株価チャート
2018/09/06~2019/02/06
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 |
02/06 | 2,115 | 2,125 | 2,088 | 2,096 | -0.85% | 134,600 | 1197億9641万 | +2.44% | 8.02 | 0.28 |
02/05 | 2,099 | 2,119 | 2,073 | 2,114 | +0.33% | 208,000 | 1208億2519万 | +3.78% | 8.09 | 0.29 |
02/04 | 2,114 | 2,140 | 2,084 | 2,107 | +1.94% | 173,400 | 1204億2511万 | +3.95% | 8.07 | 0.29 |
02/01 | 2,040 | 2,090 | 2,034 | 2,067 | +1.32% | 235,600 | 1181億3892万 | +2.28% | 7.91 | 0.28 |
01/31 | 2,036 | 2,077 | 2,019 | 2,040 | +2.2% | 288,200 | 1165億9574万 | +1.09% | 7.81 | 0.28 |
01/30 | 2,030 | 2,048 | 1,996 | 1,996 | -0.65% | 280,300 | 1140億8093万 | -1.14% | 7.64 | 0.27 |
01/29 | 1,991 | 2,023 | 1,987 | 2,009 | -1.57% | 236,200 | 1148億2394万 | -0.79% | 7.69 | 0.27 |
01/28 | 2,060 | 2,079 | 2,035 | 2,041 | -1.21% | 221,700 | 1166億5289万 | +0.39% | 7.81 | 0.28 |
01/25 | 2,081 | 2,109 | 2,058 | 2,066 | -0.34% | 241,300 | 1180億8176万 | +1.18% | 7.91 | 0.28 |
01/24 | 2,022 | 2,076 | 2,017 | 2,073 | +0.05% | 137,300 | 1184億8185万 | +1.02% | 7.94 | 0.28 |
01/23 | 2,055 | 2,105 | 2,046 | 2,072 | -1.57% | 185,000 | 1184億2469万 | +0.63% | 7.93 | 0.28 |
01/22 | 2,121 | 2,153 | 2,092 | 2,105 | -0.33% | 211,200 | 1203億1080万 | +1.94% | 8.06 | 0.29 |
01/21 | 2,098 | 2,129 | 2,092 | 2,112 | +3.02% | 180,300 | 1207億1088万 | +1.64% | 8.08 | 0.29 |
01/18 | 2,039 | 2,075 | 2,032 | 2,050 | +0.94% | 150,200 | 1171億6729万 | -1.68% | 7.85 | 0.28 |
01/17 | 2,025 | 2,047 | 2,019 | 2,031 | +0.35% | 209,200 | 1160億8135万 | -3.19% | 7.77 | 0.28 |
01/16 | 2,114 | 2,135 | 2,009 | 2,024 | -1.94% | 212,200 | 1156億8126万 | -4.21% | 7.75 | 0.27 |
01/15 | 1,992 | 2,076 | 1,985 | 2,064 | +1.47% | 221,700 | 1179億6745万 | -2.96% | 7.9 | 0.28 |
01/11 | 2,052 | 2,053 | 2,008 | 2,034 | -0.29% | 156,800 | 1162億5281万 | -5% | 7.79 | 0.28 |
01/10 | 2,074 | 2,088 | 2,024 | 2,040 | +0.39% | 175,300 | 1165億9574万 | -5.29% | 7.81 | 0.28 |
01/09 | 2,052 | 2,063 | 2,007 | 2,032 | -0.59% | 237,100 | 1161億3850万 | -6.14% | 7.78 | 0.28 |
01/08 | 2,064 | 2,097 | 2,041 | 2,044 | +0.99% | 265,400 | 1168億2436万 | -5.98% | 7.82 | 0.28 |
01/07 | 2,058 | 2,081 | 2,015 | 2,024 | +2.33% | 237,000 | 1156億8126万 | -7.33% | 7.75 | 0.27 |
01/04 | 1,957 | 1,980 | 1,919 | 1,978 | +0.3% | 278,900 | 1130億5214万 | -9.76% | 7.57 | 0.27 |
2018 |
12/28 | 1,951 | 1,988 | 1,931 | 1,972 | +0.05% | 195,800 | 1127億921万 | -10.57% | 7.55 | 0.27 |
