株価チャート
2018/08/09～2019/01/08
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 |
| 01/08 | 1,830 | 1,852 | 1,830 | 1,839 | +0.49% | 4,100 | 155億1237万 | -2.23% | 35.83 | 1.09 |
| 01/07 | 1,877 | 1,877 | 1,822 | 1,830 | +1.27% | 4,700 | 154億3646万 | -2.97% | 35.65 | 1.09 |
| 01/04 | 1,790 | 1,814 | 1,777 | 1,807 | -0.99% | 7,300 | 152億4245万 | -4.39% | 35.21 | 1.07 |
| 2018 |
| 12/28 | 1,791 | 1,849 | 1,765 | 1,825 | +0.39% | 8,500 | 153億9428万 | -3.74% | 35.56 | 1.08 |
| 12/27 | 1,758 | 1,818 | 1,758 | 1,818 | +8.09% | 7,300 | 153億3523万 | -4.37% | 35.42 | 1.08 |
| 12/26 | 1,633 | 1,738 | 1,633 | 1,682 | +3.83% | 7,800 | 141億8804万 | -11.75% | 32.77 | 1 |
| 12/25 | 1,711 | 1,769 | 1,580 | 1,620 | -8.78% | 20,700 | 136億6506万 | -15.45% | 31.56 | 0.96 |
| 12/21 | 1,851 | 1,869 | 1,756 | 1,776 | -5.18% | 13,900 | 149億8095万 | -7.88% | 34.6 | 1.05 |
| 12/20 | 1,881 | 1,898 | 1,873 | 1,873 | -0.48% | 5,200 | 157億9917万 | -3.25% | 36.49 | 1.11 |
| 12/19 | 1,885 | 1,904 | 1,880 | 1,882 | -0.42% | 5,400 | 158億7509万 | -2.94% | 36.67 | 1.12 |
| 12/18 | 1,900 | 1,905 | 1,889 | 1,890 | -0.79% | 8,800 | 159億4257万 | -2.78% | 36.82 | 1.12 |
| 12/17 | 1,907 | 1,912 | 1,902 | 1,905 | +0.05% | 5,100 | 160億6910万 | -2.16% | 37.12 | 1.13 |
| 12/14 | 1,911 | 1,913 | 1,904 | 1,904 | -0.31% | 8,100 | 160億6066万 | -2.31% | 37.1 | 1.13 |
| 12/13 | 1,902 | 1,911 | 1,902 | 1,910 | +0.37% | 6,600 | 161億1127万 | -2.1% | 37.21 | 1.13 |
| 12/12 | 1,934 | 1,939 | 1,902 | 1,903 | -0.21% | 6,400 | 160億5223万 | -2.46% | 37.08 | 1.13 |
| 12/11 | 1,937 | 1,937 | 1,907 | 1,907 | -0.94% | 6,400 | 160億8597万 | -2.31% | 37.15 | 1.13 |
| 12/10 | 1,954 | 1,954 | 1,925 | 1,925 | -0.41% | 3,800 | 162億3780万 | -1.43% | 37.51 | 1.14 |
| 12/07 | 1,977 | 1,977 | 1,932 | 1,933 | -1.38% | 5,500 | 163億528万 | -1.07% | 37.66 | 1.15 |
| 12/06 | 1,961 | 1,980 | 1,960 | 1,960 | -0.76% | 3,300 | 165億3304万 | +0.26% | 38.19 | 1.16 |
| 12/05 | 1,958 | 1,982 | 1,952 | 1,975 | +0.2% | 3,700 | 166億5956万 | +1.02% | 38.48 | 1.17 |
| 12/04 | 1,978 | 1,981 | 1,971 | 1,971 | -0.35% | 4,400 | 166億2582万 | +0.87% | 38.4 | 1.17 |
| 12/03 | 1,979 | 1,979 | 1,970 | 1,978 | +0.46% | 3,800 | 166億8487万 | +1.28% | 38.54 | 1.17 |
| 11/30 | 1,977 | 1,977 | 1,965 | 1,969 | +0.36% | 2,600 | 166億895万 | +0.82% | 38.36 | 1.17 |
| 11/29 | 1,971 | 1,980 | 1,944 | 1,962 | -0.46% | 5,200 | 165億4991万 | +0.46% | 38.23 | 1.17 |
