株価チャート
2018/08/21~2019/01/21
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 |
01/21 | 1,981 | 1,981 | 1,965 | 1,970 | -0.56% | 62,100 | 657億1730万 | +0.46% | 19.5 | 1.19 |
01/18 | 1,984 | 1,992 | 1,980 | 1,981 | +0.05% | 51,000 | 660億8425万 | +0.92% | 19.61 | 1.2 |
01/17 | 1,980 | 1,990 | 1,970 | 1,980 | +0.15% | 57,500 | 660億5089万 | +0.87% | 19.6 | 1.2 |
01/16 | 1,981 | 1,981 | 1,960 | 1,977 | +0.25% | 53,800 | 659億5082万 | +0.66% | 19.57 | 1.2 |
01/15 | 1,962 | 1,972 | 1,956 | 1,972 | 0% | 60,300 | 657億8402万 | +0.36% | 19.52 | 1.2 |
01/11 | 1,988 | 1,989 | 1,963 | 1,972 | -0.65% | 95,200 | 657億8402万 | +0.25% | 19.52 | 1.2 |
01/10 | 1,972 | 1,986 | 1,953 | 1,985 | +0.66% | 68,100 | 662億1769万 | +0.86% | 19.65 | 1.2 |
01/09 | 1,954 | 1,980 | 1,950 | 1,972 | +0.92% | 75,200 | 657億8402万 | +0.1% | 19.52 | 1.2 |
01/08 | 1,972 | 1,976 | 1,949 | 1,954 | -0.81% | 63,800 | 651億8356万 | -0.91% | 19.34 | 1.19 |
01/07 | 1,972 | 1,988 | 1,953 | 1,970 | +1.97% | 137,800 | 657億1730万 | -0.25% | 19.5 | 1.19 |
01/04 | 1,920 | 1,940 | 1,902 | 1,932 | +0.31% | 100,500 | 644億4966万 | -2.23% | 19.12 | 1.17 |
2018 |
12/28 | 1,947 | 1,947 | 1,901 | 1,926 | +1% | 88,700 | 642億4951万 | -2.68% | 19.06 | 1.17 |
12/27 | 1,906 | 1,918 | 1,863 | 1,907 | +2.2% | 127,300 | 636億1568万 | -3.83% | 18.88 | 1.16 |
12/26 | 1,844 | 1,899 | 1,844 | 1,866 | +1.14% | 103,900 | 622億4796万 | -6.09% | 18.47 | 1.13 |
12/25 | 1,854 | 1,854 | 1,821 | 1,845 | -2.59% | 157,600 | 615億4742万 | -7.43% | 18.26 | 1.12 |
12/21 | 1,920 | 1,924 | 1,878 | 1,894 | -2.42% | 181,200 | 631億8202万 | -5.25% | 18.75 | 1.15 |
12/20 | 1,941 | 1,947 | 1,916 | 1,941 | -1.37% | 112,000 | 647億4989万 | -3.14% | 19.21 | 1.18 |
12/19 | 1,991 | 1,991 | 1,957 | 1,968 | -0.61% | 54,100 | 656億5059万 | -1.89% | 19.48 | 1.19 |
12/18 | 2,001 | 2,007 | 1,980 | 1,980 | -1.44% | 93,100 | 660億5089万 | -1.39% | 19.6 | 1.2 |
12/17 | 2,000 | 2,012 | 1,981 | 2,009 | +0.45% | 86,100 | 670億1831万 | -0.1% | 19.89 | 1.22 |
12/14 | 2,010 | 2,020 | 1,993 | 2,000 | -0.05% | 109,500 | 667億1808万 | -0.65% | 19.8 | 1.21 |
12/13 | 2,012 | 2,012 | 1,997 | 2,001 | -0.3% | 95,200 | 667億5143万 | -0.74% | 19.81 | 1.21 |
12/12 | 2,003 | 2,011 | 1,991 | 2,007 | +0.5% | 82,700 | 669億5159万 | -0.5% | 19.87 | 1.22 |
12/11 | 2,020 | 2,033 | 1,992 | 1,997 | -0.84% | 90,400 | 666億1800万 | -1.09% | 19.77 | 1.21 |