12/27 | 2,005 | 2,009 | 1,923 | 1,971 | +6.08% | 269,500 | 1126億5206万 | -11.18% | 7.54 | 0.27 |
12/26 | 1,870 | 1,894 | 1,833 | 1,858 | +0.27% | 186,900 | 1061億9357万 | -16.79% | 7.11 | 0.25 |
12/25 | 1,806 | 1,864 | 1,775 | 1,853 | -5.36% | 368,800 | 1059億779万 | -17.83% | 7.09 | 0.25 |
12/21 | 1,970 | 1,993 | 1,937 | 1,958 | -1.9% | 427,700 | 1119億905万 | -14.01% | 7.5 | 0.27 |
12/20 | 2,041 | 2,087 | 1,985 | 1,996 | -3.11% | 408,600 | 1140億8093万 | -12.88% | 7.64 | 0.27 |
12/19 | 2,102 | 2,111 | 2,034 | 2,060 | -4.98% | 443,100 | 1177億3883万 | -10.55% | 7.89 | 0.28 |
12/18 | 2,138 | 2,175 | 2,113 | 2,168 | -1.63% | 331,500 | 1239億1155万 | -6.35% | 8.3 | 0.29 |
12/17 | 2,242 | 2,252 | 2,202 | 2,204 | -2.86% | 228,800 | 1259億6912万 | -5.2% | 8.44 | 0.3 |
12/14 | 2,328 | 2,342 | 2,264 | 2,269 | -1.39% | 276,000 | 1296億8418万 | -2.74% | 8.69 | 0.31 |
12/13 | 2,267 | 2,306 | 2,251 | 2,301 | +2.22% | 234,800 | 1315億1313万 | -1.75% | 8.81 | 0.31 |
12/12 | 2,272 | 2,279 | 2,227 | 2,251 | +0.72% | 296,200 | 1286億5540万 | -4.05% | 8.62 | 0.31 |
12/11 | 2,336 | 2,351 | 2,205 | 2,235 | -7.34% | 549,100 | 1277億4092万 | -5.14% | 8.56 | 0.3 |
12/10 | 2,329 | 2,444 | 2,329 | 2,412 | +4.6% | 544,300 | 1378億5731万 | +2.07% | 9.23 | 0.33 |
12/07 | 2,327 | 2,329 | 2,280 | 2,306 | -2.16% | 333,300 | 1317億9891万 | -2.41% | 8.83 | 0.31 |
12/06 | 2,389 | 2,414 | 2,333 | 2,357 | -1.96% | 163,200 | 1347億1380万 | -0.38% | 9.02 | 0.32 |
12/05 | 2,344 | 2,414 | 2,325 | 2,404 | +0.71% | 200,400 | 1374億8万 | +1.56% | 9.2 | 0.33 |
12/04 | 2,444 | 2,456 | 2,384 | 2,387 | -1.36% | 156,900 | 1364億2845万 | +0.93% | 9.14 | 0.32 |
12/03 | 2,372 | 2,433 | 2,354 | 2,420 | +2.8% | 206,800 | 1383億1455万 | +2.33% | 9.26 | 0.33 |
11/30 | 2,340 | 2,373 | 2,333 | 2,354 | +2.26% | 273,900 | 1345億4234万 | -0.34% | 9.01 | 0.32 |
11/29 | 2,290 | 2,326 | 2,280 | 2,302 | +1.14% | 198,900 | 1315億7029万 | -2.54% | 8.81 | 0.31 |
11/28 | 2,273 | 2,291 | 2,259 | 2,276 | +0.13% | 149,000 | 1300億8427万 | -3.8% | 8.71 | 0.31 |
11/27 | 2,278 | 2,311 | 2,254 | 2,273 | +1.65% | 219,900 | 1299億1280万 | -4.25% | 8.7 | 0.31 |
11/26 | 2,248 | 2,280 | 2,197 | 2,236 | -2.7% | 503,700 | 1277億9807万 | -6.17% | 8.56 | 0.3 |
11/22 | 2,358 | 2,362 | 2,280 | 2,298 | -0.73% | 276,000 | 1313億4167万 | -4.01% | 8.8 | 0.31 |
11/21 | 2,250 | 2,325 | 2,250 | 2,315 | -0.98% | 337,300 | 1323億1330万 | -3.66% | 8.86 | 0.31 |
11/20 | 2,361 | 2,375 | 2,331 | 2,338 | -2.79% | 309,300 | 1336億2786万 | -3.15% | 8.95 | 0.32 |