| 11/28 | 1,959 | 1,981 | 1,959 | 1,971 | +0.1% | 2,100 | 166億2582万 | +0.87% | 38.4 | 1.17 |
| 11/27 | 1,950 | 1,970 | 1,947 | 1,969 | +1.13% | 3,200 | 166億895万 | +0.82% | 38.36 | 1.17 |
| 11/26 | 1,945 | 1,950 | 1,944 | 1,947 | +0.21% | 2,900 | 164億2338万 | -0.31% | 37.93 | 1.16 |
| 11/22 | 1,945 | 1,948 | 1,940 | 1,943 | -0.1% | 2,300 | 163億8964万 | -0.56% | 37.86 | 1.15 |
| 11/21 | 1,928 | 1,945 | 1,926 | 1,945 | 0% | 1,300 | 164億651万 | -0.56% | 37.9 | 1.16 |
| 11/20 | 1,920 | 1,949 | 1,920 | 1,945 | +0.93% | 2,400 | 164億651万 | -0.56% | 37.9 | 1.16 |
| 11/19 | 1,930 | 1,931 | 1,919 | 1,927 | -0.67% | 7,000 | 162億5467万 | -1.53% | 37.54 | 1.14 |
| 11/16 | 1,956 | 1,956 | 1,939 | 1,940 | -0.82% | 4,500 | 163億6433万 | -0.97% | 37.8 | 1.15 |
| 11/15 | 1,963 | 1,989 | 1,954 | 1,956 | -0.31% | 4,100 | 164億9930万 | -0.2% | 38.11 | 1.16 |
| 11/14 | 1,988 | 1,988 | 1,962 | 1,962 | -1.56% | 3,600 | 165億4991万 | +0.05% | 38.23 | 1.17 |
| 11/13 | 1,973 | 1,993 | 1,963 | 1,993 | +1.01% | 4,500 | 168億1140万 | +1.58% | 38.83 | 1.18 |
| 11/12 | 1,964 | 1,975 | 1,960 | 1,973 | +0.41% | 3,700 | 166億4269万 | +0.46% | 38.44 | 1.17 |
| 11/09 | 1,938 | 1,965 | 1,938 | 1,965 | +1.34% | 3,800 | 165億7521万 | -0.15% | 38.29 | 1.17 |
| 11/08 | 1,940 | 1,949 | 1,926 | 1,939 | +0.57% | 4,000 | 163億5590万 | -1.72% | 37.78 | 1.15 |
| 11/07 | 1,927 | 1,939 | 1,924 | 1,928 | +0.1% | 6,100 | 162億6311万 | -2.53% | 37.56 | 1.14 |
| 11/06 | 1,930 | 1,930 | 1,925 | 1,926 | -0.05% | 3,800 | 162億4624万 | -2.97% | 37.53 | 1.14 |
| 11/05 | 1,941 | 1,942 | 1,927 | 1,927 | -0.72% | 8,100 | 162億5467万 | -3.21% | 37.54 | 1.14 |
| 11/02 | 1,950 | 1,951 | 1,941 | 1,941 | -0.51% | 8,500 | 163億7277万 | -2.8% | 37.82 | 1.15 |
| 11/01 | 1,964 | 1,964 | 1,951 | 1,951 | -0.66% | 4,200 | 164億5712万 | -2.5% | 38.01 | 1.16 |
| 10/31 | 1,975 | 1,975 | 1,957 | 1,964 | +0.56% | 4,200 | 165億6678万 | -2.09% | 38.27 | 1.17 |
| 10/30 | 1,959 | 1,970 | 1,953 | 1,953 | -0.31% | 8,400 | 164億7399万 | -2.88% | 38.05 | 1.16 |
| 10/29 | 1,952 | 1,974 | 1,952 | 1,959 | -0.46% | 3,000 | 165億2460万 | -2.68% | 38.17 | 1.16 |
| 10/26 | 1,975 | 1,975 | 1,965 | 1,968 | -0.35% | 4,600 | 166億52万 | -2.28% | 38.34 | 1.17 |
| 10/25 | 1,955 | 1,978 | 1,955 | 1,975 | -0.05% | 4,400 | 166億5956万 | -1.99% | 38.48 | 1.17 |
| 10/24 | 1,974 | 1,976 | 1,965 | 1,976 | +0.82% | 3,200 | 166億6800万 | -1.98% | 38.5 | 1.17 |
