株価チャート
2018/08/10～2019/02/12
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 |
| 02/12 | 1,543 | 1,544 | 1,543 | 1,544 | +0.32% | 600 | 28億7338万 | +2.86% | 10.66 | 0.39 |
| 02/07 | 1,532 | 1,539 | 1,532 | 1,539 | +0.46% | 600 | 28億6407万 | +2.33% | 10.62 | 0.38 |
| 02/06 | 1,525 | 1,532 | 1,525 | 1,532 | +0.46% | 400 | 28億5105万 | +1.66% | 10.57 | 0.38 |
| 02/05 | 1,525 | 1,525 | 1,525 | 1,525 | -0.39% | 500 | 28億3802万 | +0.99% | 10.52 | 0.38 |
| 02/04 | 1,531 | 1,531 | 1,531 | 1,531 | +0.72% | 800 | 28億4919万 | +1.06% | 10.57 | 0.38 |
| 01/29 | 1,520 | 1,520 | 1,520 | 1,520 | +0.07% | 100 | 28億2872万 | +0.07% | 10.49 | 0.38 |
| 01/25 | 1,519 | 1,519 | 1,519 | 1,519 | +0.26% | 100 | 28億2685万 | -0.46% | 10.48 | 0.38 |
| 01/24 | 1,540 | 1,540 | 1,515 | 1,515 | +1% | 200 | 28億1941万 | -1.3% | 10.46 | 0.38 |
| 01/23 | 1,520 | 1,520 | 1,485 | 1,500 | -1.57% | 900 | 27億9150万 | -2.72% | 10.35 | 0.37 |
| 01/21 | 1,501 | 1,524 | 1,494 | 1,524 | +1.6% | 600 | 28億3616万 | -1.74% | 10.52 | 0.38 |
| 01/18 | 1,486 | 1,500 | 1,486 | 1,500 | +0.67% | 1,000 | 27億9150万 | -3.72% | 10.35 | 0.37 |
| 01/16 | 1,495 | 1,495 | 1,490 | 1,490 | -0.33% | 3,600 | 27億7289万 | -4.97% | 10.28 | 0.37 |
| 01/11 | 1,470 | 1,500 | 1,470 | 1,495 | +1.49% | 800 | 27億8219万 | -5.32% | 10.32 | 0.37 |
| 01/10 | 1,491 | 1,493 | 1,473 | 1,473 | -1.41% | 900 | 27億4125万 | -7.36% | 10.17 | 0.37 |
| 01/09 | 1,498 | 1,498 | 1,494 | 1,494 | +1.43% | 500 | 27億8033万 | -6.68% | 10.31 | 0.37 |
| 01/07 | 1,471 | 1,473 | 1,471 | 1,473 | +0.2% | 200 | 27億4125万 | -8.57% | 10.17 | 0.37 |
| 01/04 | 1,500 | 1,500 | 1,470 | 1,470 | +2.23% | 300 | 27億3567万 | -9.43% | 10.15 | 0.37 |
| 2018 |
| 12/28 | 1,479 | 1,499 | 1,423 | 1,438 | -2.77% | 1,200 | 26億7611万 | -12% | 9.92 | 0.36 |
| 12/27 | 1,411 | 1,505 | 1,411 | 1,479 | +5.04% | 700 | 27億5241万 | -10.04% | 10.21 | 0.37 |
| 12/26 | 1,430 | 1,430 | 1,397 | 1,408 | -2.9% | 1,500 | 26億2028万 | -14.82% | 9.72 | 0.35 |
| 12/25 | 1,499 | 1,499 | 1,406 | 1,450 | -3.33% | 2,800 | 26億9845万 | -12.91% | 10.01 | 0.36 |
| 12/21 | 1,485 | 1,500 | 1,393 | 1,500 | -1.64% | 7,600 | 27億9150万 | -10.61% | 10.35 | 0.37 |
| 12/20 | 1,520 | 1,562 | 1,494 | 1,525 | -0.39% | 5,000 | 28億3802万 | -9.66% | 10.52 | 0.38 |
| 12/19 | 1,562 | 1,562 | 1,530 | 1,531 | -1.98% | 4,800 | 28億4919万 | -9.84% | 10.57 | 0.38 |
