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 |
|---|
| 2022 | 4/1, 株式分割 1→3 |
| 2019 |
| 01/31 | 880 | 926 | 862 | 904 | +4.51% | 6,143,700 | 3271億4479万 | +7.88% | 12.12 | 0.62 |
| 01/30 | 877 | 883 | 863 | 865 | -0.54% | 2,730,600 | 3130億3124万 | +3.47% | 11.59 | 0.59 |
| 01/29 | 863 | 871 | 857 | 870 | -0.23% | 2,197,800 | 3147億2004万 | +4.03% | 11.66 | 0.6 |
| 01/28 | 890 | 894 | 872 | 872 | -1.73% | 1,946,700 | 3154億4381万 | +4.27% | 11.68 | 0.6 |
| 01/25 | 882 | 896 | 881 | 887 | +0.99% | 2,045,400 | 3209億9273万 | +6.23% | 11.89 | 0.61 |
| 01/24 | 865 | 881 | 856 | 878 | +0.19% | 2,270,400 | 3178億5638万 | +5.19% | 11.77 | 0.6 |
| 01/23 | 868 | 885 | 866 | 877 | -0.57% | 2,497,200 | 3172億5324万 | +4.99% | 11.75 | 0.6 |
| 01/22 | 899 | 906 | 877 | 882 | -1.12% | 2,361,600 | 3190億6267万 | +5.84% | 11.82 | 0.6 |
| 01/21 | 883 | 899 | 881 | 892 | +3.48% | 3,464,400 | 3226億8153万 | +7.17% | 11.95 | 0.61 |
| 01/18 | 852 | 873 | 850 | 862 | +2.74% | 2,893,200 | 3118億2495万 | +3.69% | 11.55 | 0.59 |
| 01/17 | 858 | 862 | 836 | 839 | -1.14% | 3,020,400 | 3035億158万 | +0.92% | 11.24 | 0.58 |
| 01/16 | 873 | 875 | 842 | 848 | -1.7% | 2,370,900 | 3069億9981万 | +1.84% | 11.37 | 0.58 |
| 01/15 | 842 | 871 | 832 | 863 | +1.53% | 3,302,400 | 3123億747万 | +3.35% | 11.57 | 0.59 |
| 01/11 | 837 | 851 | 831 | 850 | +1.55% | 3,300,000 | 3076億295万 | +1.55% | 11.39 | 0.58 |
| 01/10 | 830 | 841 | 825 | 837 | +0.88% | 2,493,300 | 3028億9844万 | -0.24% | 11.22 | 0.57 |
| 01/09 | 833 | 839 | 822 | 830 | +0.04% | 1,942,500 | 3002億4461万 | -1.35% | 11.12 | 0.57 |
| 01/08 | 827 | 842 | 823 | 829 | +2.34% | 3,511,200 | 3001億2398万 | -1.74% | 11.11 | 0.57 |
| 01/07 | 804 | 823 | 802 | 810 | +4.87% | 3,090,300 | 2932億4815万 | -4.22% | 10.86 | 0.56 |
| 01/04 | 767 | 778 | 750 | 773 | -3.38% | 3,339,900 | 2796億1712万 | -8.99% | 10.36 | 0.53 |
| 2018 |
| 12/28 | 794 | 812 | 789 | 800 | +0.5% | 1,936,500 | 2893億8803万 | -6.14% | 10.72 | 0.55 |
| 12/27 | 795 | 799 | 787 | 796 | +5.29% | 2,687,400 | 2879億4049万 | -6.83% | 10.66 | 0.55 |
| 12/26 | 750 | 772 | 742 | 756 | +1.07% | 2,175,000 | 2734億6506万 | -11.93% | 10.13 | 0.52 |
| 12/25 | 734 | 758 | 721 | 748 | -3.73% | 2,893,800 | 2705億6997万 | -13.26% | 10.02 | 0.51 |
| 12/21 | 786 | 793 | 767 | 777 | -3.2% | 5,262,300 | 2810億6466万 | -10.42% | 10.41 | 0.53 |
| 12/20 | 846 | 850 | 797 | 802 | -6.92% | 4,443,000 | 2903億5306万 | -7.88% | 10.75 | 0.55 |
