株価チャート
2018/08/23~2019/01/23
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 |
01/23 | 2,337 | 2,407 | 2,326 | 2,383 | +0.68% | 37,468 | - | +7.2% | - | - |
01/22 | 2,390 | 2,416 | 2,350 | 2,367 | -1.25% | 25,779 | - | +6.77% | - | - |
01/21 | 2,499 | 2,499 | 2,392 | 2,397 | -2.48% | 51,129 | - | +8.27% | - | - |
01/18 | 2,430 | 2,458 | 2,425 | 2,458 | +1.95% | 25,156 | - | +11.12% | - | - |
01/17 | 2,396 | 2,416 | 2,383 | 2,411 | +1.39% | 31,654 | - | +9.24% | - | - |
01/16 | 2,397 | 2,398 | 2,365 | 2,378 | +0.51% | 11,607 | - | +7.75% | - | - |
01/15 | 2,315 | 2,398 | 2,308 | 2,366 | +3.68% | 15,093 | - | +7.11% | - | - |
01/11 | 2,269 | 2,305 | 2,264 | 2,282 | +1.24% | 10,826 | - | +3.02% | - | - |
01/10 | 2,270 | 2,273 | 2,238 | 2,254 | -0.84% | 21,995 | - | +1.35% | - | - |
01/09 | 2,320 | 2,324 | 2,256 | 2,273 | -1.56% | 44,836 | - | +1.84% | - | - |
01/08 | 2,224 | 2,354 | 2,224 | 2,309 | +4.95% | 37,931 | - | +3.13% | - | - |
01/07 | 2,136 | 2,200 | 2,122 | 2,200 | +5.47% | 23,805 | - | -1.79% | - | - |
01/04 | 1,995 | 2,086 | 1,986 | 2,086 | +2.46% | 22,843 | - | -7.08% | - | - |
2018 |
12/28 | 2,020 | 2,065 | 2,020 | 2,036 | -0.88% | 23,301 | - | -9.67% | - | - |
12/27 | 2,100 | 2,100 | 1,990 | 2,054 | +6.48% | 29,793 | - | -9.28% | - | - |
12/26 | 1,940 | 1,959 | 1,895 | 1,929 | +2.61% | 18,007 | - | -15.21% | - | - |
12/25 | 1,848 | 1,928 | 1,833 | 1,880 | -5.05% | 36,002 | - | -18.01% | - | - |
12/21 | 2,000 | 2,038 | 1,941 | 1,980 | -2.94% | 51,888 | - | -14.36% | - | - |
12/20 | 2,102 | 2,132 | 2,016 | 2,040 | -5.2% | 30,632 | - | -12.37% | - | - |
12/19 | 2,118 | 2,190 | 2,118 | 2,152 | -0.74% | 18,376 | - | -8.07% | - | - |
12/18 | 2,210 | 2,214 | 2,167 | 2,168 | -3.6% | 19,408 | - | -7.74% | - | - |
12/17 | 2,299 | 2,299 | 2,248 | 2,249 | -2.22% | 10,089 | - | -4.62% | - | - |
12/14 | 2,290 | 2,338 | 2,285 | 2,300 | -0.95% | 8,724 | - | -2.83% | - | - |
12/13 | 2,309 | 2,329 | 2,288 | 2,322 | +0.65% | 10,526 | - | -2.15% | - | - |
12/12 | 2,295 | 2,307 | 2,229 | 2,307 | +3.45% | 9,720 | - | -2.9% | - | - |
12/11 | 2,318 | 2,318 | 2,220 | 2,230 | -2.11% | 8,743 | - | -6.26% | - | - |
12/10 | 2,311 | 2,337 | 2,264 | 2,278 | -3.35% | 7,016 | - | -4.49% | - | - |
12/07 | 2,329 | 2,412 | 2,328 | 2,357 | +0.86% | 9,885 | - | -1.34% | - | - |
12/06 | 2,412 | 2,413 | 2,328 | 2,337 | -3.11% | 15,090 | - | -2.14% | - | - |
12/05 | 2,352 | 2,441 | 2,352 | 2,412 | -0.9% | 6,233 | - | +1.01% | - | - |
12/04 | 2,507 | 2,507 | 2,429 | 2,434 | -2.91% | 16,573 | - | +2.14% | - | - |
12/03 | 2,515 | 2,522 | 2,501 | 2,507 | +0.52% | 10,873 | - | +5.6% | - | - |