| 12/18 | 1,603 | 1,603 | 1,555 | 1,562 | -2.56% | 3,100 | 29億688万 | -8.55% | 10.78 | 0.39 |
| 12/17 | 1,605 | 1,605 | 1,603 | 1,603 | -0.74% | 2,200 | 29億8318万 | -6.59% | 11.06 | 0.4 |
| 12/14 | 1,620 | 1,638 | 1,615 | 1,615 | -0.31% | 900 | 30億551万 | -6.32% | 11.15 | 0.4 |
| 12/13 | 1,649 | 1,718 | 1,619 | 1,620 | -1.76% | 1,100 | 30億1482万 | -6.36% | 11.18 | 0.4 |
| 12/12 | 1,619 | 1,649 | 1,619 | 1,649 | +2.42% | 500 | 30億6878万 | -5.01% | 11.38 | 0.41 |
| 12/11 | 1,705 | 1,733 | 1,610 | 1,610 | -5.52% | 2,400 | 29億9621万 | -7.52% | 11.11 | 0.4 |
| 12/10 | 1,704 | 1,704 | 1,704 | 1,704 | -2.29% | 100 | 31億7114万 | -2.46% | 11.76 | 0.43 |
| 12/07 | 1,705 | 1,744 | 1,705 | 1,744 | +2.29% | 2,600 | 32億4558万 | -0.29% | 12.04 | 0.44 |
| 12/06 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 100 | 31億7300万 | -2.52% | 11.77 | 0.43 |
| 12/05 | 1,709 | 1,709 | 1,705 | 1,705 | -0.23% | 200 | 31億7300万 | -2.63% | 11.77 | 0.43 |
| 12/04 | 1,746 | 1,746 | 1,709 | 1,709 | -2.12% | 700 | 31億8044万 | -2.57% | 11.79 | 0.43 |
| 12/03 | 1,750 | 1,750 | 1,730 | 1,746 | -1.08% | 1,200 | 32億4930万 | -0.63% | 12.05 | 0.44 |
| 11/30 | 1,761 | 1,765 | 1,761 | 1,765 | +0.17% | 200 | 32億8466万 | +0.28% | 12.18 | 0.44 |
| 11/29 | 1,762 | 1,762 | 1,762 | 1,762 | +0.11% | 4,100 | 32億7908万 | +0.11% | 12.16 | 0.44 |
| 11/28 | 1,760 | 1,760 | 1,760 | 1,760 | +0.46% | 400 | 32億7536万 | 0% | 12.15 | 0.44 |
| 11/27 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 100 | 32億6047万 | -0.57% | 12.09 | 0.44 |
| 11/26 | 1,749 | 1,752 | 1,749 | 1,752 | +0.17% | 600 | 32億6047万 | -0.62% | 12.09 | 0.44 |
| 11/22 | 1,740 | 1,749 | 1,740 | 1,749 | +2.82% | 400 | 32億5488万 | -0.91% | 12.07 | 0.44 |
| 11/21 | 1,700 | 1,737 | 1,700 | 1,701 | -0.12% | 900 | 31億6556万 | -3.68% | 11.74 | 0.43 |
| 11/20 | 1,703 | 1,710 | 1,702 | 1,703 | -0.58% | 2,200 | 31億6928万 | -3.84% | 11.75 | 0.43 |
| 11/19 | 1,750 | 1,750 | 1,713 | 1,713 | -2.56% | 900 | 31億8789万 | -3.49% | 11.82 | 0.43 |
| 11/16 | 1,758 | 1,758 | 1,758 | 1,758 | +0.29% | 400 | 32億7163万 | -1.18% | 12.13 | 0.44 |
| 11/15 | 1,753 | 1,762 | 1,753 | 1,753 | -1.79% | 800 | 32億6233万 | -1.57% | 12.1 | 0.44 |
| 11/14 | 1,775 | 1,785 | 1,775 | 1,785 | +0.56% | 200 | 33億2188万 | +0.11% | 12.32 | 0.45 |
| 11/13 | 1,798 | 1,798 | 1,775 | 1,775 | +0.11% | 400 | 33億327万 | -0.5% | 12.25 | 0.44 |
| 11/08 | 1,782 | 1,783 | 1,773 | 1,773 | -0.78% | 1,000 | 32億9955万 | -0.67% | 12.24 | 0.44 |
