株価チャート
2018/09/12~2019/02/14
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 |
02/14 | 1,082 | 1,089 | 1,082 | 1,089 | +0.65% | 2,000 | 139億1742万 | +2.16% | 8.75 | 0.96 |
02/13 | 1,080 | 1,082 | 1,074 | 1,082 | +0.28% | 500 | 138億2796万 | +1.79% | 8.69 | 0.95 |
02/12 | 1,066 | 1,079 | 1,066 | 1,079 | +0.28% | 1,900 | 137億8962万 | +1.79% | 8.67 | 0.95 |
02/08 | 1,073 | 1,079 | 1,073 | 1,076 | +0.28% | 800 | 137億5128万 | +1.7% | 8.64 | 0.95 |
02/07 | 1,079 | 1,079 | 1,064 | 1,073 | 0% | 1,600 | 137億1294万 | +1.71% | 8.62 | 0.95 |
02/06 | 1,075 | 1,075 | 1,060 | 1,073 | +0.56% | 2,300 | 137億1294万 | +2.29% | 8.62 | 0.95 |
02/05 | 1,067 | 1,067 | 1,065 | 1,067 | 0% | 800 | 136億3626万 | +2.2% | 8.57 | 0.94 |
02/04 | 1,067 | 1,067 | 1,062 | 1,067 | 0% | 1,400 | 136億3626万 | +2.5% | 8.57 | 0.94 |
02/01 | 1,070 | 1,070 | 1,054 | 1,067 | -0.84% | 4,300 | 136億3626万 | +2.69% | 8.57 | 0.94 |
01/30 | 1,076 | 1,076 | 1,066 | 1,076 | 0% | 1,700 | 137億5128万 | +3.66% | 8.64 | 0.95 |
01/29 | 1,070 | 1,076 | 1,069 | 1,076 | +0.37% | 1,000 | 137億5128万 | +3.66% | 8.64 | 0.95 |
01/28 | 1,077 | 1,077 | 1,072 | 1,072 | -0.19% | 1,900 | 137億16万 | +3.28% | 8.61 | 0.94 |
01/25 | 1,073 | 1,074 | 1,068 | 1,074 | +0.09% | 1,500 | 137億2572万 | +3.47% | 8.63 | 0.95 |
01/24 | 1,074 | 1,074 | 1,070 | 1,073 | +0.28% | 700 | 137億1294万 | +3.37% | 8.62 | 0.95 |
01/23 | 1,060 | 1,075 | 1,060 | 1,070 | +0.28% | 1,600 | 136億7460万 | +2.98% | 8.59 | 0.94 |
01/22 | 1,072 | 1,075 | 1,067 | 1,067 | -0.65% | 400 | 136億3626万 | +2.6% | 8.57 | 0.94 |
01/21 | 1,070 | 1,075 | 1,070 | 1,074 | +0.66% | 8,600 | 137億2572万 | +3.07% | 8.63 | 0.95 |
01/18 | 1,069 | 1,073 | 1,065 | 1,067 | -0.37% | 4,900 | 136億3626万 | +2.2% | 8.57 | 0.94 |
01/17 | 1,072 | 1,072 | 1,070 | 1,071 | +0.56% | 1,100 | 136億8738万 | +2.29% | 8.6 | 0.94 |
01/16 | 1,065 | 1,068 | 1,065 | 1,065 | +0.95% | 500 | 136億1070万 | +1.53% | 8.55 | 0.94 |
01/15 | 1,050 | 1,055 | 1,050 | 1,055 | +0.76% | 1,300 | 134億8290万 | +0.29% | 8.47 | 0.93 |
01/11 | 1,042 | 1,048 | 1,042 | 1,047 | +1.16% | 1,600 | 133億8066万 | -0.76% | 8.41 | 0.92 |
01/10 | 1,040 | 1,040 | 1,035 | 1,035 | +0.19% | 1,400 | 132億2730万 | -2.17% | 8.31 | 0.91 |
01/09 | 1,025 | 1,033 | 1,022 | 1,033 | +0.78% | 600 | 132億174万 | -2.64% | 8.3 | 0.91 |
01/08 | 1,036 | 1,036 | 1,022 | 1,025 | +0.49% | 1,000 | 130億9950万 | -3.67% | 8.23 | 0.9 |
01/07 | 1,012 | 1,020 | 1,009 | 1,020 | +0.99% | 4,800 | 130億3560万 | -4.32% | 8.19 | 0.9 |
01/04 | 1,011 | 1,011 | 995 | 1,010 | +0.2% | 3,400 | 129億780万 | -5.43% | 8.11 | 0.89 |
2018 |
12/28 | 1,001 | 1,010 | 1,000 | 1,008 | +1% | 1,600 | 128億8224万 | -5.97% | 8.1 | 0.89 |
