株価チャート
2018/08/30～2019/01/30
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 |
| 01/30 | 2,315 | 2,318 | 2,255 | 2,269 | -4.3% | 3,227,300 | 5367億4645万 | +1.48% | 9.97 | 1.15 |
| 01/29 | 2,329 | 2,394 | 2,320 | 2,371 | +2.6% | 2,034,600 | 5608億7520万 | +5.99% | 10.42 | 1.2 |
| 01/28 | 2,351 | 2,354 | 2,308 | 2,311 | -1.28% | 904,800 | 5466億8182万 | +3.22% | 10.15 | 1.17 |
| 01/25 | 2,331 | 2,358 | 2,315 | 2,341 | +0.04% | 1,409,700 | 5537億7851万 | +4.42% | 10.29 | 1.18 |
| 01/24 | 2,259 | 2,354 | 2,249 | 2,340 | +3.59% | 1,749,500 | 5535億4195万 | +4.09% | 10.28 | 1.18 |
| 01/23 | 2,251 | 2,298 | 2,239 | 2,259 | -1.35% | 1,112,700 | 5343億8089万 | +0.04% | 9.93 | 1.14 |
| 01/22 | 2,370 | 2,376 | 2,290 | 2,290 | -1.29% | 1,404,600 | 5417億1413万 | +1.01% | 10.06 | 1.16 |
| 01/21 | 2,363 | 2,367 | 2,317 | 2,320 | +0.3% | 1,028,300 | 5488億1083万 | +2.02% | 10.19 | 1.17 |
| 01/18 | 2,306 | 2,332 | 2,296 | 2,313 | +0.3% | 1,126,500 | 5471億5493万 | +1.4% | 10.16 | 1.17 |
| 01/17 | 2,243 | 2,328 | 2,242 | 2,306 | +3.69% | 2,199,400 | 5454億9904万 | +0.87% | 10.13 | 1.17 |
| 01/16 | 2,273 | 2,280 | 2,206 | 2,224 | -1.59% | 1,178,200 | 5261億141万 | -3.18% | 9.77 | 1.12 |
| 01/15 | 2,190 | 2,270 | 2,187 | 2,260 | +1.71% | 1,483,700 | 5346億1744万 | -2.21% | 9.93 | 1.14 |
| 01/11 | 2,207 | 2,232 | 2,194 | 2,222 | +0.82% | 1,473,400 | 5256億2830万 | -4.51% | 9.76 | 1.12 |
| 01/10 | 2,172 | 2,212 | 2,143 | 2,204 | +0.92% | 2,048,200 | 5213億7029万 | -5.85% | 9.68 | 1.11 |
| 01/09 | 2,248 | 2,253 | 2,175 | 2,184 | -2.19% | 2,645,200 | 5166億3916万 | -7.26% | 9.6 | 1.1 |
| 01/08 | 2,185 | 2,249 | 2,168 | 2,233 | +2.48% | 3,052,000 | 5282億3042万 | -5.86% | 9.81 | 1.13 |
| 01/07 | 2,169 | 2,205 | 2,142 | 2,179 | +2.73% | 3,418,700 | 5154億5638万 | -8.52% | 9.57 | 1.1 |
| 01/04 | 2,063 | 2,126 | 2,039 | 2,121 | -1.76% | 2,698,500 | 5017億3610万 | -11.51% | 9.32 | 1.07 |
| 2018 |
| 12/28 | 2,109 | 2,163 | 2,108 | 2,159 | +1.03% | 2,336,200 | 5107億2525万 | -10.45% | 9.49 | 1.09 |
| 12/27 | 2,143 | 2,177 | 2,099 | 2,137 | +4.6% | 3,009,800 | 5055億2101万 | -11.77% | 9.39 | 1.08 |
| 12/26 | 2,070 | 2,099 | 1,997 | 2,043 | -0.63% | 3,179,500 | 4832億8471万 | -16.34% | 8.98 | 1.03 |
| 12/25 | 2,065 | 2,110 | 2,027 | 2,056 | -6.63% | 2,643,900 | 4863億5994万 | -16.86% | 9.03 | 1.04 |
| 12/21 | 2,240 | 2,258 | 2,167 | 2,202 | -1.7% | 3,008,700 | 5208億9717万 | -12.1% | 9.68 | 1.11 |
| 12/20 | 2,290 | 2,305 | 2,211 | 2,240 | -3.28% | 2,975,600 | 5298億8632万 | -11.6% | 9.84 | 1.13 |