12/10 | 2,000 | 2,016 | 1,987 | 2,014 | -0.15% | 87,100 | 671億8510万 | -0.3% | 19.94 | 1.22 |
12/07 | 1,985 | 2,022 | 1,984 | 2,017 | +0.95% | 169,100 | 672億8518万 | +0.05% | 19.96 | 1.22 |
12/06 | 2,000 | 2,002 | 1,974 | 1,998 | -0.05% | 71,300 | 666億5136万 | -0.7% | 19.78 | 1.21 |
12/05 | 1,975 | 2,002 | 1,965 | 1,999 | +0.25% | 66,800 | 666億8472万 | -0.5% | 19.79 | 1.21 |
12/04 | 2,006 | 2,022 | 1,994 | 1,994 | -1.14% | 84,200 | 665億1792万 | -0.55% | 19.74 | 1.21 |
12/03 | 2,019 | 2,031 | 2,002 | 2,017 | -0.1% | 85,100 | 672億8518万 | +0.7% | 19.96 | 1.22 |
11/30 | 2,035 | 2,035 | 2,009 | 2,019 | -0.35% | 68,600 | 673億5190万 | +1% | 19.98 | 1.22 |
11/29 | 2,038 | 2,042 | 2,023 | 2,026 | -0.05% | 90,100 | 675億8541万 | +1.6% | 20.05 | 1.23 |
11/28 | 2,030 | 2,047 | 2,017 | 2,027 | +0.9% | 104,900 | 676億1877万 | +1.86% | 20.06 | 1.23 |
11/27 | 2,014 | 2,014 | 1,998 | 2,009 | +0.2% | 64,700 | 670億1831万 | +1.21% | 19.89 | 1.22 |
11/26 | 2,029 | 2,029 | 1,996 | 2,005 | -0.74% | 48,900 | 668億8487万 | +1.16% | 19.85 | 1.22 |
11/22 | 2,003 | 2,021 | 1,988 | 2,020 | +0.8% | 75,100 | 673億8526万 | +2.02% | 19.99 | 1.23 |
11/21 | 2,007 | 2,018 | 1,997 | 2,004 | -0.79% | 67,000 | 668億5151万 | +1.42% | 19.84 | 1.22 |
11/20 | 2,011 | 2,025 | 2,001 | 2,020 | +0.45% | 85,800 | 673億8526万 | +2.38% | 19.99 | 1.23 |
11/19 | 2,005 | 2,016 | 1,996 | 2,011 | +0.05% | 66,000 | 670億8502万 | +2.13% | 19.91 | 1.22 |
11/16 | 2,004 | 2,016 | 1,984 | 2,010 | +0.05% | 77,500 | 670億5167万 | +2.34% | 19.9 | 1.22 |
11/15 | 1,989 | 2,024 | 1,989 | 2,009 | +1.01% | 74,100 | 670億1831万 | +2.45% | 19.89 | 1.22 |
11/14 | 2,007 | 2,015 | 1,984 | 1,989 | -0.9% | 87,700 | 663億5113万 | +1.64% | 19.69 | 1.21 |
11/13 | 2,025 | 2,030 | 2,004 | 2,007 | -2.48% | 98,300 | 669億5159万 | +2.61% | 19.87 | 1.22 |
11/12 | 2,070 | 2,094 | 2,052 | 2,058 | -0.58% | 142,200 | 686億5290万 | +5.38% | 20.37 | 1.25 |
11/09 | 2,062 | 2,079 | 2,049 | 2,070 | +0.39% | 122,600 | 690億5321万 | +6.26% | 20.49 | 1.26 |
11/08 | 2,035 | 2,068 | 2,035 | 2,062 | +1.38% | 101,000 | 687億8634万 | +6.07% | 20.41 | 1.25 |
11/07 | 2,054 | 2,079 | 2,027 | 2,034 | -1.41% | 105,000 | 678億5228万 | +4.9% | 20.13 | 1.23 |
11/06 | 2,015 | 2,086 | 2,015 | 2,063 | +2.59% | 285,000 | 688億1969万 | +6.56% | 20.42 | 1.25 |
11/05 | 1,950 | 2,034 | 1,950 | 2,011 | +4.58% | 378,400 | 670億8502万 | +4.09% | 19.91 | 1.22 |
11/02 | 1,910 | 1,931 | 1,906 | 1,923 | +0.89% | 86,900 | 641億4943万 | -0.31% | 19.03 | 1.17 |
