株価チャート
2018/08/21~2019/01/21
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2019 |
01/21 | 552 | 560 | 547 | 559 | +1.64% | 15,000 | 123億1496万 | +3.04% | 10.96 | 0.5 |
01/18 | 558 | 558 | 548 | 550 | -1.52% | 5,600 | 121億1651万 | +1.57% | 10.78 | 0.5 |
01/17 | 550 | 558 | 547 | 558 | +1.45% | 7,400 | 123億393万 | +3.33% | 10.95 | 0.5 |
01/16 | 560 | 560 | 550 | 550 | -1.79% | 7,800 | 121億2753万 | +2.04% | 10.79 | 0.5 |
01/15 | 552 | 560 | 547 | 560 | +1.17% | 19,000 | 123億4803万 | +3.9% | 10.98 | 0.51 |
01/11 | 547 | 554 | 545 | 554 | +0.64% | 19,600 | 122億471万 | +2.88% | 10.86 | 0.5 |
01/10 | 548 | 553 | 538 | 550 | +0.36% | 30,000 | 121億2753万 | +2.23% | 10.79 | 0.5 |
01/09 | 546 | 549 | 545 | 548 | +0.46% | 8,000 | 120億8343万 | +1.86% | 10.75 | 0.49 |
01/08 | 548 | 553 | 530 | 546 | -0.46% | 12,200 | 120億2830万 | +1.39% | 10.7 | 0.49 |
01/07 | 548 | 552 | 541 | 548 | +1.48% | 18,200 | 120億8343万 | +1.67% | 10.75 | 0.49 |
01/04 | 527 | 547 | 517 | 540 | -0.83% | 32,600 | 119億703万 | +0.19% | 10.59 | 0.49 |
2018 |
12/28 | 541 | 547 | 536 | 545 | -0.82% | 10,600 | 120億625万 | +0.83% | 10.68 | 0.49 |
12/27 | 530 | 549 | 526 | 549 | +5.07% | 32,200 | 121億548万 | +1.67% | 10.77 | 0.5 |
12/26 | 494 | 525 | 494 | 523 | +4.71% | 20,800 | 115億2115万 | -3.24% | 10.25 | 0.47 |
12/25 | 518 | 518 | 499 | 499 | -5.67% | 65,400 | 110億298万 | -7.76% | 9.79 | 0.45 |
12/21 | 528 | 535 | 521 | 529 | -0.28% | 24,400 | 116億6448万 | -2.58% | 10.38 | 0.48 |
12/20 | 534 | 545 | 530 | 531 | -1.94% | 35,200 | 116億9755万 | -2.3% | 10.41 | 0.48 |
12/19 | 544 | 544 | 533 | 541 | -0.55% | 16,400 | 119億2908万 | -0.55% | 10.61 | 0.49 |
12/18 | 545 | 545 | 537 | 544 | -0.55% | 10,000 | 119億9523万 | 0% | 10.67 | 0.49 |
12/17 | 546 | 547 | 543 | 547 | +0.74% | 9,600 | 120億6138万 | +0.74% | 10.73 | 0.49 |
12/14 | 542 | 559 | 542 | 543 | +0.18% | 28,600 | 119億7318万 | +0.18% | 10.65 | 0.49 |
12/13 | 542 | 548 | 542 | 542 | -0.55% | 16,000 | 119億5113万 | 0% | 10.63 | 0.49 |
12/12 | 538 | 552 | 538 | 545 | +3.32% | 48,000 | 120億1728万 | +0.74% | 10.69 | 0.49 |
12/11 | 531 | 538 | 527 | 528 | -0.57% | 22,000 | 116億3140万 | -2.5% | 10.35 | 0.48 |
12/10 | 528 | 533 | 528 | 531 | +0.76% | 19,800 | 116億9755万 | -1.76% | 10.41 | 0.48 |
12/07 | 527 | 529 | 522 | 527 | +0.1% | 13,800 | 116億935万 | -2.5% | 10.33 | 0.48 |
12/06 | 531 | 533 | 526 | 526 | -2.05% | 15,200 | 115億9833万 | -2.77% | 10.32 | 0.47 |
12/05 | 533 | 547 | 530 | 537 | +0.09% | 9,200 | 118億4088万 | -0.92% | 10.53 | 0.48 |
12/04 | 545 | 549 | 536 | 537 | -2.28% | 13,200 | 118億2985万 | -0.83% | 10.52 | 0.48 |
12/03 | 546 | 549 | 544 | 549 | +0.37% | 9,000 | 121億548万 | +1.67% | 10.77 | 0.5 |
11/30 | 554 | 554 | 543 | 547 | +0.27% | 9,000 | 120億6138万 | +1.67% | 10.73 | 0.49 |
11/29 | 568 | 568 | 545 | 546 | -3.62% | 24,800 | 120億2830万 | +1.58% | 10.7 | 0.49 |
11/28 | 559 | 567 | 555 | 566 | +1.07% | 28,400 | 124億8033万 | +5.6% | 11.1 | 0.51 |
