 | -2.16% | 369,200 | 1008億6175万 | -9.19% | 13.65 | 0.72 |
| 11/06 | 1,549 | 1,589 | 1,548 | 1,575 | +1.48% | 348,300 | 1030億8712万 | -8% | 13.95 | 0.74 |
| 11/05 | 1,519 | 1,554 | 1,510 | 1,552 | +0.65% | 349,700 | 1015億8172万 | -10.08% | 13.75 | 0.72 |
| 11/02 | 1,580 | 1,584 | 1,492 | 1,542 | -7.05% | 706,100 | 1009億2720万 | -11.38% | 13.66 | 0.72 |
| 11/01 | 1,640 | 1,668 | 1,623 | 1,659 | +0.97% | 183,800 | 1085億8510万 | -5.47% | 14.7 | 0.77 |
| 10/31 | 1,611 | 1,653 | 1,607 | 1,643 | +1.86% | 150,100 | 1075億3787万 | -6.96% | 14.56 | 0.77 |
| 10/30 | 1,588 | 1,621 | 1,566 | 1,613 | +1.26% | 497,800 | 1055億7430万 | -9.33% | 14.29 | 0.75 |
| 10/29 | 1,604 | 1,626 | 1,591 | 1,593 | -0.44% | 167,500 | 1042億6526万 | -11.01% | 14.11 | 0.74 |
| 10/26 | 1,651 | 1,655 | 1,584 | 1,600 | -3.56% | 431,100 | 1047億2342万 | -11.11% | 14.17 | 0.75 |
| 10/25 | 1,677 | 1,688 | 1,653 | 1,659 | -2.98% | 218,800 | 1085億8510万 | -8.34% | 14.7 | 0.77 |
| 10/24 | 1,710 | 1,728 | 1,699 | 1,710 | +0.94% | 165,600 | 1119億2316万 | -5.89% | 15.15 | 0.8 |
| 10/23 | 1,724 | 1,738 | 1,690 | 1,694 | -2.53% | 156,500 | 1108億7593万 | -6.87% | 15.01 | 0.79 |
| 10/22 | 1,713 | 1,752 | 1,705 | 1,738 | +1.22% | 134,100 | 1137億5582万 | -4.61% | 15.4 | 0.81 |
| 10/19 | 1,725 | 1,742 | 1,707 | 1,717 | -2.05% | 170,800 | 1123億8132万 | -5.71% | 15.21 | 0.8 |
| 10/18 | 1,757 | 1,774 | 1,748 | 1,753 | +0.11% | 194,600 | 1147億3760万 | -3.89% | 15.53 | 0.82 |
| 10/17 | 1,740 | 1,756 | 1,724 | 1,751 | +2.22% | 130,700 | 1146億670万 | -4.05% | 15.51 | 0.82 |
| 10/16 | 1,700 | 1,713 | 1,690 | 1,713 | +0.76% | 126,800 | 1121億1952万 | -6.24% | 15.18 | 0.8 |
| 10/15 | 1,733 | 1,741 | 1,700 | 1,700 | -1.9% | 133,600 | 1112億6864万 | -7.1% | 15.06 | 0.79 |
| 10/12 | 1,730 | 1,749 | 1,723 | 1,733 | -0.46% | 124,400 | 1134億2856万 | -5.56% | 15.35 | 0.81 |
| 10/11 | 1,762 | 1,773 | 1,733 | 1,741 | -3.81% | 179,400 | 1139億5218万 | -5.28% | 15.42 | 0.81 |
| 10/10 | 1,830 | 1,834 | 1,804 | 1,810 | -0.39% | 88,000 | 1184億6837万 | -1.68% | 16.03 | 0.85 |
| 10/09 | 1,807 | 1,831 | 1,798 | 1,817 | -1.41% | 184,700 | 1189億2654万 | -1.41% | 16.1 | 0.85 |
| 10/05 | 1,854 | 1,865 | 1,840 | 1,843 | -1.34% | 73,500 | 1206億2829万 | -0.11% | 16.33 | 0.86 |
| 10/04 | 1,882 | 1,901 | 1,861 | 1,868 | +0.11% | 82,400 | 1222億6460万 | +1.14% | 16.55 | 0.87 |
| 10/03 | 1,906 | 1,912 | 1,866 | 1,866 | -2.15% | 107,100 | 1221億3369万 | +1.03% | 16.53 | 0.87 |
| 10/02 | 1,923 | 1,955 | 1,904 | 1,907 | -0.73% | 127,300 | 1248億1723万 | +3.25% | 16.89 | 0.89 |
| 10/01 | 1,900 | 1,922 | 1,889 | 1,921 | +0.42% | 96,600 | 1257億3356万 | +4.18% | 17.02 | 0.9 |
| 09/28 | 1,908 | 1,932 | 1,886 | 1,913 | +0.31% | 190,200 | 1252億994万 | +4.02% | 16.95 | 0.89 |
| 09/27 | 1,949 | 1,956 | 1,902 | 1,907 | -2.31% | 133,600 | 1248億1723万 | +3.92% | 16.89 | 0.89 |
| 09/26 | 1,895 | 1,955 | 1,895 | 1,952 | +0.41% | 219,600 | 1277億6258万 | +6.67% | 17.29 | 0.91 |
| 09/25 | 1,883 | 1,967 | 1,883 | 1,944 | +2.69% | 549,400 | 1272億3896万 | +6.52% | 17.22 | 0.91 |