| 12/19 | 2,285 | 2,352 | 2,234 | 2,316 | +1.31% | 3,530,600 | 5478億6460万 | -9.74% | 10.18 | 1.17 |
| 12/18 | 2,362 | 2,375 | 2,277 | 2,286 | -6.16% | 4,546,000 | 5407億6791万 | -11.94% | 10.04 | 1.16 |
| 12/17 | 2,350 | 2,449 | 2,326 | 2,436 | +2.87% | 2,936,200 | 5762億5137万 | -7.41% | 10.7 | 1.23 |
| 12/14 | 2,480 | 2,502 | 2,362 | 2,368 | -5.28% | 4,609,000 | 5601億6553万 | -11.08% | 10.4 | 1.2 |
| 12/13 | 2,610 | 2,627 | 2,463 | 2,500 | -3.85% | 4,165,800 | 5913億9098万 | -7.37% | 10.98 | 1.26 |
| 12/12 | 2,521 | 2,612 | 2,491 | 2,600 | +5.01% | 3,715,600 | 6150億4662万 | -4.66% | 11.42 | 1.31 |
| 12/11 | 2,485 | 2,491 | 2,411 | 2,476 | +0.41% | 2,691,600 | 5857億1362万 | -9.96% | 10.88 | 1.25 |
| 12/10 | 2,450 | 2,496 | 2,437 | 2,466 | -1.08% | 2,422,000 | 5833億4806万 | -11.17% | 10.84 | 1.25 |
| 12/07 | 2,490 | 2,515 | 2,452 | 2,493 | +1.71% | 3,264,500 | 5897億3508万 | -11.12% | 10.95 | 1.26 |
| 12/06 | 2,565 | 2,568 | 2,419 | 2,451 | -4.93% | 3,611,500 | 5797億9971万 | -13.36% | 10.77 | 1.24 |
| 12/05 | 2,524 | 2,592 | 2,523 | 2,578 | +0.19% | 2,128,400 | 6098億4238万 | -9.51% | 11.33 | 1.3 |
| 12/04 | 2,651 | 2,689 | 2,570 | 2,573 | -2.54% | 3,751,900 | 6086億5959万 | -10.07% | 11.31 | 1.3 |
| 12/03 | 2,613 | 2,661 | 2,590 | 2,640 | +2.48% | 2,979,000 | 6245億887万 | -7.98% | 11.6 | 1.33 |
| 11/30 | 2,576 | 2,617 | 2,554 | 2,576 | +0.31% | 3,628,500 | 6093億6926万 | -10.46% | 11.32 | 1.3 |
| 11/29 | 2,607 | 2,630 | 2,550 | 2,568 | -1.5% | 4,045,300 | 6074億7681万 | -11.17% | 11.28 | 1.3 |
| 11/28 | 2,493 | 2,615 | 2,468 | 2,607 | +5.38% | 5,686,000 | 6167億251万 | -10.41% | 11.45 | 1.32 |
| 11/27 | 2,544 | 2,545 | 2,406 | 2,474 | -3.13% | 6,058,900 | 5852億4051万 | -15.45% | 10.87 | 1.25 |
| 11/26 | 2,485 | 2,584 | 2,475 | 2,554 | +2.86% | 3,363,000 | 6041億6502万 | -13.45% | 11.22 | 1.29 |
| 11/22 | 2,430 | 2,483 | 2,382 | 2,483 | +2.35% | 5,560,600 | 5873億6952万 | -16.48% | 10.91 | 1.26 |
| 11/21 | 2,535 | 2,540 | 2,392 | 2,426 | -7.86% | 9,982,100 | 5738億8580万 | -19.13% | 10.66 | 1.23 |
| 11/20 | 2,789 | 2,790 | 2,626 | 2,633 | -7.06% | 3,648,600 | 6228億5298万 | -13.22% | 11.57 | 1.33 |
| 11/19 | 2,835 | 2,874 | 2,811 | 2,833 | -0.46% | 1,360,300 | 6701億6426万 | -7.27% | 12.45 | 1.43 |
| 11/16 | 2,956 | 2,966 | 2,842 | 2,846 | -3.13% | 2,188,500 | 6732億3949万 | -7.18% | 12.5 | 1.44 |
| 11/15 | 2,980 | 2,990 | 2,919 | 2,938 | -3.04% | 1,611,600 | 6950億268万 | -4.61% | 12.91 | 1.49 |
| 11/14 | 3,070 | 3,095 | 3,005 | 3,030 | -1.3% | 1,322,400 | 7167億6587万 | -1.88% | 13.31 | 1.53 |