| 10/23 | 1,979 | 1,979 | 1,952 | 1,960 | -0.66% | 5,700 | 165億3304万 | -2.83% | 38.19 | 1.16 |
| 10/22 | 1,974 | 1,975 | 1,966 | 1,973 | +0.1% | 2,600 | 166億4269万 | -2.23% | 38.44 | 1.17 |
| 10/19 | 1,973 | 1,985 | 1,966 | 1,971 | -0.15% | 3,700 | 166億2582万 | -2.38% | 38.4 | 1.17 |
| 10/18 | 1,976 | 1,976 | 1,961 | 1,974 | +0.66% | 4,600 | 166億5113万 | -2.28% | 38.46 | 1.17 |
| 10/17 | 1,968 | 1,968 | 1,958 | 1,961 | -0.1% | 6,600 | 165億4147万 | -2.92% | 38.21 | 1.16 |
| 10/16 | 1,965 | 1,984 | 1,963 | 1,963 | -0.1% | 5,300 | 165億5834万 | -2.87% | 38.25 | 1.17 |
| 10/15 | 1,975 | 1,988 | 1,965 | 1,965 | -0.3% | 6,800 | 165億7521万 | -2.77% | 38.29 | 1.17 |
| 10/12 | 1,978 | 1,999 | 1,970 | 1,971 | -0.35% | 5,700 | 166億2582万 | -2.47% | 38.4 | 1.17 |
| 10/11 | 1,984 | 1,990 | 1,978 | 1,978 | -1.1% | 9,500 | 166億8487万 | -2.13% | 38.54 | 1.17 |
| 10/10 | 2,042 | 2,049 | 2,000 | 2,000 | -2.1% | 6,800 | 168億7045万 | -1.04% | 38.97 | 1.19 |
| 10/09 | 2,049 | 2,049 | 1,993 | 2,043 | -0.92% | 13,000 | 172億3316万 | +1.14% | 39.8 | 1.21 |
| 10/05 | 2,080 | 2,080 | 2,062 | 2,062 | -1.34% | 5,000 | 173億9343万 | +2.23% | 40.17 | 1.22 |
| 10/04 | 2,081 | 2,090 | 2,080 | 2,090 | +0.43% | 5,000 | 176億2962万 | +3.77% | 40.72 | 1.24 |
| 10/03 | 2,065 | 2,086 | 2,065 | 2,081 | -0.24% | 3,100 | 175億5370万 | +3.53% | 40.55 | 1.24 |
| 10/02 | 2,086 | 2,086 | 2,075 | 2,086 | 0% | 3,100 | 175億9587万 | +3.99% | 40.64 | 1.24 |
| 10/01 | 2,062 | 2,086 | 2,061 | 2,086 | +0.87% | 3,300 | 175億9587万 | +4.25% | 40.64 | 1.24 |
| 09/28 | 2,058 | 2,076 | 2,056 | 2,068 | +0.49% | 4,300 | 174億4404万 | +3.56% | 40.29 | 1.23 |
| 09/27 | 2,067 | 2,074 | 2,058 | 2,058 | +0.05% | 5,200 | 173億5969万 | +3.26% | 40.1 | 1.22 |
| 09/26 | 2,057 | 2,083 | 2,057 | 2,057 | -1.34% | 4,400 | 173億5125万 | +3.37% | 40.08 | 1.22 |
| 09/25 | 2,014 | 2,085 | 2,011 | 2,085 | +3.83% | 11,300 | 175億8744万 | +4.93% | 40.62 | 1.24 |
| 09/21 | 2,005 | 2,008 | 2,001 | 2,008 | +0.5% | 4,700 | 169億3793万 | +1.26% | 39.12 | 1.19 |
| 09/20 | 1,993 | 2,009 | 1,988 | 1,998 | +0.05% | 5,300 | 168億5357万 | +0.81% | 38.93 | 1.19 |
| 09/19 | 1,996 | 2,000 | 1,980 | 1,997 | +0.05% | 5,400 | 168億4514万 | +0.76% | 38.91 | 1.19 |
| 09/18 | 2,000 | 2,000 | 1,975 | 1,996 | +0.3% | 9,200 | 168億3670万 | +0.71% | 38.89 | 1.19 |
| 09/14 | 1,995 | 2,000 | 1,988 | 1,990 | -0.4% | 8,700 | 167億8609万 | +0.4% | 38.77 | 1.18 |
| 09/13 | 1,996 | 1,999 | 1,991 | 1,998 | +0.35% | 3,400 | 168億5357万 | +0.76% | 38.93 | 1.19 |