11/30 | 2,468 | 2,494 | 2,451 | 2,494 | +1.34% | 7,280 | - | +5.41% | - | - |
11/29 | 2,490 | 2,497 | 2,456 | 2,461 | +0.7% | 7,584 | - | +4.28% | - | - |
11/28 | 2,367 | 2,446 | 2,367 | 2,444 | +3.91% | 10,224 | - | +3.47% | - | - |
11/27 | 2,340 | 2,371 | 2,337 | 2,352 | +1.42% | 4,248 | - | -0.51% | - | - |
11/26 | 2,307 | 2,335 | 2,295 | 2,319 | +0.56% | 2,279 | - | -2.28% | - | - |
11/22 | 2,299 | 2,325 | 2,284 | 2,306 | +0.44% | 3,097 | - | -3.23% | - | - |
11/21 | 2,290 | 2,333 | 2,273 | 2,296 | -0.78% | 7,318 | - | -4.17% | - | - |
11/20 | 2,360 | 2,360 | 2,304 | 2,314 | -3.14% | 7,736 | - | -3.98% | - | - |
11/19 | 2,348 | 2,395 | 2,322 | 2,389 | +1.88% | 7,591 | - | -1.32% | - | - |
11/16 | 2,420 | 2,420 | 2,345 | 2,345 | -1.64% | 5,588 | - | -3.42% | - | - |
11/15 | 2,333 | 2,403 | 2,333 | 2,384 | +1.15% | 9,074 | - | -2.3% | - | - |
11/14 | 2,424 | 2,424 | 2,340 | 2,357 | -0.97% | 8,670 | - | -3.72% | - | - |
11/13 | 2,301 | 2,389 | 2,300 | 2,380 | 0% | 13,463 | - | -3.33% | - | - |
11/12 | 2,459 | 2,470 | 2,373 | 2,380 | -3.88% | 11,903 | - | -3.84% | - | - |
11/09 | 2,455 | 2,525 | 2,450 | 2,476 | +1.14% | 27,152 | - | -0.52% | - | - |
11/08 | 2,414 | 2,461 | 2,414 | 2,448 | +2.56% | 34,625 | - | -2.16% | - | - |
11/07 | 2,375 | 2,414 | 2,365 | 2,387 | +0.25% | 13,224 | - | -5.13% | - | - |
11/06 | 2,420 | 2,420 | 2,371 | 2,381 | -0.38% | 14,753 | - | -6.04% | - | - |
11/05 | 2,337 | 2,424 | 2,337 | 2,390 | +0.13% | 22,087 | - | -6.35% | - | - |
11/02 | 2,362 | 2,400 | 2,355 | 2,387 | +3.24% | 12,332 | - | -7.19% | - | - |
11/01 | 2,345 | 2,365 | 2,306 | 2,312 | -1.83% | 29,890 | - | -10.73% | - | - |
10/31 | 2,319 | 2,367 | 2,287 | 2,355 | +3.79% | 32,766 | - | -9.87% | - | - |
10/30 | 2,192 | 2,274 | 2,160 | 2,269 | +2.62% | 35,808 | - | -13.79% | - | - |
10/29 | 2,308 | 2,332 | 2,207 | 2,211 | -4.2% | 44,018 | - | -16.69% | - | - |
10/26 | 2,362 | 2,391 | 2,278 | 2,308 | -2.04% | 24,521 | - | -13.75% | - | - |
10/25 | 2,395 | 2,415 | 2,350 | 2,356 | -5.57% | 18,471 | - | -12.58% | - | - |
10/24 | 2,515 | 2,535 | 2,471 | 2,495 | -0.72% | 8,108 | - | -8.17% | - | - |
10/23 | 2,565 | 2,565 | 2,507 | 2,513 | -2.29% | 8,097 | - | -8.02% | - | - |
10/22 | 2,561 | 2,576 | 2,529 | 2,572 | +0.16% | 4,974 | - | -6.27% | - | - |
10/19 | 2,595 | 2,595 | 2,550 | 2,568 | -1.98% | 7,125 | - | -6.72% | - | - |
10/18 | 2,684 | 2,684 | 2,619 | 2,620 | -1.36% | 4,561 | - | -5.18% | - | - |
10/17 | 2,652 | 2,668 | 2,635 | 2,656 | +2.91% | 9,973 | - | -4.18% | - | - |
10/16 | 2,560 | 2,598 | 2,560 | 2,581 | +0.62% | 10,657 | - | -7.16% | - | - |
10/15 | 2,617 | 2,630 | 2,565 | 2,565 | -3.13% | 15,314 | - | -8.06% | - | - |
