株価チャート
2018/08/31～2019/01/31
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 |
| 01/31 | 1,288 | 1,299 | 1,278 | 1,280 | -1.16% | 5,700 | 56億8000万 | -6.71% | 19.63 | 2.69 |
| 01/30 | 1,302 | 1,302 | 1,282 | 1,295 | -0.46% | 3,500 | 57億4656万 | -5.89% | 19.86 | 2.73 |
| 01/29 | 1,302 | 1,314 | 1,296 | 1,301 | -4.48% | 12,800 | 57億7318万 | -5.66% | 19.95 | 2.74 |
| 01/28 | 1,369 | 1,370 | 1,340 | 1,362 | +0.96% | 17,000 | 60億4387万 | -1.52% | 20.89 | 2.87 |
| 01/25 | 1,332 | 1,349 | 1,319 | 1,349 | +2.35% | 12,100 | 59億8618万 | -2.53% | 20.69 | 2.84 |
| 01/24 | 1,297 | 1,322 | 1,297 | 1,318 | +1.62% | 5,400 | 58億4862万 | -4.84% | 20.21 | 2.77 |
| 01/23 | 1,304 | 1,328 | 1,278 | 1,297 | -1.14% | 11,100 | 57億5543万 | -6.49% | 19.89 | 2.73 |
| 01/22 | 1,355 | 1,355 | 1,297 | 1,312 | -2.81% | 18,500 | 58億2200万 | -5.61% | 20.12 | 2.76 |
| 01/21 | 1,347 | 1,354 | 1,341 | 1,350 | +0.22% | 10,800 | 59億9062万 | -3.02% | 20.7 | 2.84 |
| 01/18 | 1,340 | 1,351 | 1,330 | 1,347 | 0% | 11,200 | 59億7731万 | -3.3% | 20.66 | 2.84 |
| 01/17 | 1,392 | 1,392 | 1,326 | 1,347 | -3.16% | 18,600 | 59億7731万 | -3.44% | 20.66 | 2.84 |
| 01/16 | 1,312 | 1,410 | 1,312 | 1,391 | -8.73% | 53,200 | 61億7256万 | -0.36% | 21.33 | 2.93 |
| 01/15 | 1,514 | 1,538 | 1,510 | 1,524 | +0.66% | 47,500 | 67億6275万 | +9.17% | 23.37 | 3.21 |
| 01/11 | 1,510 | 1,518 | 1,495 | 1,514 | +1.61% | 26,100 | 67億1837万 | +8.84% | 23.22 | 3.19 |
| 01/10 | 1,490 | 1,490 | 1,469 | 1,490 | -0.07% | 27,500 | 66億1187万 | +7.58% | 22.85 | 3.14 |
| 01/09 | 1,471 | 1,497 | 1,471 | 1,491 | +1.43% | 21,100 | 66億1631万 | +7.97% | 22.86 | 3.14 |
| 01/08 | 1,449 | 1,480 | 1,449 | 1,470 | +1.52% | 27,100 | 65億2312万 | +6.83% | 22.54 | 3.09 |
| 01/07 | 1,440 | 1,448 | 1,422 | 1,448 | +3.28% | 18,100 | 64億2550万 | +5.46% | 22.2 | 3.05 |
| 01/04 | 1,376 | 1,414 | 1,370 | 1,402 | +1.89% | 15,500 | 62億2137万 | +2.49% | 21.5 | 2.95 |
| 2018 |
| 12/28 | 1,350 | 1,380 | 1,349 | 1,376 | +1.4% | 8,100 | 61億600万 | +0.81% | 21.1 | 2.9 |
| 12/27 | 1,400 | 1,400 | 1,323 | 1,357 | +2.03% | 16,700 | 60億2168万 | -0.37% | 20.81 | 2.86 |
| 12/26 | 1,364 | 1,364 | 1,302 | 1,330 | +3.91% | 9,500 | 59億187万 | -2.21% | 20.4 | 2.8 |
| 12/25 | 1,313 | 1,313 | 1,253 | 1,280 | -3.76% | 21,100 | 56億8000万 | -5.81% | 19.63 | 2.69 |
| 12/21 | 1,351 | 1,362 | 1,314 | 1,330 | -1.48% | 17,100 | 59億187万 | -2.21% | 20.4 | 2.8 |
