株価チャート
2018/09/03～2019/02/01
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 |
| 02/01 | 2,619 | 2,619 | 2,514 | 2,517 | -5.05% | 23,400 | 437億2459万 | -2.52% | 10.27 | 0.27 |
| 01/31 | 2,663 | 2,694 | 2,650 | 2,651 | +0.53% | 22,200 | 460億5240万 | +2.55% | 10.81 | 0.29 |
| 01/30 | 2,660 | 2,669 | 2,637 | 2,637 | -0.86% | 19,700 | 458億920万 | +2.01% | 10.76 | 0.29 |
| 01/29 | 2,642 | 2,686 | 2,637 | 2,660 | -0.3% | 9,200 | 462億875万 | +2.86% | 10.85 | 0.29 |
| 01/28 | 2,702 | 2,715 | 2,664 | 2,668 | -2.02% | 22,200 | 463億4772万 | +3.05% | 10.88 | 0.29 |
| 01/25 | 2,673 | 2,745 | 2,673 | 2,723 | +1.23% | 11,500 | 473億316万 | +5.09% | 11.11 | 0.3 |
| 01/24 | 2,672 | 2,701 | 2,638 | 2,690 | +0.37% | 10,800 | 467億2990万 | +3.62% | 10.97 | 0.29 |
| 01/23 | 2,682 | 2,723 | 2,680 | 2,680 | -0.33% | 12,800 | 465億5618万 | +3.08% | 10.93 | 0.29 |
| 01/22 | 2,759 | 2,759 | 2,674 | 2,689 | -1.25% | 14,100 | 467億1253万 | +3.46% | 10.97 | 0.29 |
| 01/21 | 2,683 | 2,769 | 2,683 | 2,723 | +2.48% | 37,800 | 473億316万 | +4.73% | 11.11 | 0.3 |
| 01/18 | 2,654 | 2,690 | 2,628 | 2,657 | +0.83% | 20,000 | 461億5663万 | +2.15% | 10.84 | 0.29 |
| 01/17 | 2,629 | 2,672 | 2,614 | 2,635 | +0.27% | 20,300 | 457億7445万 | +1.23% | 10.75 | 0.29 |
| 01/16 | 2,655 | 2,675 | 2,606 | 2,628 | +0.08% | 23,300 | 456億5285万 | +0.84% | 10.72 | 0.29 |
| 01/15 | 2,537 | 2,650 | 2,537 | 2,626 | +1.55% | 25,300 | 456億1811万 | +0.5% | 10.71 | 0.29 |
| 01/11 | 2,602 | 2,618 | 2,568 | 2,586 | -0.42% | 19,100 | 449億2324万 | -1.52% | 10.55 | 0.28 |
| 01/10 | 2,544 | 2,611 | 2,537 | 2,597 | +0.54% | 15,000 | 451億1433万 | -1.52% | 10.59 | 0.28 |
| 01/09 | 2,539 | 2,584 | 2,526 | 2,583 | +1.73% | 100,800 | 448億7112万 | -2.45% | 10.54 | 0.28 |
| 01/08 | 2,526 | 2,574 | 2,525 | 2,539 | +1.93% | 141,600 | 441億677万 | -4.55% | 10.36 | 0.28 |
| 01/07 | 2,556 | 2,562 | 2,491 | 2,491 | +1.43% | 31,700 | 432億7293万 | -6.88% | 10.16 | 0.27 |
| 01/04 | 2,423 | 2,471 | 2,401 | 2,456 | -0.49% | 27,100 | 426億6492万 | -8.63% | 10.02 | 0.27 |
| 2018 |
| 12/28 | 2,462 | 2,500 | 2,451 | 2,468 | +0.28% | 20,700 | 428億7338万 | -8.69% | 10.07 | 0.27 |
| 12/27 | 2,411 | 2,472 | 2,411 | 2,461 | +4.24% | 36,500 | 427億5178万 | -9.42% | 10.04 | 0.27 |
| 12/26 | 2,361 | 2,419 | 2,326 | 2,361 | +0.17% | 32,200 | 410億1460万 | -13.58% | 9.63 | 0.26 |
| 12/25 | 2,331 | 2,376 | 2,318 | 2,357 | -4.61% | 58,900 | 409億4512万 | -14.26% | 9.61 | 0.26 |