| 11/13 | 3,075 | 3,095 | 3,020 | 3,070 | -3% | 1,480,700 | 7262億2812万 | -1.03% | 13.49 | 1.55 |
| 11/12 | 3,200 | 3,205 | 3,145 | 3,165 | -2.01% | 1,059,700 | 7487億98万 | +1.64% | 13.91 | 1.6 |
| 11/09 | 3,260 | 3,315 | 3,195 | 3,230 | -1.37% | 1,536,800 | 7640億7714万 | +3.46% | 14.19 | 1.63 |
| 11/08 | 3,290 | 3,320 | 3,270 | 3,275 | +2.66% | 1,474,000 | 7747億2218万 | +4.73% | 14.39 | 1.66 |
| 11/07 | 3,200 | 3,270 | 3,170 | 3,190 | +0.63% | 1,579,600 | 7546億1489万 | +1.82% | 14.02 | 1.61 |
| 11/06 | 3,145 | 3,185 | 3,105 | 3,170 | +1.6% | 1,034,100 | 7498億8376万 | +0.76% | 13.93 | 1.6 |
| 11/05 | 3,155 | 3,200 | 3,115 | 3,120 | -2.8% | 1,118,900 | 7380億5594万 | -1.33% | 13.71 | 1.58 |
| 11/02 | 3,095 | 3,215 | 3,090 | 3,210 | +4.39% | 2,129,900 | 7593億4602万 | +0.98% | 14.1 | 1.62 |
| 11/01 | 2,970 | 3,110 | 2,965 | 3,075 | +3.85% | 2,292,900 | 7274億1090万 | -3.51% | 13.51 | 1.55 |
| 10/31 | 2,900 | 2,968 | 2,795 | 2,961 | +2.49% | 3,386,400 | 7004億4347万 | -7.56% | 13.01 | 1.5 |
| 10/30 | 2,786 | 3,010 | 2,774 | 2,889 | +4.6% | 3,807,800 | 6834億1141万 | -10.34% | 12.69 | 1.46 |
| 10/29 | 2,866 | 2,876 | 2,761 | 2,762 | -3.16% | 1,980,000 | 6533億6875万 | -14.83% | 12.14 | 1.4 |
| 10/26 | 2,966 | 2,980 | 2,820 | 2,852 | -1.72% | 2,302,400 | 6746億5883万 | -12.7% | 12.53 | 1.44 |
| 10/25 | 2,934 | 2,957 | 2,894 | 2,902 | -4.85% | 2,009,200 | 6864億8665万 | -11.66% | 12.75 | 1.47 |
| 10/24 | 3,050 | 3,070 | 3,005 | 3,050 | +1.67% | 1,585,900 | 7214億9699万 | -7.49% | 13.4 | 1.54 |
| 10/23 | 3,055 | 3,105 | 2,998 | 3,000 | -3.23% | 1,636,400 | 7096億6917万 | -9.17% | 13.18 | 1.52 |
| 10/22 | 3,105 | 3,130 | 3,040 | 3,100 | -0.48% | 1,696,700 | 6961億4145万 | -6.23% | 13.23 | 1.52 |
| 10/19 | 3,105 | 3,185 | 3,105 | 3,115 | -1.58% | 1,467,800 | 6995億988万 | -5.78% | 13.29 | 1.53 |
| 10/18 | 3,270 | 3,270 | 3,145 | 3,165 | -2.91% | 1,325,300 | 7107億3797万 | -4.18% | 13.51 | 1.55 |
| 10/17 | 3,240 | 3,260 | 3,200 | 3,260 | +3.33% | 1,504,200 | 7320億7134万 | -1.12% | 13.91 | 1.6 |
| 10/16 | 3,115 | 3,160 | 3,110 | 3,155 | +0.96% | 984,000 | 7084億9235万 | -4.05% | 13.46 | 1.55 |
| 10/15 | 3,170 | 3,195 | 3,115 | 3,125 | -1.73% | 1,175,400 | 7017億5550万 | -4.75% | 13.34 | 1.53 |
| 10/12 | 3,120 | 3,195 | 3,100 | 3,180 | +0.95% | 1,723,800 | 7141億639万 | -2.99% | 13.57 | 1.56 |
| 10/11 | 3,210 | 3,265 | 3,100 | 3,150 | -6.94% | 2,558,700 | 7073億6954万 | -3.82% | 13.44 | 1.55 |
| 10/10 | 3,385 | 3,415 | 3,350 | 3,385 | +0.59% | 1,308,400 | 7601億4156万 | +3.49% | 14.45 | 1.66 |
| 10/09 | 3,350 | 3,400 | 3,335 | 3,365 | -0.3% | 1,152,000 | 7556億5032万 | +3.25% | 14.36 | 1.65 |