11/01 | 1,912 | 1,932 | 1,899 | 1,906 | -1.09% | 212,500 | 635億8233万 | -1.19% | 18.87 | 1.16 |
10/31 | 1,917 | 1,940 | 1,911 | 1,927 | +0.63% | 94,300 | 642億8287万 | -0.21% | 19.07 | 1.17 |
10/30 | 1,928 | 1,929 | 1,906 | 1,915 | -0.67% | 119,000 | 638億8256万 | -0.93% | 18.96 | 1.16 |
10/29 | 1,900 | 1,939 | 1,892 | 1,928 | +0.89% | 146,700 | 643億1622万 | -0.36% | 19.08 | 1.17 |
10/26 | 1,918 | 1,919 | 1,904 | 1,911 | +0.53% | 80,000 | 637億4912万 | -1.24% | 18.92 | 1.16 |
10/25 | 1,910 | 1,911 | 1,896 | 1,901 | -1.25% | 100,800 | 634億1553万 | -1.81% | 18.82 | 1.15 |
10/24 | 1,916 | 1,933 | 1,914 | 1,925 | +0.68% | 49,800 | 642億1615万 | -0.67% | 19.05 | 1.17 |
10/23 | 1,941 | 1,941 | 1,912 | 1,912 | -1.49% | 61,700 | 637億8248万 | -1.34% | 18.93 | 1.16 |
10/22 | 1,933 | 1,949 | 1,927 | 1,941 | +0.41% | 41,700 | 647億4989万 | +0.21% | 19.21 | 1.18 |
10/19 | 1,920 | 1,936 | 1,920 | 1,933 | -0.15% | 48,600 | 644億8302万 | -0.15% | 19.13 | 1.17 |
10/18 | 1,922 | 1,944 | 1,916 | 1,936 | +0.05% | 50,900 | 645億8310万 | +0.05% | 19.16 | 1.17 |
10/17 | 1,912 | 1,936 | 1,908 | 1,935 | +1.68% | 63,000 | 645億4974万 | +0.05% | 19.15 | 1.17 |
10/16 | 1,900 | 1,909 | 1,892 | 1,903 | +0.16% | 108,100 | 634億8225万 | -1.55% | 18.84 | 1.15 |
10/15 | 1,921 | 1,926 | 1,900 | 1,900 | -0.89% | 123,600 | 633億8217万 | -1.71% | 18.81 | 1.15 |
10/12 | 1,915 | 1,930 | 1,913 | 1,917 | -0.57% | 91,900 | 639億4927万 | -0.88% | 18.97 | 1.16 |
10/11 | 1,927 | 1,931 | 1,915 | 1,928 | -0.77% | 113,700 | 643億1622万 | -0.31% | 19.08 | 1.17 |
10/10 | 1,946 | 1,955 | 1,938 | 1,943 | +0.21% | 53,500 | 648億1661万 | +0.41% | 19.23 | 1.18 |
10/09 | 1,947 | 1,957 | 1,938 | 1,939 | -0.41% | 72,200 | 646億8317万 | +0.31% | 19.19 | 1.18 |
10/05 | 1,948 | 1,955 | 1,940 | 1,947 | -0.05% | 43,500 | 649億5005万 | +0.78% | 19.27 | 1.18 |
10/04 | 1,953 | 1,953 | 1,938 | 1,948 | -0.05% | 51,100 | 649億8340万 | +0.88% | 19.28 | 1.18 |
10/03 | 1,960 | 1,977 | 1,949 | 1,949 | -0.2% | 77,400 | 650億1676万 | +1.04% | 19.29 | 1.18 |
10/02 | 1,960 | 1,963 | 1,946 | 1,953 | -0.2% | 44,600 | 651億5020万 | +1.3% | 19.33 | 1.18 |
10/01 | 1,943 | 1,961 | 1,936 | 1,957 | +0.82% | 59,100 | 652億8364万 | +1.61% | 19.37 | 1.19 |
09/28 | 1,970 | 1,970 | 1,937 | 1,941 | +0.26% | 49,200 | 647億4989万 | +0.83% | 19.21 | 1.18 |
09/27 | 1,960 | 1,961 | 1,932 | 1,936 | -1.27% | 51,700 | 645億8310万 | +0.62% | 19.16 | 1.17 |