12/27 | 964 | 1,010 | 964 | 998 | +5.94% | 3,800 | 127億5444万 | -7.25% | 8.01 | 0.88 |
12/26 | 965 | 965 | 942 | 942 | +0.53% | 5,000 | 120億3876万 | -12.94% | 7.57 | 0.83 |
12/25 | 939 | 954 | 915 | 937 | -6.21% | 26,000 | 119億7486万 | -14.04% | 7.52 | 0.83 |
12/21 | 1,015 | 1,015 | 999 | 999 | -1.77% | 4,200 | 127億6722万 | -9.18% | 8.02 | 0.88 |
12/20 | 1,050 | 1,066 | 1,008 | 1,017 | -3.05% | 9,600 | 129億9726万 | -8.13% | 8.17 | 0.9 |
12/19 | 1,070 | 1,070 | 1,038 | 1,049 | -1.96% | 6,200 | 134億622万 | -5.83% | 8.42 | 0.92 |
12/18 | 1,068 | 1,076 | 1,065 | 1,070 | +0.19% | 9,400 | 136億7460万 | -4.38% | 8.59 | 0.94 |
12/17 | 1,070 | 1,074 | 1,068 | 1,068 | -0.84% | 4,400 | 136億4904万 | -4.98% | 8.58 | 0.94 |
12/14 | 1,083 | 1,092 | 1,077 | 1,077 | -0.65% | 3,100 | 137億6406万 | -4.61% | 8.65 | 0.95 |
12/13 | 1,089 | 1,108 | 1,084 | 1,084 | -0.46% | 1,100 | 138億5352万 | -4.32% | 8.71 | 0.95 |
12/12 | 1,098 | 1,098 | 1,089 | 1,089 | -0.82% | 300 | 139億1742万 | -4.22% | 8.75 | 0.96 |
12/11 | 1,101 | 1,129 | 1,098 | 1,098 | -0.27% | 1,700 | 140億3244万 | -3.77% | 8.82 | 0.97 |
12/10 | 1,133 | 1,133 | 1,100 | 1,101 | -2.91% | 2,500 | 140億7078万 | -3.84% | 8.84 | 0.97 |
12/07 | 1,121 | 1,134 | 1,121 | 1,134 | -0.18% | 300 | 144億9252万 | -1.22% | 9.11 | 1 |
12/06 | 1,139 | 1,139 | 1,123 | 1,136 | -0.18% | 900 | 145億1808万 | -1.22% | 9.12 | 1 |
12/05 | 1,142 | 1,143 | 1,121 | 1,138 | +0.71% | 5,300 | 145億4364万 | -1.3% | 9.14 | 1 |
12/04 | 1,136 | 1,136 | 1,127 | 1,130 | -0.88% | 2,900 | 144億4140万 | -2.08% | 9.07 | 1 |
12/03 | 1,138 | 1,143 | 1,127 | 1,140 | +1.79% | 6,400 | 145億6920万 | -1.47% | 9.16 | 1 |
11/30 | 1,106 | 1,120 | 1,106 | 1,120 | +1.73% | 700 | 143億1360万 | -3.36% | 8.99 | 0.99 |
11/29 | 1,100 | 1,118 | 1,098 | 1,101 | +0.36% | 8,200 | 140億7078万 | -5.25% | 8.84 | 0.97 |
11/28 | 1,099 | 1,100 | 1,092 | 1,097 | +0.92% | 2,100 | 140億1966万 | -5.84% | 8.81 | 0.97 |
11/27 | 1,099 | 1,100 | 1,074 | 1,087 | +0.65% | 2,900 | 138億9186万 | -7.01% | 8.73 | 0.96 |
11/26 | 1,090 | 1,094 | 1,066 | 1,080 | -1.37% | 4,600 | 138億240万 | -7.93% | 8.67 | 0.95 |
11/22 | 1,091 | 1,109 | 1,090 | 1,095 | -1.35% | 3,800 | 139億9410万 | -7.05% | 8.79 | 0.96 |
11/21 | 1,140 | 1,140 | 1,092 | 1,110 | -2.97% | 7,600 | 141億8580万 | -6.09% | 8.91 | 0.98 |
11/20 | 1,158 | 1,158 | 1,144 | 1,144 | -1.29% | 3,600 | 146億2032万 | -3.54% | 9.19 | 1.01 |
11/19 | 1,174 | 1,174 | 1,159 | 1,159 | -1.36% | 4,400 | 148億1202万 | -2.44% | 9.31 | 1.02 |
11/16 | 1,178 | 1,178 | 1,175 | 1,175 | -0.34% | 2,000 | 150億1650万 | -1.26% | 9.44 | 1.04 |