11/27 | 550 | 560 | 546 | 560 | +2.28% | 15,000 | 123億4803万 | +4.67% | 10.98 | 0.51 |
11/26 | 560 | 562 | 546 | 548 | -1.26% | 12,200 | 120億7241万 | +2.53% | 10.74 | 0.49 |
11/22 | 556 | 564 | 542 | 555 | +0.09% | 21,600 | 122億2676万 | +4.23% | 10.88 | 0.5 |
11/21 | 545 | 558 | 542 | 554 | +1.28% | 24,000 | 122億1573万 | +4.33% | 10.87 | 0.5 |
11/20 | 547 | 549 | 544 | 547 | -0.27% | 6,800 | 120億6138万 | +3.21% | 10.73 | 0.49 |
11/19 | 540 | 549 | 540 | 549 | +0.37% | 8,000 | 120億9446万 | +3.69% | 10.76 | 0.49 |
11/16 | 540 | 549 | 540 | 547 | +1.2% | 13,600 | 120億5035万 | +3.7% | 10.72 | 0.49 |
11/15 | 548 | 548 | 540 | 540 | -2.61% | 9,000 | 119億703万 | +2.66% | 10.59 | 0.49 |
11/14 | 540 | 563 | 538 | 555 | +5.62% | 56,200 | 122億2676万 | +5.62% | 10.88 | 0.5 |
11/13 | 524 | 530 | 524 | 525 | -1.78% | 8,200 | 115億7628万 | +0.19% | 10.3 | 0.47 |
11/12 | 525 | 538 | 522 | 535 | +1.52% | 11,400 | 117億8575万 | +2% | 10.48 | 0.48 |
11/09 | 526 | 527 | 525 | 527 | +0.67% | 2,600 | 116億935万 | +0.29% | 10.33 | 0.48 |
11/08 | 526 | 534 | 523 | 523 | -1.51% | 9,000 | 115億3218万 | -0.57% | 10.26 | 0.47 |
11/07 | 530 | 535 | 528 | 531 | -0.28% | 5,200 | 117億858万 | +0.95% | 10.42 | 0.48 |
11/06 | 521 | 535 | 521 | 533 | +2.21% | 6,400 | 117億4165万 | +1.04% | 10.45 | 0.48 |
11/05 | 523 | 525 | 521 | 521 | -1.42% | 5,400 | 114億8808万 | -1.14% | 10.22 | 0.47 |
11/02 | 534 | 534 | 528 | 529 | -0.94% | 7,800 | 116億5345万 | -0.09% | 10.37 | 0.48 |
11/01 | 544 | 544 | 531 | 534 | -2.82% | 7,200 | 117億6370万 | +0.85% | 10.46 | 0.48 |
10/31 | 526 | 549 | 525 | 549 | +4.47% | 32,600 | 121億548万 | +3.58% | 10.77 | 0.5 |
10/30 | 509 | 535 | 509 | 526 | +3.24% | 55,800 | 115億8730万 | -0.85% | 10.31 | 0.47 |
10/29 | 511 | 517 | 508 | 509 | -0.39% | 21,400 | 112億2348万 | -3.96% | 9.98 | 0.46 |
10/26 | 516 | 518 | 509 | 511 | -0.97% | 26,000 | 112億6758万 | -3.95% | 10.02 | 0.46 |
10/25 | 520 | 520 | 512 | 516 | -1.71% | 42,600 | 113億7783万 | -3.01% | 10.12 | 0.47 |
10/24 | 526 | 527 | 522 | 525 | 0% | 8,800 | 115億7628万 | -1.5% | 10.3 | 0.47 |
10/23 | 526 | 529 | 520 | 525 | -1.04% | 25,800 | 115億7628万 | -1.5% | 10.3 | 0.47 |
10/22 | 517 | 535 | 516 | 531 | +2.31% | 22,600 | 116億9755万 | -0.47% | 10.41 | 0.48 |
10/19 | 520 | 521 | 516 | 519 | -0.48% | 18,200 | 114億3295万 | -2.54% | 10.17 | 0.47 |
10/18 | 523 | 530 | 520 | 521 | -0.38% | 13,600 | 114億8808万 | -2.07% | 10.22 | 0.47 |
10/17 | 520 | 530 | 520 | 523 | +0.97% | 18,600 | 115億3218万 | -1.69% | 10.26 | 0.47 |
10/16 | 518 | 523 | 515 | 518 | 0% | 23,600 | 114億2193万 | -2.63% | 10.16 | 0.47 |
10/15 | 525 | 533 | 515 | 518 | +0.78% | 20,400 | 114億2193万 | -2.45% | 10.16 | 0.47 |
10/12 | 515 | 521 | 513 | 514 | -0.39% | 29,600 | 113億3373万 | -3.2% | 10.08 | 0.46 |
10/11 | 526 | 526 | 515 | 516 | -2.46% | 19,800 | 113億7783万 | -2.82% | 10.12 | 0.47 |