| 11/07 | 1,787 | 1,787 | 1,787 | 1,787 | +0.9% | 100 | 33億2560万 | +0.06% | 12.33 | 0.45 |
| 11/06 | 1,785 | 1,785 | 1,771 | 1,771 | +0.57% | 500 | 32億9583万 | -0.95% | 12.22 | 0.44 |
| 11/05 | 1,759 | 1,761 | 1,759 | 1,761 | -1.07% | 300 | 32億7722万 | -1.68% | 12.15 | 0.44 |
| 11/02 | 1,779 | 1,780 | 1,779 | 1,780 | +1.25% | 200 | 33億1258万 | -0.78% | 12.28 | 0.44 |
| 10/31 | 1,779 | 1,779 | 1,758 | 1,758 | +0.29% | 200 | 32億7163万 | -2.06% | 12.13 | 0.44 |
| 10/30 | 1,753 | 1,753 | 1,753 | 1,753 | 0% | 100 | 32億6233万 | -2.45% | 12.1 | 0.44 |
| 10/29 | 1,753 | 1,753 | 1,753 | 1,753 | -0.57% | 400 | 32億6233万 | -2.67% | 12.1 | 0.44 |
| 10/26 | 1,765 | 1,765 | 1,763 | 1,763 | -0.11% | 200 | 32億8094万 | -2.33% | 12.17 | 0.44 |
| 10/25 | 1,780 | 1,780 | 1,765 | 1,765 | -0.84% | 800 | 32億8466万 | -2.43% | 12.18 | 0.44 |
| 10/24 | 1,779 | 1,780 | 1,779 | 1,780 | -2.14% | 200 | 33億1258万 | -1.82% | 12.28 | 0.44 |
| 10/23 | 1,810 | 1,819 | 1,810 | 1,819 | +2.65% | 200 | 33億8515万 | +0.22% | 12.55 | 0.45 |
| 10/22 | 1,772 | 1,772 | 1,772 | 1,772 | +0.06% | 100 | 32億9769万 | -2.37% | 12.23 | 0.44 |
| 10/19 | 1,791 | 1,791 | 1,771 | 1,771 | -1.12% | 200 | 32億9583万 | -2.48% | 12.22 | 0.44 |
| 10/18 | 1,791 | 1,791 | 1,791 | 1,791 | 0% | 100 | 33億3305万 | -1.49% | 12.36 | 0.45 |
| 10/17 | 1,791 | 1,791 | 1,791 | 1,791 | 0% | 100 | 33億3305万 | -1.59% | 12.36 | 0.45 |
| 10/16 | 1,792 | 1,799 | 1,791 | 1,791 | 0% | 900 | 33億3305万 | -1.65% | 12.36 | 0.45 |
| 10/11 | 1,800 | 1,811 | 1,791 | 1,791 | -1.54% | 1,100 | 33億3305万 | -1.7% | 12.36 | 0.45 |
| 10/09 | 1,802 | 1,819 | 1,802 | 1,819 | +0.5% | 300 | 33億8515万 | -0.16% | 12.55 | 0.45 |
| 10/05 | 1,802 | 1,810 | 1,802 | 1,810 | +0.39% | 300 | 33億6841万 | -0.6% | 12.49 | 0.45 |
| 10/04 | 1,802 | 1,803 | 1,802 | 1,803 | +0.06% | 200 | 33億5538万 | -0.88% | 12.44 | 0.45 |
| 10/03 | 1,810 | 1,810 | 1,802 | 1,802 | -0.44% | 400 | 33億5352万 | -0.88% | 12.44 | 0.45 |
| 10/02 | 1,810 | 1,810 | 1,810 | 1,810 | +0.22% | 200 | 33億6841万 | -0.33% | 12.49 | 0.45 |
| 10/01 | 株式併合 10→1 |
| 09/28 | 1,801 | 1,806 | 1,801 | 1,806 | -0.22% | 1,800 | 33億6096万 | -0.5% | 12.46 | 0.45 |
| 09/27 | 1,802 | 1,810 | 1,802 | 1,810 | +0.5% | 400 | 33億6841万 | -0.22% | 12.49 | 0.45 |
| 09/26 | 1,830 | 1,830 | 1,800 | 1,801 | -1.58% | 2,300 | 33億5166万 | -0.66% | 12.43 | 0.45 |