| 09/12 | 1,995 | 1,998 | 1,987 | 1,991 | -0.1% | 3,600 | 167億9453万 | +0.4% | 38.79 | 1.18 |
| 09/11 | 1,986 | 1,994 | 1,975 | 1,993 | +0.45% | 4,100 | 168億1140万 | +0.5% | 38.83 | 1.18 |
| 09/10 | 1,961 | 1,990 | 1,961 | 1,984 | +0.46% | 4,900 | 167億3548万 | 0% | 38.66 | 1.18 |
| 09/07 | 1,960 | 1,978 | 1,960 | 1,975 | +0.71% | 3,800 | 166億5956万 | -0.45% | 38.48 | 1.17 |
| 09/06 | 1,963 | 1,967 | 1,961 | 1,961 | -0.2% | 3,400 | 165億4147万 | -1.21% | 38.21 | 1.16 |
| 09/05 | 1,970 | 1,980 | 1,964 | 1,965 | -0.35% | 7,300 | 165億7521万 | -1.16% | 38.29 | 1.17 |
| 09/04 | 1,973 | 1,976 | 1,971 | 1,972 | -0.05% | 4,000 | 166億3426万 | -0.95% | 38.42 | 1.17 |
| 09/03 | 1,978 | 1,978 | 1,972 | 1,973 | +0.05% | 3,600 | 166億4269万 | -1.05% | 38.44 | 1.17 |
| 08/31 | 1,976 | 1,978 | 1,972 | 1,972 | -0.5% | 4,500 | 166億3426万 | -1.3% | 38.42 | 1.17 |
| 08/30 | 1,977 | 1,986 | 1,975 | 1,982 | +0.25% | 2,400 | 167億1861万 | -0.9% | 38.62 | 1.18 |
| 08/29 | 1,990 | 1,990 | 1,976 | 1,977 | -0.65% | 2,400 | 166億7643万 | -1.2% | 38.52 | 1.17 |
| 08/28 | 1,981 | 1,990 | 1,981 | 1,990 | +0.66% | 1,300 | 167億8609万 | -0.6% | 38.77 | 1.18 |
| 08/27 | 1,991 | 1,997 | 1,977 | 1,977 | -0.1% | 2,500 | 166億7643万 | -1.3% | 38.52 | 1.17 |
| 08/24 | 1,964 | 1,980 | 1,964 | 1,979 | +0.46% | 3,300 | 166億9331万 | -1.15% | 38.56 | 1.18 |
| 08/23 | 1,970 | 1,971 | 1,965 | 1,970 | 0% | 2,600 | 166億1739万 | -1.55% | 38.38 | 1.17 |
| 08/22 | 1,974 | 1,974 | 1,970 | 1,970 | -0.51% | 3,900 | 166億1739万 | -1.55% | 38.38 | 1.17 |
| 08/21 | 1,980 | 1,991 | 1,980 | 1,980 | -0.1% | 2,800 | 167億174万 | -1.05% | 38.58 | 1.18 |
| 08/20 | 1,993 | 1,993 | 1,982 | 1,982 | -0.1% | 1,600 | 167億1861万 | -0.9% | 38.62 | 1.18 |
| 08/17 | 1,981 | 1,991 | 1,981 | 1,984 | -0.35% | 2,400 | 167億3548万 | -0.85% | 38.66 | 1.18 |
| 08/16 | 1,990 | 2,015 | 1,982 | 1,991 | -0.05% | 5,200 | 167億9453万 | -0.5% | 38.79 | 1.18 |
| 08/15 | 2,010 | 2,010 | 1,992 | 1,992 | -0.55% | 3,100 | 168億296万 | -0.5% | 38.81 | 1.18 |
| 08/14 | 1,993 | 2,006 | 1,993 | 2,003 | +0.5% | 2,700 | 168億9575万 | +0.05% | 39.03 | 1.19 |
| 08/13 | 2,013 | 2,013 | 1,993 | 1,993 | -1.04% | 4,000 | 168億1140万 | -0.45% | 38.83 | 1.18 |
| 08/10 | 2,001 | 2,021 | 2,001 | 2,014 | +1% | 3,800 | 169億8854万 | +0.55% | 39.24 | 1.2 |
| 08/09 | 2,011 | 2,019 | 1,994 | 1,994 | -0.85% | 3,000 | 168億1983万 | -0.45% | 38.85 | 1.18 |