| 12/20 | 1,371 | 1,375 | 1,340 | 1,350 | -1.53% | 10,700 | 59億9062万 | -0.74% | 20.7 | 2.84 |
| 12/19 | 1,368 | 1,371 | 1,360 | 1,371 | -0.29% | 4,000 | 60億8381万 | +0.96% | 21.02 | 2.89 |
| 12/18 | 1,381 | 1,381 | 1,372 | 1,375 | -1.08% | 2,500 | 61億156万 | +1.4% | 21.09 | 2.89 |
| 12/17 | 1,395 | 1,395 | 1,383 | 1,390 | -0.36% | 6,800 | 61億6812万 | +2.73% | 21.32 | 2.93 |
| 12/14 | 1,373 | 1,399 | 1,373 | 1,395 | +1.75% | 4,400 | 61億9031万 | +3.33% | 21.39 | 2.94 |
| 12/13 | 1,365 | 1,379 | 1,365 | 1,371 | +0.44% | 3,900 | 60億8381万 | +1.86% | 21.02 | 2.89 |
| 12/12 | 1,352 | 1,365 | 1,352 | 1,365 | 0% | 3,400 | 60億5718万 | +1.64% | 20.93 | 2.87 |
| 12/11 | 1,373 | 1,373 | 1,342 | 1,365 | -0.58% | 4,000 | 60億5718万 | +1.79% | 20.93 | 2.87 |
| 12/10 | 1,380 | 1,380 | 1,349 | 1,373 | -0.29% | 5,700 | 60億9268万 | +2.54% | 21.05 | 2.89 |
| 12/07 | 1,373 | 1,383 | 1,373 | 1,377 | -0.51% | 1,300 | 61億1043万 | +2.99% | 21.12 | 2.9 |
| 12/06 | 1,379 | 1,390 | 1,370 | 1,384 | +0.29% | 4,200 | 61億4150万 | +3.83% | 21.22 | 2.91 |
| 12/05 | 1,390 | 1,390 | 1,377 | 1,380 | -0.72% | 5,700 | 61億2375万 | +3.76% | 21.16 | 2.91 |
| 12/04 | 1,415 | 1,418 | 1,390 | 1,390 | 0% | 16,600 | 61億6812万 | +4.83% | 21.32 | 2.93 |
| 12/03 | 1,412 | 1,416 | 1,383 | 1,390 | +0.58% | 10,400 | 61億6812万 | +5.14% | 21.32 | 2.93 |
| 11/30 | 1,380 | 1,383 | 1,375 | 1,382 | +0.66% | 6,400 | 61億3262万 | +4.78% | 21.19 | 2.91 |
| 11/29 | 1,380 | 1,386 | 1,373 | 1,373 | -0.51% | 2,800 | 60億9268万 | +4.25% | 21.05 | 2.89 |
| 11/28 | 1,361 | 1,380 | 1,355 | 1,380 | +0.07% | 8,700 | 61億2375万 | +4.86% | 21.16 | 2.91 |
| 11/27 | 1,360 | 1,379 | 1,356 | 1,379 | +2.53% | 2,900 | 61億1931万 | +4.87% | 21.15 | 2.9 |
| 11/26 | 1,320 | 1,345 | 1,320 | 1,345 | +2.36% | 2,700 | 59億6843万 | +2.36% | 20.63 | 2.83 |
| 11/22 | 1,310 | 1,318 | 1,309 | 1,314 | +0.69% | 2,200 | 58億3087万 | 0% | 20.15 | 2.77 |
| 11/21 | 1,306 | 1,312 | 1,305 | 1,305 | 0% | 2,000 | 57億9093万 | -0.76% | 20.01 | 2.75 |
| 11/20 | 1,306 | 1,315 | 1,298 | 1,305 | +0.15% | 3,200 | 57億9093万 | -0.91% | 20.01 | 2.75 |
| 11/19 | 1,316 | 1,316 | 1,300 | 1,303 | -0.99% | 9,100 | 57億8206万 | -1.21% | 19.98 | 2.74 |
| 11/16 | 1,319 | 1,319 | 1,316 | 1,316 | +0.38% | 900 | 58億3975万 | -0.45% | 20.18 | 2.77 |
| 11/15 | 1,314 | 1,314 | 1,311 | 1,311 | -0.23% | 400 | 58億1756万 | -1.13% | 20.1 | 2.76 |