| 12/21 | 2,578 | 2,578 | 2,445 | 2,471 | -4.3% | 59,900 | 429億2549万 | -10.86% | 10.08 | 0.27 |
| 12/20 | 2,644 | 2,647 | 2,559 | 2,582 | -3.01% | 41,900 | 448億5375万 | -7.49% | 10.53 | 0.28 |
| 12/19 | 2,666 | 2,680 | 2,632 | 2,662 | -0.08% | 75,400 | 462億4349万 | -5.2% | 10.86 | 0.29 |
| 12/18 | 2,695 | 2,701 | 2,651 | 2,664 | -2.2% | 71,400 | 462億7823万 | -5.6% | 10.87 | 0.29 |
| 12/17 | 2,732 | 2,786 | 2,722 | 2,724 | -0.29% | 31,200 | 473億2054万 | -4.08% | 11.11 | 0.3 |
| 12/14 | 2,802 | 2,803 | 2,728 | 2,732 | -3.63% | 62,400 | 474億5951万 | -4.44% | 11.14 | 0.3 |
| 12/13 | 2,786 | 2,860 | 2,786 | 2,835 | +1.76% | 105,300 | 492億4880万 | -1.49% | 11.56 | 0.31 |
| 12/12 | 2,723 | 2,820 | 2,723 | 2,786 | +4.23% | 94,200 | 483億9758万 | -3.63% | 11.36 | 0.3 |
| 12/11 | 2,719 | 2,719 | 2,649 | 2,673 | -0.78% | 32,400 | 464億3458万 | -8.05% | 10.9 | 0.29 |
| 12/10 | 2,731 | 2,758 | 2,675 | 2,694 | -2.21% | 90,900 | 467億9938万 | -7.93% | 10.99 | 0.29 |
| 12/07 | 2,704 | 2,766 | 2,700 | 2,755 | +1.89% | 61,300 | 478億5906万 | -6.42% | 11.24 | 0.3 |
| 12/06 | 2,710 | 2,750 | 2,644 | 2,704 | -0.15% | 41,900 | 469億7310万 | -8.62% | 11.03 | 0.3 |
| 12/05 | 2,771 | 2,771 | 2,679 | 2,708 | -3.84% | 33,400 | 470億4259万 | -8.94% | 11.05 | 0.3 |
| 12/04 | 2,919 | 2,923 | 2,802 | 2,816 | -4.25% | 19,300 | 489億1873万 | -6.1% | 11.49 | 0.31 |
| 12/03 | 2,867 | 2,960 | 2,867 | 2,941 | +3.08% | 11,700 | 510億9020万 | -2.45% | 12 | 0.32 |
| 11/30 | 2,876 | 2,896 | 2,849 | 2,853 | -1.48% | 15,900 | 495億6149万 | -5.72% | 11.64 | 0.31 |
| 11/29 | 2,899 | 2,945 | 2,892 | 2,896 | +0.98% | 10,400 | 503億847万 | -4.74% | 11.81 | 0.32 |
| 11/28 | 2,857 | 2,894 | 2,845 | 2,868 | -1.31% | 11,200 | 498億2206万 | -6.24% | 11.7 | 0.31 |
| 11/27 | 2,856 | 2,932 | 2,854 | 2,906 | +3.01% | 24,300 | 504億8219万 | -5.62% | 11.85 | 0.32 |
| 11/26 | 2,840 | 2,840 | 2,789 | 2,821 | -0.67% | 9,100 | 490億559万 | -9.09% | 11.51 | 0.31 |
| 11/22 | 2,848 | 2,848 | 2,793 | 2,840 | +0.5% | 17,300 | 493億3565万 | -9.24% | 11.58 | 0.31 |
| 11/21 | 2,799 | 2,836 | 2,770 | 2,826 | +0.21% | 10,600 | 490億9245万 | -10.51% | 11.53 | 0.31 |
| 11/20 | 2,802 | 2,837 | 2,765 | 2,820 | +0.64% | 17,700 | 489億8822万 | -11.49% | 11.5 | 0.31 |
| 11/19 | 2,881 | 2,895 | 2,767 | 2,802 | -4.01% | 13,100 | 486億7553万 | -12.74% | 11.43 | 0.31 |
| 11/16 | 2,914 | 2,950 | 2,894 | 2,919 | -1.05% | 47,200 | 507億802万 | -9.82% | 11.91 | 0.32 |
| 11/15 | 2,980 | 2,980 | 2,922 | 2,950 | -2.16% | 19,800 | 512億4654万 | -9.54% | 12.03 | 0.32 |