11/19 | 2,427 | 2,444 | 2,388 | 2,405 | +0.54% | 310,500 | 1374億5723万 | -0.7% | 9.21 | 0.33 |
11/16 | 2,352 | 2,411 | 2,333 | 2,392 | +3.37% | 362,400 | 1367億1422万 | -1.32% | 9.16 | 0.32 |
11/15 | 2,316 | 2,331 | 2,292 | 2,314 | +0.65% | 392,500 | 1322億5615万 | -4.58% | 8.86 | 0.31 |
11/14 | 2,300 | 2,320 | 2,236 | 2,299 | -2.13% | 455,500 | 1313億9883万 | -5.51% | 8.8 | 0.31 |
11/13 | 2,362 | 2,389 | 2,315 | 2,349 | -3.73% | 537,400 | 1342億5656万 | -3.97% | 8.99 | 0.32 |
11/12 | 2,400 | 2,446 | 2,380 | 2,440 | +2.39% | 427,100 | 1394億5765万 | -0.57% | 9.34 | 0.33 |
11/09 | 2,488 | 2,523 | 2,357 | 2,383 | -5.17% | 505,700 | 1361億9983万 | -3.33% | 9.12 | 0.32 |
11/08 | 2,447 | 2,530 | 2,430 | 2,513 | +4.84% | 240,400 | 1436億2995万 | +1.41% | 9.62 | 0.34 |
11/07 | 2,463 | 2,475 | 2,387 | 2,397 | -3.93% | 280,800 | 1369億9999万 | -3.5% | 9.18 | 0.33 |
11/06 | 2,468 | 2,545 | 2,426 | 2,495 | +3.18% | 335,000 | 1426億116万 | +0.04% | 9.55 | 0.34 |
11/05 | 2,388 | 2,438 | 2,371 | 2,418 | +0.21% | 147,900 | 1382億24万 | -3.28% | 9.26 | 0.33 |
11/02 | 2,358 | 2,427 | 2,330 | 2,413 | +1.9% | 312,300 | 1379億1447万 | -3.75% | 9.24 | 0.33 |
11/01 | 2,400 | 2,409 | 2,334 | 2,368 | -0.96% | 283,100 | 1353億4250万 | -5.84% | 9.06 | 0.32 |
10/31 | 2,400 | 2,409 | 2,347 | 2,391 | +1.49% | 260,700 | 1366億5706万 | -5.42% | 9.15 | 0.32 |
10/30 | 2,350 | 2,383 | 2,332 | 2,356 | -0.72% | 530,800 | 1346億5665万 | -7.1% | 9.02 | 0.32 |
10/29 | 2,407 | 2,432 | 2,367 | 2,373 | +0.59% | 212,700 | 1356億2828万 | -6.76% | 9.08 | 0.32 |
10/26 | 2,371 | 2,393 | 2,325 | 2,359 | +0.98% | 231,100 | 1348億2811万 | -7.53% | 9.03 | 0.32 |
10/25 | 2,362 | 2,383 | 2,331 | 2,336 | -3.51% | 231,900 | 1335億1355万 | -8.64% | 8.94 | 0.32 |
10/24 | 2,421 | 2,427 | 2,392 | 2,421 | -1.86% | 231,600 | 1383億7171万 | -5.58% | 9.27 | 0.33 |
10/23 | 2,456 | 2,485 | 2,437 | 2,467 | -1.52% | 180,000 | 1410億83万 | -3.82% | 9.44 | 0.33 |
10/22 | 2,485 | 2,519 | 2,475 | 2,505 | -0.04% | 174,700 | 1431億7271万 | -2.26% | 9.59 | 0.34 |
10/19 | 2,501 | 2,529 | 2,486 | 2,506 | -0.95% | 164,700 | 1432億2986万 | -1.99% | 9.59 | 0.34 |
10/18 | 2,563 | 2,580 | 2,523 | 2,530 | -2.01% | 298,300 | 1446億158万 | -0.78% | 9.68 | 0.34 |
10/17 | 2,567 | 2,594 | 2,538 | 2,582 | +2.1% | 273,200 | 1475億7363万 | +1.57% | 9.88 | 0.35 |
10/16 | 2,489 | 2,551 | 2,472 | 2,529 | +2.97% | 276,700 | 1445億4442万 | -0.04% | 9.68 | 0.34 |