| 12/19 | 877 | 879 | 846 | 862 | +0.9% | 3,750,000 | 3119億4558万 | -1.49% | 11.55 | 0.59 |
| 12/18 | 846 | 862 | 828 | 854 | -1.5% | 3,554,700 | 3091億7112万 | -2.47% | 11.45 | 0.59 |
| 12/17 | 870 | 884 | 864 | 867 | -0.31% | 1,480,200 | 3138億7564万 | -1.21% | 11.62 | 0.59 |
| 12/14 | 869 | 889 | 858 | 870 | -1.21% | 2,689,500 | 3148億4067万 | -1.14% | 11.66 | 0.6 |
| 12/13 | 870 | 884 | 868 | 881 | +2.05% | 2,433,600 | 3187億79万 | -0.15% | 11.8 | 0.6 |
| 12/12 | 844 | 868 | 844 | 863 | +2.58% | 2,746,200 | 3123億747万 | -2.38% | 11.57 | 0.59 |
| 12/11 | 855 | 859 | 824 | 841 | -0.9% | 2,962,800 | 3044億6661万 | -5.15% | 11.28 | 0.58 |
| 12/10 | 850 | 853 | 834 | 849 | -1.66% | 2,188,200 | 3072億4107万 | -4.61% | 11.38 | 0.58 |
| 12/07 | 872 | 876 | 854 | 863 | -0.77% | 2,012,400 | 3124億2810万 | -3.43% | 11.57 | 0.59 |
| 12/06 | 875 | 875 | 856 | 870 | -1.17% | 2,623,800 | 3148億4067万 | -2.79% | 11.66 | 0.6 |
| 12/05 | 880 | 887 | 860 | 880 | -1.82% | 3,681,900 | 3185億8016万 | -1.86% | 11.8 | 0.6 |
| 12/04 | 938 | 944 | 888 | 897 | -3.1% | 3,645,900 | 3244億9096万 | -0.15% | 12.02 | 0.62 |
| 12/03 | 906 | 938 | 904 | 925 | +4.01% | 4,049,100 | 3348億6502万 | +3.16% | 12.4 | 0.63 |
| 11/30 | 890 | 893 | 878 | 890 | -0.41% | 2,650,800 | 3219億5776万 | -0.6% | 11.92 | 0.61 |
| 11/29 | 907 | 912 | 891 | 893 | -0.7% | 2,087,100 | 3232億8467万 | -0.07% | 11.97 | 0.61 |
| 11/28 | 897 | 914 | 897 | 900 | +0.9% | 2,777,700 | 3255億7662万 | +0.52% | 12.06 | 0.62 |
| 11/27 | 891 | 910 | 886 | 892 | +2.02% | 3,580,500 | 3226億8153万 | -0.37% | 11.95 | 0.61 |
| 11/26 | 855 | 876 | 853 | 874 | +2.78% | 2,817,900 | 3162億8821万 | -2.56% | 11.71 | 0.6 |
| 11/22 | 865 | 867 | 848 | 850 | -1.12% | 2,138,400 | 3077億2358万 | -5.41% | 11.4 | 0.58 |
| 11/21 | 860 | 869 | 854 | 860 | -1.86% | 3,060,300 | 3112億2181万 | -4.76% | 11.53 | 0.59 |
| 11/20 | 864 | 885 | 863 | 876 | +0.54% | 1,421,100 | 3171億3261万 | -3.49% | 11.74 | 0.6 |
| 11/19 | 878 | 889 | 871 | 872 | -0.61% | 1,988,100 | 3154億4381万 | -4.84% | 11.68 | 0.6 |
| 11/16 | 887 | 892 | 875 | 877 | +0.08% | 1,645,500 | 3173億7387万 | -4.88% | 11.75 | 0.6 |
| 11/15 | 881 | 885 | 868 | 876 | -1.09% | 1,937,700 | 3171億3261万 | -5.67% | 11.74 | 0.6 |
| 11/14 | 883 | 893 | 872 | 886 | +0.42% | 2,062,200 | 3206億3084万 | -5.24% | 11.87 | 0.61 |