| 11/14 | 3,010 | 3,050 | 3,000 | 3,015 | +0.8% | 25,100 | 523億7570万 | -8.22% | 12.3 | 0.33 |
| 11/13 | 3,060 | 3,060 | 2,963 | 2,991 | -4.44% | 35,200 | 519億5878万 | -9.66% | 12.2 | 0.33 |
| 11/12 | 3,190 | 3,190 | 3,130 | 3,130 | -2.34% | 17,900 | 543億7345万 | -6.15% | 12.77 | 0.34 |
| 11/09 | 3,185 | 3,245 | 3,185 | 3,205 | +0.16% | 10,900 | 556億7633万 | -4.64% | 13.07 | 0.35 |
| 11/08 | 3,165 | 3,265 | 3,165 | 3,200 | +1.59% | 28,300 | 555億8947万 | -5.41% | 13.05 | 0.35 |
| 11/07 | 3,195 | 3,280 | 3,145 | 3,150 | -1.41% | 27,300 | 547億2088万 | -7.43% | 12.85 | 0.34 |
| 11/06 | 3,170 | 3,230 | 3,170 | 3,195 | +1.91% | 13,900 | 555億261万 | -6.82% | 13.03 | 0.35 |
| 11/05 | 3,100 | 3,205 | 3,100 | 3,135 | -0.48% | 25,900 | 544億6031万 | -9.24% | 12.79 | 0.34 |
| 11/02 | 3,150 | 3,180 | 3,080 | 3,150 | +0.64% | 26,800 | 547億2088万 | -9.56% | 12.85 | 0.34 |
| 11/01 | 3,095 | 3,155 | 3,070 | 3,130 | +1.79% | 26,000 | 543億7345万 | -10.9% | 12.77 | 0.34 |
| 10/31 | 3,085 | 3,120 | 3,040 | 3,075 | -8.21% | 73,000 | 534億1801万 | -13.31% | 12.54 | 0.34 |
| 10/30 | 3,195 | 3,360 | 3,195 | 3,350 | +4.85% | 33,700 | 581億9523万 | -6.48% | 13.66 | 0.37 |
| 10/29 | 3,260 | 3,260 | 3,165 | 3,195 | -1.24% | 15,400 | 555億261万 | -11.25% | 13.03 | 0.35 |
| 10/26 | 3,225 | 3,270 | 3,170 | 3,235 | +0.94% | 26,400 | 561億9748万 | -10.64% | 13.2 | 0.35 |
| 10/25 | 3,275 | 3,280 | 3,195 | 3,205 | -4.33% | 35,200 | 556億7633万 | -11.85% | 13.07 | 0.35 |
| 10/24 | 3,430 | 3,430 | 3,315 | 3,350 | -1.03% | 18,400 | 581億9523万 | -8.32% | 13.66 | 0.37 |
| 10/23 | 3,490 | 3,490 | 3,385 | 3,385 | -3.29% | 23,300 | 588億324万 | -7.54% | 13.81 | 0.37 |
| 10/22 | 3,510 | 3,525 | 3,450 | 3,500 | +0.57% | 14,000 | 608億98万 | -4.53% | 14.28 | 0.38 |
| 10/19 | 3,475 | 3,530 | 3,475 | 3,480 | -1.83% | 7,000 | 604億5355万 | -5.07% | 14.19 | 0.38 |
| 10/18 | 3,545 | 3,585 | 3,535 | 3,545 | +0.28% | 16,400 | 615億8271万 | -3.41% | 14.46 | 0.39 |
| 10/17 | 3,520 | 3,565 | 3,510 | 3,535 | +2.17% | 16,500 | 614億899万 | -3.7% | 14.42 | 0.39 |
| 10/16 | 3,410 | 3,480 | 3,410 | 3,460 | +0.44% | 39,000 | 601億612万 | -5.7% | 14.11 | 0.38 |
| 10/15 | 3,480 | 3,510 | 3,425 | 3,445 | -2.27% | 21,600 | 598億4554万 | -6.13% | 14.05 | 0.38 |
| 10/12 | 3,545 | 3,545 | 3,480 | 3,525 | -0.7% | 25,200 | 612億3528万 | -4.03% | 14.38 | 0.38 |
| 10/11 | 3,545 | 3,585 | 3,520 | 3,550 | -2.74% | 40,400 | 616億6957万 | -3.4% | 14.48 | 0.39 |