| 10/05 | 3,305 | 3,430 | 3,300 | 3,375 | +1.05% | 1,678,500 | 7578億9594万 | +4.2% | 14.4 | 1.66 |
| 10/04 | 3,450 | 3,455 | 3,300 | 3,340 | -2.48% | 2,494,700 | 7500億3628万 | +3.76% | 14.25 | 1.64 |
| 10/03 | 3,470 | 3,530 | 3,415 | 3,425 | -2.97% | 1,694,300 | 7691億2403万 | +6.96% | 14.62 | 1.68 |
| 10/02 | 3,620 | 3,655 | 3,515 | 3,530 | -0.98% | 2,008,900 | 7927億301万 | +10.94% | 15.06 | 1.73 |
| 10/01 | 3,530 | 3,600 | 3,530 | 3,565 | +0.99% | 1,544,500 | 8005億6267万 | +12.96% | 15.21 | 1.75 |
| 09/28 | 3,500 | 3,555 | 3,475 | 3,530 | +3.22% | 1,765,700 | 7927億301万 | +12.89% | 15.06 | 1.73 |
| 09/27 | 3,470 | 3,505 | 3,415 | 3,420 | -1.58% | 1,534,900 | 7680億122万 | +10.29% | 14.6 | 1.68 |
| 09/26 | 3,445 | 3,510 | 3,440 | 3,475 | +1.02% | 1,765,000 | 7803億5211万 | +12.93% | 14.83 | 1.71 |
| 09/25 | 3,385 | 3,465 | 3,380 | 3,440 | +0.58% | 1,683,200 | 7724億9245万 | +12.86% | 14.68 | 1.69 |
| 09/21 | 3,390 | 3,480 | 3,320 | 3,420 | +1.94% | 2,907,100 | 7680億122万 | +13.17% | 14.6 | 1.68 |
| 09/20 | 3,305 | 3,370 | 3,265 | 3,355 | +1.67% | 1,596,700 | 7534億470万 | +11.98% | 14.32 | 1.65 |
| 09/19 | 3,300 | 3,320 | 3,265 | 3,300 | +3.13% | 1,695,200 | 7410億5381万 | +11.04% | 14.08 | 1.62 |
| 09/18 | 3,160 | 3,220 | 3,135 | 3,200 | +0.31% | 1,341,000 | 7185億9763万 | +8.36% | 13.66 | 1.57 |
| 09/14 | 3,115 | 3,220 | 3,115 | 3,190 | +3.07% | 2,497,300 | 7163億5201万 | +8.61% | 13.61 | 1.57 |
| 09/13 | 3,100 | 3,100 | 3,050 | 3,095 | 0% | 943,600 | 6950億1865万 | +5.81% | 13.21 | 1.52 |
| 09/12 | 3,045 | 3,100 | 3,040 | 3,095 | +1.64% | 1,227,200 | 6950億1865万 | +6.03% | 13.21 | 1.52 |
| 09/11 | 3,005 | 3,065 | 2,979 | 3,045 | +1% | 992,900 | 6837億9056万 | +4.5% | 12.99 | 1.5 |
| 09/10 | 2,998 | 3,030 | 2,986 | 3,015 | 0% | 688,300 | 6770億5370万 | +3.5% | 12.87 | 1.48 |
| 09/07 | 2,974 | 3,020 | 2,957 | 3,015 | +0.53% | 1,207,600 | 6770億5370万 | +3.57% | 12.87 | 1.48 |
| 09/06 | 2,995 | 3,015 | 2,936 | 2,999 | -1.51% | 1,767,900 | 6734億6072万 | +3.16% | 12.8 | 1.47 |
| 09/05 | 3,095 | 3,100 | 3,045 | 3,045 | -1.46% | 1,291,800 | 6837億9056万 | +4.86% | 12.99 | 1.5 |
| 09/04 | 3,090 | 3,120 | 3,030 | 3,090 | +0.65% | 1,363,100 | 6938億9584万 | +6.44% | 13.19 | 1.52 |
| 09/03 | 3,060 | 3,120 | 3,035 | 3,070 | +0.16% | 1,702,900 | 6894億460万 | +5.83% | 13.1 | 1.51 |
| 08/31 | 2,938 | 3,070 | 2,921 | 3,065 | +6.13% | 4,361,100 | 6882億8179万 | +5.87% | 13.08 | 1.51 |
| 08/30 | 2,875 | 2,927 | 2,862 | 2,888 | +0.98% | 2,111,900 | 6485億3436万 | -0.1% | 12.32 | 1.42 |