10/15 | 2,440 | 2,473 | 2,426 | 2,456 | +1.07% | 238,000 | 1403億7212万 | -2.58% | 9.4 | 0.33 |
10/12 | 2,430 | 2,444 | 2,372 | 2,430 | -2.76% | 588,900 | 1388億8610万 | -3.42% | 9.3 | 0.33 |
10/11 | 2,500 | 2,537 | 2,478 | 2,499 | -5.05% | 286,300 | 1428億2978万 | -0.56% | 9.57 | 0.34 |
10/10 | 2,593 | 2,652 | 2,578 | 2,632 | +3.38% | 325,600 | 1504億3137万 | +4.94% | 10.08 | 0.36 |
10/09 | 2,615 | 2,634 | 2,520 | 2,546 | -6.22% | 439,100 | 1455億1605万 | +1.96% | 9.75 | 0.35 |
10/05 | 2,669 | 2,749 | 2,668 | 2,715 | -0.15% | 307,500 | 1551億7521万 | +9.08% | 10.39 | 0.37 |
10/04 | 2,700 | 2,730 | 2,700 | 2,719 | +2.72% | 353,400 | 1554億383万 | +9.9% | 10.41 | 0.37 |
10/03 | 2,680 | 2,707 | 2,647 | 2,647 | -0.53% | 226,600 | 1512億8869万 | +7.65% | 10.13 | 0.36 |
10/02 | 2,679 | 2,716 | 2,645 | 2,661 | +1.03% | 309,200 | 1520億8885万 | +8.75% | 10.19 | 0.36 |
10/01 | 2,601 | 2,657 | 2,599 | 2,634 | +1.07% | 189,000 | 1505億4567万 | +8.26% | 10.08 | 0.36 |
09/28 | 2,638 | 2,664 | 2,598 | 2,606 | -0.5% | 280,500 | 1489億4534万 | +7.6% | 9.98 | 0.35 |
09/27 | 2,630 | 2,645 | 2,598 | 2,619 | -1.95% | 303,900 | 1496億8835万 | +8.63% | 10.03 | 0.36 |
09/26 | 2,628 | 2,678 | 2,617 | 2,671 | +2.49% | 330,700 | 1526億6040万 | +11.29% | 10.22 | 0.36 |
09/25 | 2,592 | 2,647 | 2,560 | 2,606 | +1.48% | 461,200 | 1489億4534万 | +9.22% | 9.98 | 0.35 |
09/21 | 2,528 | 2,584 | 2,525 | 2,568 | +1.95% | 302,200 | 1467億7346万 | +8.04% | 9.83 | 0.35 |
09/20 | 2,560 | 2,567 | 2,493 | 2,519 | -0.55% | 358,700 | 1439億7288万 | +6.33% | 9.64 | 0.34 |
09/19 | 2,564 | 2,564 | 2,523 | 2,533 | +1% | 331,800 | 1447億7304万 | +7.1% | 9.7 | 0.34 |
09/18 | 2,453 | 2,515 | 2,439 | 2,508 | +2.74% | 370,700 | 1433億4417万 | +6.23% | 9.6 | 0.34 |
09/14 | 2,404 | 2,453 | 2,389 | 2,441 | +0.99% | 334,000 | 1395億1480万 | +3.52% | 9.34 | 0.33 |
09/13 | 2,380 | 2,435 | 2,377 | 2,417 | +2.46% | 444,200 | 1381億4309万 | +2.42% | 9.25 | 0.33 |
09/12 | 2,362 | 2,380 | 2,313 | 2,359 | +1.33% | 300,900 | 1348億2811万 | -0.21% | 9.03 | 0.32 |
09/11 | 2,310 | 2,336 | 2,282 | 2,328 | +0.43% | 224,200 | 1330億5631万 | -2.23% | 8.91 | 0.32 |
09/10 | 2,288 | 2,326 | 2,279 | 2,318 | +1.27% | 226,600 | 1324億8477万 | -3.42% | 8.87 | 0.31 |
09/07 | 2,286 | 2,291 | 2,234 | 2,289 | -1.04% | 563,500 | 1308億2728万 | -5.33% | 8.76 | 0.31 |
09/06 | 2,308 | 2,334 | 2,292 | 2,313 | -0.56% | 258,600 | 1321億9899万 | -5.05% | 8.85 | 0.31 |