| 10/10 | 3,625 | 3,690 | 3,625 | 3,650 | +1.25% | 26,800 | 634億674万 | -0.68% | 14.89 | 0.4 |
| 10/09 | 3,710 | 3,725 | 3,540 | 3,605 | -4.38% | 38,400 | 626億2501万 | -1.82% | 14.7 | 0.39 |
| 10/05 | 3,740 | 3,805 | 3,730 | 3,770 | +0.53% | 35,900 | 654億9135万 | +2.64% | 15.38 | 0.41 |
| 10/04 | 3,715 | 3,780 | 3,710 | 3,750 | +0.94% | 36,400 | 651億4391万 | +2.26% | 15.3 | 0.41 |
| 10/03 | 3,760 | 3,760 | 3,645 | 3,715 | -1.85% | 31,900 | 645億3590万 | +1.48% | 15.15 | 0.41 |
| 10/02 | 3,830 | 3,850 | 3,695 | 3,785 | -0.79% | 43,900 | 657億5192万 | +3.56% | 15.44 | 0.41 |
| 10/01 | 3,830 | 3,850 | 3,775 | 3,815 | -1.29% | 35,800 | 662億7307万 | +4.72% | 15.56 | 0.42 |
| 10/01 | 株式併合 10→1 |
| 09/28 | 3,880 | 3,920 | 3,850 | 3,865 | -0.77% | 27,400 | 671億4166万 | +6.74% | 15.76 | 0.42 |
| 09/27 | 3,945 | 3,960 | 3,875 | 3,895 | -2.38% | 38,300 | 676億6281万 | +8.31% | 15.89 | 0.42 |
| 09/26 | 3,885 | 3,990 | 3,855 | 3,990 | +1.01% | 42,600 | 693億1312万 | +11.89% | 16.27 | 0.43 |
| 09/25 | 3,800 | 3,950 | 3,780 | 3,950 | +4.22% | 37,200 | 686億1826万 | +11.87% | 16.11 | 0.43 |
| 09/21 | 3,700 | 3,810 | 3,640 | 3,790 | +2.16% | 104,900 | 658億3878万 | +8.35% | 15.46 | 0.41 |
| 09/20 | 3,640 | 3,720 | 3,620 | 3,710 | +1.92% | 82,800 | 644億4905万 | +6.89% | 15.13 | 0.4 |
| 09/19 | 3,640 | 3,680 | 3,590 | 3,640 | 0% | 47,400 | 632億3303万 | +5.66% | 14.85 | 0.39 |
| 09/18 | 3,500 | 3,650 | 3,490 | 3,640 | +3.12% | 41,200 | 632億3303万 | +6.37% | 14.85 | 0.39 |
| 09/14 | 3,490 | 3,540 | 3,490 | 3,530 | +0.28% | 50,300 | 613億2214万 | +3.92% | 14.4 | 0.38 |
| 09/13 | 3,490 | 3,560 | 3,490 | 3,520 | +0.57% | 20,500 | 611億4842万 | +4.2% | 14.36 | 0.38 |
| 09/12 | 3,580 | 3,580 | 3,490 | 3,500 | -1.96% | 32,000 | 608億99万 | +4.14% | 14.28 | 0.38 |
| 09/11 | 3,570 | 3,590 | 3,560 | 3,570 | 0% | 31,800 | 620億1701万 | +6.66% | 14.56 | 0.38 |
| 09/10 | 3,490 | 3,600 | 3,470 | 3,570 | +2.29% | 45,200 | 620億1701万 | +7.21% | 14.56 | 0.38 |
| 09/07 | 3,450 | 3,490 | 3,430 | 3,490 | 0% | 16,200 | 606億2727万 | +5.37% | 14.24 | 0.38 |
| 09/06 | 3,480 | 3,520 | 3,470 | 3,490 | -0.85% | 16,100 | 606億2727万 | +5.73% | 14.24 | 0.38 |
| 09/05 | 3,530 | 3,540 | 3,490 | 3,520 | -1.4% | 26,700 | 611億4842万 | +6.93% | 14.36 | 0.38 |
| 09/04 | 3,510 | 3,570 | 3,450 | 3,570 | +0.85% | 41,600 | 620億1701万 | +8.71% | 14.56 | 0.38 |
| 09/03 | 3,560 | 3,580 | 3,540 | 3,540 | -1.39% | 13,500 | 614億9586万 | +8.56% | 14.44 | 0.38 |