| 11/14 | 1,310 | 1,314 | 1,305 | 1,314 | +0.31% | 3,300 | 58億3087万 | -1.13% | 20.15 | 2.77 |
| 11/13 | 1,300 | 1,310 | 1,300 | 1,310 | +0.08% | 1,100 | 58億1312万 | -1.73% | 20.09 | 2.76 |
| 11/12 | 1,311 | 1,311 | 1,300 | 1,309 | +0.15% | 1,300 | 58億868万 | -2.02% | 20.07 | 2.76 |
| 11/09 | 1,310 | 1,311 | 1,305 | 1,307 | +1.16% | 1,800 | 57億9981万 | -2.54% | 20.04 | 2.75 |
| 11/08 | 1,308 | 1,322 | 1,280 | 1,292 | -1.15% | 25,100 | 57億3325万 | -3.94% | 19.81 | 2.72 |
| 11/07 | 1,315 | 1,315 | 1,300 | 1,307 | -0.08% | 2,500 | 57億9981万 | -3.26% | 20.04 | 2.75 |
| 11/06 | 1,316 | 1,327 | 1,304 | 1,308 | -0.91% | 1,700 | 58億425万 | -3.54% | 20.06 | 2.75 |
| 11/05 | 1,320 | 1,325 | 1,309 | 1,320 | +0.08% | 4,200 | 58億5750万 | -2.94% | 20.24 | 2.78 |
| 11/02 | 1,291 | 1,319 | 1,291 | 1,319 | +2.17% | 2,200 | 58億5306万 | -3.3% | 20.23 | 2.78 |
| 11/01 | 1,278 | 1,294 | 1,278 | 1,291 | 0% | 900 | 57億2881万 | -5.49% | 19.8 | 2.72 |
| 10/31 | 1,290 | 1,295 | 1,280 | 1,291 | +0.08% | 4,800 | 57億2881万 | -5.77% | 19.8 | 2.72 |
| 10/30 | 1,299 | 1,299 | 1,280 | 1,290 | -0.77% | 4,700 | 57億2437万 | -6.05% | 19.78 | 2.72 |
| 10/29 | 1,319 | 1,321 | 1,300 | 1,300 | -0.99% | 4,900 | 57億6875万 | -5.45% | 19.94 | 2.74 |
| 10/26 | 1,326 | 1,326 | 1,312 | 1,313 | -0.38% | 3,400 | 58億2643万 | -4.51% | 20.13 | 2.76 |
| 10/25 | 1,352 | 1,352 | 1,313 | 1,318 | -2.15% | 5,300 | 58億4862万 | -4.15% | 20.21 | 2.77 |
| 10/24 | 1,360 | 1,360 | 1,340 | 1,347 | -0.88% | 3,200 | 59億7731万 | -2.04% | 20.66 | 2.84 |
| 10/23 | 1,360 | 1,370 | 1,335 | 1,359 | -0.29% | 4,700 | 60億3056万 | -1.02% | 20.84 | 2.86 |
| 10/22 | 1,360 | 1,375 | 1,353 | 1,363 | +1.87% | 2,900 | 60億4831万 | -0.66% | 20.9 | 2.87 |
| 10/19 | 1,340 | 1,345 | 1,333 | 1,338 | -0.52% | 4,700 | 59億3737万 | -2.48% | 20.52 | 2.82 |
| 10/18 | 1,340 | 1,347 | 1,333 | 1,345 | +0.45% | 2,500 | 59億6843万 | -2.04% | 20.63 | 2.83 |
| 10/17 | 1,360 | 1,360 | 1,309 | 1,339 | -1.98% | 12,600 | 59億4181万 | -2.62% | 20.53 | 2.82 |
| 10/16 | 1,410 | 1,410 | 1,360 | 1,366 | -1.01% | 4,700 | 60億6162万 | -0.8% | 20.95 | 2.88 |
| 10/15 | 1,403 | 1,415 | 1,380 | 1,380 | -2.82% | 2,100 | 61億2375万 | +0.15% | 21.16 | 2.91 |
| 10/12 | 1,370 | 1,420 | 1,369 | 1,420 | +3.35% | 5,500 | 63億125万 | +2.97% | 21.78 | 2.99 |
| 10/11 | 1,358 | 1,389 | 1,358 | 1,374 | -3.1% | 4,800 | 60億9712万 | -0.36% | 21.07 | 2.89 |
| 10/10 | 1,395 | 1,419 | 1,394 | 1,418 | +1.43% | 5,100 | 62億9237万 | +2.83% | 21.74 | 2.99 |