| 11/13 | 880 | 887 | 860 | 882 | -2.61% | 4,497,000 | 3193億393万 | -6.53% | 11.83 | 0.61 |
| 11/12 | 917 | 920 | 903 | 906 | -2.37% | 2,732,400 | 3278億6856万 | -4.83% | 12.14 | 0.62 |
| 11/09 | 930 | 938 | 924 | 928 | -0.18% | 1,683,300 | 3358億3005万 | -3.23% | 12.44 | 0.64 |
| 11/08 | 941 | 947 | 928 | 930 | +0.87% | 2,235,900 | 3364億3319万 | -3.86% | 12.46 | 0.64 |
| 11/07 | 942 | 962 | 917 | 922 | -1.29% | 3,311,100 | 3335億3810万 | -5.37% | 12.35 | 0.63 |
| 11/06 | 924 | 948 | 924 | 934 | +0.97% | 2,371,500 | 3378億8073万 | -4.83% | 12.51 | 0.64 |
| 11/05 | 935 | 959 | 924 | 925 | -1.84% | 4,159,500 | 3346億2376万 | -6.41% | 12.39 | 0.63 |
| 11/02 | 891 | 946 | 883 | 942 | +6.12% | 6,397,200 | 3408億9645万 | -5.33% | 12.62 | 0.65 |
| 11/01 | 911 | 917 | 883 | 888 | -3.3% | 3,298,800 | 3212億3399万 | -11.32% | 11.9 | 0.61 |
| 10/31 | 897 | 927 | 882 | 918 | +2.46% | 4,100,400 | 3322億1119万 | -9.02% | 12.3 | 0.63 |
| 10/30 | 875 | 904 | 875 | 896 | +1.36% | 3,875,400 | 3242億4970万 | -11.9% | 12.01 | 0.61 |
| 10/29 | 877 | 892 | 875 | 884 | +1.69% | 2,877,300 | 3199億707万 | -13.76% | 11.85 | 0.61 |
| 10/26 | 883 | 885 | 860 | 869 | -0.69% | 3,109,800 | 3145億9941万 | -15.76% | 11.65 | 0.6 |
| 10/25 | 870 | 884 | 869 | 875 | -2.99% | 3,437,700 | 3167億7073万 | -15.75% | 11.73 | 0.6 |
| 10/24 | 907 | 911 | 894 | 902 | -1.28% | 3,161,400 | 3265億4164万 | -13.82% | 12.09 | 0.62 |
| 10/23 | 939 | 939 | 911 | 914 | -2.77% | 3,152,100 | 3307億6365万 | -13.12% | 12.25 | 0.63 |
| 10/22 | 930 | 947 | 927 | 940 | +0.61% | 2,788,200 | 3401億7268万 | -10.9% | 12.6 | 0.64 |
| 10/19 | 934 | 941 | 927 | 934 | -1.72% | 4,251,600 | 3381億2199万 | -11.52% | 12.52 | 0.64 |
| 10/18 | 982 | 987 | 947 | 951 | -3.03% | 4,621,500 | 3440億3279万 | -10.06% | 12.74 | 0.65 |
| 10/17 | 998 | 1,000 | 952 | 980 | -7.52% | 11,238,600 | 3547億6874万 | -7.34% | 13.14 | 0.67 |
| 10/16 | 1,030 | 1,062 | 1,028 | 1,060 | +2.25% | 2,559,900 | 3835億9898万 | +0.28% | 14.21 | 0.73 |
| 10/15 | 1,033 | 1,047 | 1,027 | 1,037 | -0.16% | 1,989,600 | 3751億5498万 | -1.55% | 13.89 | 0.71 |
| 10/12 | 1,028 | 1,040 | 1,017 | 1,038 | -0.32% | 2,812,500 | 3757億5812万 | -1.11% | 13.92 | 0.71 |
| 10/11 | 1,047 | 1,055 | 1,027 | 1,042 | -4.58% | 3,983,100 | 3769億6440万 | -0.6% | 13.96 | 0.71 |
| 10/10 | 1,088 | 1,100 | 1,082 | 1,092 | +0.61% | 1,674,600 | 3950億5870万 | +4.37% | 14.63 | 0.75 |
| 10/09 | 1,078 | 1,087 | 1,067 | 1,085 | -1.36% | 2,554,500 | 3926億4612万 | +4.13% | 14.54 | 0.74 |