| 09/25 | 1,850 | 1,860 | 1,810 | 1,830 | -1.08% | 1,500 | 34億563万 | +0.83% | 12.63 | 0.46 |
| 09/21 | 1,820 | 1,850 | 1,820 | 1,850 | +1.65% | 600 | 34億4285万 | +1.82% | 12.77 | 0.46 |
| 09/20 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 600 | 33億8702万 | +0.05% | 12.56 | 0.46 |
| 09/19 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 100 | 33億8702万 | -0.11% | 12.56 | 0.46 |
| 09/18 | 1,820 | 1,830 | 1,810 | 1,810 | -1.63% | 700 | 33億6841万 | -0.88% | 12.5 | 0.45 |
| 09/14 | 1,850 | 1,850 | 1,840 | 1,840 | -0.54% | 200 | 34億2424万 | +0.55% | 12.7 | 0.46 |
| 09/13 | 1,840 | 1,850 | 1,840 | 1,850 | -1.07% | 200 | 34億4285万 | +1.04% | 12.77 | 0.46 |
| 09/11 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | 34億8007万 | +2.07% | 12.91 | 0.47 |
| 09/10 | 1,870 | 1,870 | 1,820 | 1,870 | +1.63% | 600 | 34億8007万 | +2.02% | 12.91 | 0.47 |
| 09/05 | 1,840 | 1,840 | 1,840 | 1,840 | +1.66% | 200 | 34億2424万 | +0.27% | 12.7 | 0.46 |
| 09/04 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 100 | 33億6841万 | -1.52% | 12.5 | 0.45 |
| 09/03 | 1,810 | 1,840 | 1,800 | 1,800 | -1.1% | 600 | 33億4980万 | -2.28% | 12.43 | 0.45 |
| 08/30 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 800 | 33億8702万 | -1.41% | 12.56 | 0.46 |
| 08/28 | 1,840 | 1,840 | 1,820 | 1,830 | +0.55% | 400 | 34億563万 | -0.97% | 12.63 | 0.46 |
| 08/27 | 1,810 | 1,820 | 1,810 | 1,820 | +0.55% | 200 | 33億8702万 | -1.67% | 12.56 | 0.46 |
| 08/24 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 1,400 | 33億6841万 | -2.32% | 12.5 | 0.45 |
| 08/23 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 200 | 33億4980万 | -3.07% | 12.43 | 0.45 |
| 08/21 | 1,770 | 1,790 | 1,770 | 1,790 | +1.13% | 300 | 33億3119万 | -3.82% | 12.36 | 0.45 |
| 08/20 | 1,770 | 1,780 | 1,770 | 1,770 | 0% | 600 | 32億9397万 | -5.14% | 12.22 | 0.44 |
| 08/17 | 1,760 | 1,810 | 1,760 | 1,770 | +0.57% | 400 | 32億9397万 | -5.4% | 12.22 | 0.44 |
| 08/16 | 1,810 | 1,810 | 1,760 | 1,760 | -1.12% | 1,600 | 32億7536万 | -6.13% | 12.15 | 0.44 |
| 08/15 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 1,800 | 33億1258万 | -5.22% | 12.29 | 0.45 |
| 08/14 | 1,800 | 1,800 | 1,780 | 1,780 | -0.56% | 400 | 33億1258万 | -5.52% | 12.29 | 0.45 |
| 08/13 | 1,830 | 1,830 | 1,780 | 1,790 | -2.72% | 2,900 | 33億3119万 | -5.34% | 12.36 | 0.45 |
| 08/10 | 1,850 | 1,860 | 1,840 | 1,840 | -2.13% | 2,000 | 34億2424万 | -3% | 12.7 | 0.46 |