| 10/09 | 1,415 | 1,415 | 1,398 | 1,398 | -1.27% | 2,100 | 62億362万 | +1.38% | 21.44 | 2.94 |
| 10/05 | 1,420 | 1,425 | 1,416 | 1,416 | -0.42% | 1,200 | 62億8350万 | +2.76% | 21.71 | 2.98 |
| 10/04 | 1,425 | 1,425 | 1,416 | 1,422 | -0.28% | 1,400 | 63億1012万 | +3.34% | 21.81 | 2.99 |
| 10/03 | 1,418 | 1,430 | 1,418 | 1,426 | -0.21% | 2,000 | 63億2787万 | +3.71% | 21.87 | 3 |
| 10/02 | 1,420 | 1,430 | 1,412 | 1,429 | +0.35% | 5,500 | 63億4118万 | +4.31% | 21.91 | 3.01 |
| 10/01 | 1,400 | 1,426 | 1,386 | 1,424 | +1.28% | 10,300 | 63億1900万 | +4.4% | 21.84 | 3 |
| 09/28 | 1,361 | 1,406 | 1,361 | 1,406 | +1.59% | 6,000 | 62億3912万 | +3.53% | 21.56 | 2.96 |
| 09/27 | 1,393 | 1,393 | 1,366 | 1,384 | -0.07% | 600 | 61億4150万 | +2.22% | 21.22 | 2.91 |
| 09/26 | 1,366 | 1,385 | 1,361 | 1,385 | +1.39% | 4,400 | 61億4593万 | +2.59% | 21.24 | 2.92 |
| 09/25 | 1,340 | 1,366 | 1,330 | 1,366 | +2.78% | 5,500 | 60億6162万 | +1.49% | 20.95 | 2.88 |
| 09/21 | 1,320 | 1,329 | 1,316 | 1,329 | +1.84% | 4,900 | 58億9743万 | -1.12% | 20.38 | 2.8 |
| 09/20 | 1,330 | 1,330 | 1,303 | 1,305 | -0.91% | 5,000 | 57億9093万 | -2.83% | 20.01 | 2.75 |
| 09/19 | 1,312 | 1,318 | 1,310 | 1,317 | +0.46% | 6,600 | 58億4418万 | -2.01% | 20.2 | 2.77 |
| 09/18 | 1,303 | 1,313 | 1,303 | 1,311 | +0.31% | 2,300 | 58億1756万 | -2.6% | 20.1 | 2.76 |
| 09/14 | 1,310 | 1,329 | 1,307 | 1,307 | -1.73% | 4,900 | 57億9981万 | -2.97% | 20.04 | 2.75 |
| 09/13 | 1,357 | 1,357 | 1,328 | 1,330 | -1.99% | 7,300 | 59億187万 | -1.34% | 20.4 | 2.8 |
| 09/12 | 1,371 | 1,383 | 1,357 | 1,357 | -1.45% | 2,600 | 60億2168万 | +0.59% | 20.81 | 2.86 |
| 09/11 | 1,393 | 1,393 | 1,371 | 1,377 | -1.29% | 1,500 | 61億1043万 | +2.08% | 21.12 | 2.9 |
| 09/10 | 1,399 | 1,399 | 1,395 | 1,395 | +0.87% | 700 | 61億9031万 | +3.49% | 21.39 | 2.94 |
| 09/07 | 1,381 | 1,383 | 1,381 | 1,383 | -1.21% | 400 | 61億3706万 | +2.75% | 21.21 | 2.91 |
| 09/06 | 1,381 | 1,402 | 1,380 | 1,400 | +0.57% | 2,000 | 62億1250万 | +4.09% | 21.47 | 2.95 |
| 09/05 | 1,380 | 1,420 | 1,380 | 1,392 | -1.83% | 3,900 | 61億7700万 | +3.65% | 21.35 | 2.93 |
| 09/04 | 1,380 | 1,418 | 1,363 | 1,418 | +2.16% | 5,400 | 62億9237万 | +5.66% | 21.74 | 2.99 |
| 09/03 | 1,389 | 1,415 | 1,380 | 1,388 | -2.18% | 12,000 | 61億5925万 | +3.58% | 21.28 | 2.92 |
| 08/31 | 1,360 | 1,427 | 1,360 | 1,419 | +3.96% | 7,600 | 62億9681万 | +5.97% | 21.76 | 2.99 |