09/26 | 1,958 | 1,963 | 1,941 | 1,961 | -0.51% | 52,500 | 654億1707万 | +1.98% | 19.41 | 1.19 |
09/25 | 1,958 | 1,974 | 1,953 | 1,971 | +0.97% | 119,800 | 657億5066万 | +2.6% | 19.51 | 1.2 |
09/21 | 1,944 | 1,954 | 1,938 | 1,952 | +0.88% | 75,100 | 651億1684万 | +1.72% | 19.32 | 1.18 |
09/20 | 1,937 | 1,944 | 1,928 | 1,935 | -0.21% | 53,700 | 645億4974万 | +0.94% | 19.15 | 1.17 |
09/19 | 1,943 | 1,944 | 1,933 | 1,939 | -0.1% | 67,800 | 646億8317万 | +1.2% | 19.19 | 1.18 |
09/18 | 1,928 | 1,948 | 1,924 | 1,941 | +0.99% | 61,300 | 647億4989万 | +1.36% | 19.21 | 1.18 |
09/14 | 1,908 | 1,933 | 1,908 | 1,922 | +0.73% | 134,300 | 641億1607万 | +0.47% | 19.02 | 1.17 |
09/13 | 1,907 | 1,922 | 1,901 | 1,908 | +0.05% | 91,700 | 636億4904万 | -0.26% | 18.89 | 1.16 |
09/12 | 1,907 | 1,909 | 1,900 | 1,907 | -0.21% | 95,600 | 636億1568万 | -0.31% | 18.88 | 1.16 |
09/11 | 1,919 | 1,926 | 1,908 | 1,911 | +0.1% | 60,100 | 637億4912万 | -0.16% | 18.92 | 1.16 |
09/10 | 1,913 | 1,917 | 1,907 | 1,909 | 0% | 57,600 | 636億8240万 | -0.31% | 18.9 | 1.16 |
09/07 | 1,909 | 1,916 | 1,902 | 1,909 | -0.16% | 55,600 | 636億8240万 | -0.26% | 18.9 | 1.16 |
09/06 | 1,906 | 1,928 | 1,903 | 1,912 | +0.31% | 99,500 | 637億8248万 | -0.1% | 18.93 | 1.16 |
09/05 | 1,920 | 1,920 | 1,906 | 1,906 | -0.99% | 102,500 | 635億8233万 | -0.52% | 18.87 | 1.16 |
09/04 | 1,951 | 1,954 | 1,924 | 1,925 | -1.23% | 53,600 | 642億1615万 | +0.31% | 19.05 | 1.17 |
09/03 | 1,930 | 1,978 | 1,926 | 1,949 | +2.2% | 252,900 | 650億1676万 | +1.46% | 19.29 | 1.18 |
08/31 | 1,917 | 1,917 | 1,907 | 1,907 | -0.47% | 64,300 | 636億1568万 | -0.88% | 18.88 | 1.16 |
08/30 | 1,921 | 1,921 | 1,911 | 1,916 | +0.26% | 64,500 | 639億1592万 | -0.62% | 18.97 | 1.16 |
08/29 | 1,910 | 1,921 | 1,910 | 1,911 | +0.05% | 37,700 | 637億4912万 | -1.04% | 18.92 | 1.16 |
08/28 | 1,922 | 1,922 | 1,907 | 1,910 | -0.21% | 75,800 | 637億1576万 | -1.29% | 18.91 | 1.16 |
08/27 | 1,915 | 1,922 | 1,913 | 1,914 | +0.16% | 36,400 | 638億4920万 | -1.24% | 18.95 | 1.16 |
08/24 | 1,925 | 1,931 | 1,911 | 1,911 | -0.42% | 60,300 | 637億4912万 | -1.55% | 18.92 | 1.16 |
08/23 | 1,917 | 1,924 | 1,915 | 1,919 | 0% | 49,300 | 640億1599万 | -1.29% | 18.99 | 1.16 |
08/22 | 1,907 | 1,920 | 1,903 | 1,919 | +0.63% | 49,000 | 640億1599万 | -1.39% | 18.99 | 1.16 |
08/21 | 1,905 | 1,925 | 1,897 | 1,907 | +0.1% | 62,800 | 636億1568万 | -2.1% | 18.88 | 1.16 |