| 09/21 | 1,862 | 1,895 | 1,842 | 1,893 | +2.6% | 186,100 | 1239億90万 | +3.9% | 16.77 | 0.88 |
| 09/20 | 1,868 | 1,872 | 1,835 | 1,845 | -0.91% | 170,200 | 1207億5920万 | +1.32% | 16.34 | 0.86 |
| 09/19 | 1,835 | 1,873 | 1,830 | 1,862 | +2.36% | 180,800 | 1218億7189万 | +2.2% | 16.5 | 0.87 |
| 09/18 | 1,771 | 1,823 | 1,768 | 1,819 | +2.19% | 152,900 | 1190億5744万 | -0.16% | 16.11 | 0.85 |
| 09/14 | 1,767 | 1,781 | 1,766 | 1,780 | +1.83% | 139,100 | 1165億481万 | -2.31% | 15.77 | 0.83 |
| 09/13 | 1,724 | 1,765 | 1,722 | 1,748 | +0.98% | 132,100 | 1144億1034万 | -4.38% | 15.49 | 0.82 |
| 09/12 | 1,754 | 1,772 | 1,725 | 1,731 | -2.42% | 159,300 | 1132億9765万 | -5.67% | 15.33 | 0.81 |
| 09/11 | 1,791 | 1,791 | 1,760 | 1,774 | -0.89% | 116,600 | 1161億1210万 | -3.85% | 15.72 | 0.83 |
| 09/10 | 1,785 | 1,804 | 1,782 | 1,790 | +0.06% | 88,500 | 1171億5933万 | -3.3% | 15.86 | 0.84 |
| 09/07 | 1,788 | 1,793 | 1,778 | 1,789 | -0.56% | 111,900 | 1170億9388万 | -3.66% | 15.85 | 0.84 |
| 09/06 | 1,804 | 1,812 | 1,798 | 1,799 | -1.21% | 110,900 | 1177億4840万 | -3.49% | 15.94 | 0.84 |
| 09/05 | 1,803 | 1,827 | 1,803 | 1,821 | +0.72% | 166,100 | 1191億8835万 | -2.62% | 16.13 | 0.85 |
| 09/04 | 1,811 | 1,835 | 1,802 | 1,808 | -0.55% | 168,700 | 1183億3747万 | -3.57% | 16.02 | 0.84 |
| 09/03 | 1,866 | 1,869 | 1,809 | 1,818 | -2.21% | 155,600 | 1189億9199万 | -3.25% | 16.11 | 0.85 |
| 08/31 | 1,856 | 1,889 | 1,856 | 1,859 | -0.96% | 127,600 | 1216億7553万 | -1.33% | 16.47 | 0.87 |
| 08/30 | 1,895 | 1,911 | 1,869 | 1,877 | -0.64% | 598,000 | 1228億5367万 | -0.58% | 16.63 | 0.88 |
| 08/29 | 1,849 | 1,896 | 1,849 | 1,889 | +1.02% | 137,200 | 1236億3909万 | 0% | 16.73 | 0.88 |
| 08/28 | 1,858 | 1,889 | 1,850 | 1,870 | +0.59% | 152,400 | 1223億9550万 | -0.95% | 16.57 | 0.87 |
| 08/27 | 1,826 | 1,868 | 1,822 | 1,859 | +2.14% | 91,000 | 1216億7553万 | -1.54% | 16.47 | 0.87 |
| 08/24 | 1,808 | 1,823 | 1,802 | 1,820 | +1.11% | 112,800 | 1191億2290万 | -3.6% | 16.12 | 0.85 |
| 08/23 | 1,830 | 1,830 | 1,798 | 1,800 | -1.42% | 92,000 | 1178億1385万 | -4.81% | 15.95 | 0.84 |
| 08/22 | 1,792 | 1,829 | 1,792 | 1,826 | +2.24% | 118,700 | 1195億1561万 | -3.69% | 16.18 | 0.85 |
| 08/21 | 1,789 | 1,813 | 1,758 | 1,786 | -2.35% | 201,200 | 1168億9752万 | -6.05% | 15.82 | 0.83 |
| 08/20 | 1,862 | 1,862 | 1,821 | 1,829 | -2.19% | 135,000 | 1197億1196万 | -4.04% | 16.2 | 0.85 |
| 08/17 | 1,855 | 1,879 | 1,846 | 1,870 | +0.7% | 106,700 | 1223億9550万 | -2.04% | 16.57 | 0.87 |
| 08/16 | 1,835 | 1,864 | 1,818 | 1,857 | -0.16% | 129,900 | 1215億4462万 | -2.77% | 16.45 | 0.87 |
| 08/15 | 1,871 | 1,891 | 1,848 | 1,860 | -0.27% | 187,400 | 1217億4098万 | -2.72% | 16.48 | 0.87 |
| 08/14 | 1,840 | 1,865 | 1,830 | 1,865 | +1.69% | 80,100 | 1220億6824万 | -2.56% | 16.52 | 0.87 |
| 08/13 | 1,908 | 1,908 | 1,831 | 1,834 | -4.13% | 179,500 | 1200億3923万 | -4.33% | 16.25 | 0.86 |
| 08/10 | 1,944 | 1,950 | 1,907 | 1,913 | -1.34% | 153,700 | 1252億994万 | -0.42% | 16.95 | 0.89 |