10/12 | 2,584 | 2,652 | 2,574 | 2,648 | +2.72% | 9,170 | - | -5.56% | - | - |
10/11 | 2,570 | 2,605 | 2,552 | 2,578 | -4.87% | 30,756 | - | -8.39% | - | - |
10/10 | 2,728 | 2,735 | 2,675 | 2,710 | +0.18% | 12,452 | - | -4.14% | - | - |
10/09 | 2,731 | 2,731 | 2,682 | 2,705 | -0.99% | 9,369 | - | -4.62% | - | - |
10/05 | 2,757 | 2,771 | 2,731 | 2,732 | -2.18% | 8,250 | - | -3.94% | - | - |
10/04 | 2,825 | 2,825 | 2,764 | 2,793 | -0.46% | 9,862 | - | -2.03% | - | - |
10/03 | 2,842 | 2,842 | 2,796 | 2,806 | -0.92% | 14,461 | - | -1.68% | - | - |
10/02 | 2,892 | 2,892 | 2,830 | 2,832 | -0.35% | 30,316 | - | -0.88% | - | - |
10/01 | 2,900 | 2,900 | 2,839 | 2,842 | -1.22% | 6,668 | - | -0.42% | - | - |
09/28 | 2,893 | 2,893 | 2,848 | 2,877 | +1.16% | 12,219 | - | +0.95% | - | - |
09/27 | 2,935 | 2,935 | 2,835 | 2,844 | -1.73% | 17,403 | - | +0.04% | - | - |
09/26 | 2,835 | 2,904 | 2,834 | 2,894 | +2.48% | 13,095 | - | +2.05% | - | - |
09/25 | 2,831 | 2,840 | 2,822 | 2,824 | -0.18% | 12,512 | - | -0.11% | - | - |
09/21 | 2,789 | 2,835 | 2,765 | 2,829 | +3.1% | 22,075 | - | +0.32% | - | - |
09/20 | 2,751 | 2,780 | 2,728 | 2,744 | -1.58% | 18,252 | - | -2.42% | - | - |
09/19 | 2,873 | 2,912 | 2,780 | 2,788 | -3.76% | 32,133 | - | -0.68% | - | - |
09/18 | 2,900 | 2,917 | 2,850 | 2,897 | +0.42% | 6,416 | - | +3.39% | - | - |
09/14 | 2,812 | 2,885 | 2,812 | 2,885 | +2.6% | 5,239 | - | +3.41% | - | - |
09/13 | 2,793 | 2,829 | 2,793 | 2,812 | +0.68% | 4,112 | - | +1.04% | - | - |
09/12 | 2,863 | 2,863 | 2,789 | 2,793 | -1.31% | 3,745 | - | +0.4% | - | - |
09/11 | 2,875 | 2,875 | 2,810 | 2,830 | -0.46% | 6,208 | - | +1.69% | - | - |
09/10 | 2,840 | 2,863 | 2,821 | 2,843 | +0.21% | 4,958 | - | +2.19% | - | - |
09/07 | 2,800 | 2,840 | 2,787 | 2,837 | -0.11% | 9,981 | - | +2.05% | - | - |
09/06 | 2,898 | 2,898 | 2,816 | 2,840 | -2.37% | 9,052 | - | +2.2% | - | - |
09/05 | 2,916 | 2,964 | 2,904 | 2,909 | -0.24% | 9,715 | - | +4.64% | - | - |
09/04 | 2,872 | 2,943 | 2,872 | 2,916 | +1.14% | 8,192 | - | +4.93% | - | - |
09/03 | 2,935 | 2,935 | 2,868 | 2,883 | -1.84% | 7,359 | - | +3.78% | - | - |
08/31 | 2,900 | 2,943 | 2,900 | 2,937 | +0.41% | 17,536 | - | +5.76% | - | - |
08/30 | 2,927 | 2,936 | 2,889 | 2,925 | +1.14% | 17,326 | - | +5.37% | - | - |
08/29 | 2,886 | 2,899 | 2,873 | 2,892 | +0.31% | 10,347 | - | +4.25% | - | - |
08/28 | 2,949 | 2,949 | 2,863 | 2,883 | +0.38% | 24,158 | - | +3.93% | - | - |
08/27 | 2,780 | 2,876 | 2,778 | 2,872 | +3.94% | 16,980 | - | +3.57% | - | - |
08/24 | 2,745 | 2,765 | 2,718 | 2,763 | +1.21% | 9,618 | - | -0.22% | - | - |
08/23 | 2,716 | 2,746 | 2,712 | 2,730 | +0.74% | 6,002 | - | -1.44% | - | - |