10/10 | 534 | 542 | 525 | 529 | -0.75% | 13,800 | 116億6448万 | -0.56% | 10.38 | 0.48 |
10/09 | 541 | 541 | 530 | 533 | -2.38% | 17,200 | 117億5268万 | +0.19% | 10.46 | 0.48 |
10/05 | 538 | 548 | 538 | 546 | +0.65% | 9,800 | 120億3933万 | +2.63% | 10.71 | 0.49 |
10/04 | 534 | 548 | 533 | 543 | 0% | 23,800 | 119億6215万 | +2.17% | 10.64 | 0.49 |
10/03 | 540 | 544 | 540 | 543 | +0.56% | 5,600 | 119億6215万 | +2.17% | 10.64 | 0.49 |
10/02 | 547 | 547 | 538 | 540 | -1.46% | 12,000 | 118億9600万 | +1.79% | 10.58 | 0.49 |
10/01 | 546 | 550 | 546 | 548 | -1.17% | 3,800 | 120億7241万 | +3.3% | 10.74 | 0.49 |
09/28 | 548 | 555 | 548 | 554 | +1.93% | 13,400 | 122億1573万 | +4.73% | 10.87 | 0.5 |
09/27 | 544 | 552 | 543 | 544 | -0.18% | 13,400 | 119億8420万 | +2.94% | 10.66 | 0.49 |
09/26 | 545 | 549 | 541 | 545 | -1.71% | 9,000 | 120億625万 | +3.32% | 10.68 | 0.49 |
09/25 | 540 | 554 | 538 | 554 | +2.69% | 29,400 | 122億1573万 | +5.52% | 10.87 | 0.5 |
09/21 | 537 | 542 | 534 | 540 | +0.47% | 17,400 | 118億9600万 | +2.96% | 10.58 | 0.49 |
09/20 | 538 | 539 | 535 | 537 | +0.56% | 8,800 | 118億4088万 | +2.68% | 10.53 | 0.48 |
09/19 | 526 | 537 | 525 | 534 | -0.09% | 11,800 | 117億7473万 | +2.3% | 10.47 | 0.48 |
09/18 | 525 | 535 | 525 | 535 | +2% | 12,400 | 117億8575万 | +2.39% | 10.48 | 0.48 |
09/14 | 516 | 525 | 516 | 524 | +1.85% | 18,200 | 115億5423万 | +0.58% | 10.28 | 0.47 |
09/13 | 518 | 519 | 513 | 515 | 0% | 7,800 | 113億4475万 | -1.25% | 10.09 | 0.46 |
09/12 | 525 | 525 | 514 | 515 | -1.72% | 7,800 | 113億4475万 | -1.25% | 10.09 | 0.46 |
09/11 | 518 | 526 | 516 | 524 | +1.85% | 30,600 | 115億4320万 | +0.48% | 10.27 | 0.47 |
09/10 | 514 | 516 | 514 | 514 | +0.19% | 4,200 | 113億3373万 | -1.34% | 10.08 | 0.46 |
09/07 | 509 | 514 | 509 | 513 | +0.79% | 8,200 | 113億1168万 | -1.54% | 10.06 | 0.46 |
09/06 | 509 | 512 | 509 | 509 | -0.2% | 11,800 | 112億2348万 | -2.49% | 9.98 | 0.46 |
09/05 | 522 | 522 | 509 | 510 | -1.73% | 21,000 | 112億4553万 | -2.3% | 10 | 0.46 |
09/04 | 527 | 527 | 519 | 519 | -1.98% | 6,200 | 114億4398万 | -0.76% | 10.18 | 0.47 |
09/03 | 525 | 531 | 525 | 530 | -0.28% | 6,600 | 116億7550万 | +1.24% | 10.39 | 0.48 |
08/31 | 529 | 535 | 529 | 531 | -0.56% | 6,800 | 117億858万 | +1.53% | 10.42 | 0.48 |
08/30 | 534 | 534 | 533 | 534 | 0% | 1,200 | 117億7473万 | +2.3% | 10.47 | 0.48 |
08/29 | 532 | 536 | 532 | 534 | +0.38% | 5,000 | 117億7473万 | +2.3% | 10.47 | 0.48 |
08/28 | 528 | 535 | 527 | 532 | +1.24% | 6,800 | 117億3063万 | +2.11% | 10.44 | 0.48 |
08/27 | 527 | 539 | 526 | 526 | 0% | 14,600 | 115億8730万 | +1.06% | 10.31 | 0.47 |
08/24 | 529 | 532 | 524 | 526 | -0.57% | 6,600 | 115億8730万 | +1.06% | 10.31 | 0.47 |
08/23 | 520 | 529 | 520 | 529 | +1.15% | 5,600 | 116億5345万 | +1.63% | 10.37 | 0.48 |
08/22 | 515 | 527 | 515 | 523 | +1.46% | 14,000 | 115億2115万 | +0.67% | 10.25 | 0.47 |
08/21 | 516 | 516 | 515 | 515 | -0.68% | 3,200 | 113億5578万 | -0.77% | 10.1 | 0.46 |