| 10/05 | 1,095 | 1,107 | 1,090 | 1,100 | -0.9% | 1,795,800 | 3980億7441万 | +5.87% | 14.74 | 0.75 |
| 10/04 | 1,112 | 1,117 | 1,103 | 1,110 | +0.76% | 2,532,000 | 4016億9327万 | +7.14% | 14.88 | 0.76 |
| 10/03 | 1,093 | 1,107 | 1,087 | 1,102 | -0.75% | 2,682,900 | 3986億7755万 | +6.96% | 14.76 | 0.76 |
| 10/02 | 1,115 | 1,120 | 1,103 | 1,110 | +0.45% | 2,307,300 | 4016億9327万 | +8.4% | 14.88 | 0.76 |
| 10/01 | 1,112 | 1,125 | 1,100 | 1,105 | 0% | 1,821,900 | 3998億8384万 | +8.44% | 14.81 | 0.76 |
| 09/28 | 1,098 | 1,113 | 1,085 | 1,105 | +1.38% | 3,150,000 | 3998億8384万 | +9.08% | 14.81 | 0.76 |
| 09/27 | 1,090 | 1,103 | 1,082 | 1,090 | +0.77% | 2,774,400 | 3944億5555万 | +8.13% | 14.61 | 0.75 |
| 09/26 | 1,107 | 1,107 | 1,080 | 1,082 | -2.7% | 2,747,400 | 3914億3984万 | +7.84% | 14.5 | 0.74 |
| 09/25 | 1,098 | 1,115 | 1,093 | 1,112 | +0.6% | 3,177,600 | 4022億9641万 | +11.28% | 14.9 | 0.76 |
| 09/21 | 1,063 | 1,108 | 1,053 | 1,105 | +4.74% | 5,737,800 | 3998億8384万 | +11.28% | 14.81 | 0.76 |
| 09/20 | 1,053 | 1,057 | 1,035 | 1,055 | +0.16% | 2,572,500 | 3817億8955万 | +6.89% | 14.14 | 0.72 |
| 09/19 | 1,077 | 1,080 | 1,050 | 1,053 | -0.63% | 2,823,900 | 3811億8641万 | +7.05% | 14.12 | 0.72 |
| 09/18 | 1,023 | 1,065 | 1,020 | 1,060 | +2.42% | 4,056,900 | 3835億9898万 | +8.16% | 14.21 | 0.73 |
| 09/14 | 1,013 | 1,038 | 1,008 | 1,035 | +3.92% | 4,729,200 | 3745億5183万 | +6.15% | 13.87 | 0.71 |
| 09/13 | 957 | 1,000 | 956 | 996 | +4.15% | 3,708,600 | 3604億3828万 | +2.47% | 13.35 | 0.68 |
| 09/12 | 972 | 974 | 954 | 956 | -1.44% | 1,991,700 | 3460億8348万 | -1.51% | 12.82 | 0.66 |
| 09/11 | 969 | 973 | 962 | 970 | +0.45% | 1,335,600 | 3511億4988万 | -0.17% | 13 | 0.67 |
| 09/10 | 953 | 972 | 952 | 966 | +0.21% | 1,579,200 | 3495億8171万 | -0.62% | 12.95 | 0.66 |
| 09/07 | 953 | 965 | 949 | 964 | +0.03% | 1,542,900 | 3488億5794万 | -0.72% | 12.92 | 0.66 |
| 09/06 | 955 | 975 | 954 | 964 | +0.03% | 2,625,000 | 3487億3731万 | -0.65% | 12.92 | 0.66 |
| 09/05 | 974 | 974 | 951 | 963 | -1.87% | 3,067,200 | 3486億1668万 | -0.69% | 12.91 | 0.66 |
| 09/04 | 988 | 993 | 979 | 982 | -0.67% | 2,971,500 | 3552億5125万 | +1.1% | 13.16 | 0.67 |
| 09/03 | 993 | 998 | 984 | 988 | -0.77% | 2,437,500 | 3576億6383万 | +1.89% | 13.25 | 0.68 |
| 08/31 | 996 | 1,005 | 988 | 996 | -0.9% | 3,083,100 | 3604億3828万 | +3% | 13.35 | 0.68 |