11/15 | 1,180 | 1,180 | 1,179 | 1,179 | -0.92% | 300 | 150億6762万 | -1.01% | 9.47 | 1.04 |
11/14 | 1,180 | 1,190 | 1,180 | 1,190 | +0.51% | 800 | 152億820万 | -0.08% | 9.56 | 1.05 |
11/13 | 1,184 | 1,184 | 1,178 | 1,184 | -0.08% | 3,700 | 151億3152万 | -0.67% | 9.51 | 1.04 |
11/12 | 1,184 | 1,190 | 1,182 | 1,185 | 0% | 3,400 | 151億4430万 | -0.67% | 9.52 | 1.04 |
11/09 | 1,200 | 1,200 | 1,185 | 1,185 | 0% | 2,400 | 151億4430万 | -0.67% | 9.52 | 1.04 |
11/08 | 1,187 | 1,195 | 1,185 | 1,185 | 0% | 3,000 | 151億4430万 | -0.75% | 9.52 | 1.04 |
11/07 | 1,188 | 1,272 | 1,183 | 1,185 | -0.17% | 21,500 | 151億4430万 | -0.84% | 9.52 | 1.04 |
11/06 | 1,180 | 1,189 | 1,180 | 1,187 | +0.08% | 3,400 | 151億6986万 | -0.67% | 9.53 | 1.05 |
11/05 | 1,186 | 1,187 | 1,186 | 1,186 | -0.34% | 1,200 | 151億5708万 | -0.84% | 9.52 | 1.04 |
11/02 | 1,190 | 1,191 | 1,190 | 1,190 | 0% | 500 | 152億820万 | -0.58% | 9.56 | 1.05 |
11/01 | 1,191 | 1,191 | 1,181 | 1,190 | -0.34% | 1,000 | 152億820万 | -0.58% | 9.56 | 1.05 |
10/31 | 1,195 | 1,195 | 1,194 | 1,194 | +1.02% | 300 | 152億5932万 | -0.33% | 9.59 | 1.05 |
10/30 | 1,182 | 1,196 | 1,182 | 1,182 | -0.17% | 2,900 | 151億596万 | -1.5% | 9.49 | 1.04 |
10/29 | 1,190 | 1,190 | 1,184 | 1,184 | -0.67% | 3,400 | 151億3152万 | -1.5% | 9.51 | 1.04 |
10/26 | 1,190 | 1,197 | 1,190 | 1,192 | -0.25% | 1,600 | 152億3376万 | -0.91% | 9.57 | 1.05 |
10/25 | 1,190 | 1,201 | 1,190 | 1,195 | +0.08% | 3,400 | 152億7210万 | -0.75% | 9.6 | 1.05 |
10/24 | 1,192 | 1,194 | 1,190 | 1,194 | +0.17% | 1,500 | 152億5932万 | -0.83% | 9.59 | 1.05 |
10/23 | 1,199 | 1,199 | 1,192 | 1,192 | -0.25% | 1,800 | 152億3376万 | -1.08% | 9.57 | 1.05 |
10/22 | 1,200 | 1,200 | 1,195 | 1,195 | -0.5% | 1,200 | 152億7210万 | -0.83% | 9.6 | 1.05 |
10/19 | 1,206 | 1,206 | 1,193 | 1,201 | +0.42% | 1,000 | 153億4878万 | -0.33% | 9.65 | 1.06 |
10/18 | 1,209 | 1,209 | 1,196 | 1,196 | -0.17% | 200 | 152億8488万 | -0.83% | 9.6 | 1.05 |
10/17 | 1,194 | 1,198 | 1,194 | 1,198 | +0.34% | 1,400 | 153億1044万 | -0.66% | 9.62 | 1.06 |
10/16 | 1,200 | 1,200 | 1,194 | 1,194 | -0.5% | 2,500 | 152億5932万 | -1.08% | 9.59 | 1.05 |
10/15 | 1,199 | 1,200 | 1,199 | 1,200 | -0.33% | 2,100 | 153億3600万 | -0.66% | 9.64 | 1.06 |
10/12 | 1,197 | 1,205 | 1,195 | 1,204 | +0.75% | 2,500 | 153億8712万 | -0.41% | 9.67 | 1.06 |
10/11 | 1,197 | 1,200 | 1,193 | 1,195 | -0.75% | 2,800 | 152億7210万 | -1.24% | 9.6 | 1.05 |
10/10 | 1,201 | 1,205 | 1,201 | 1,204 | +0.25% | 1,100 | 153億8712万 | -0.66% | 9.67 | 1.06 |
10/09 | 1,213 | 1,213 | 1,196 | 1,201 | +0.08% | 1,800 | 153億4878万 | -0.99% | 9.65 | 1.06 |
10/05 | 1,203 | 1,214 | 1,200 | 1,200 | -0.25% | 1,300 | 153億3600万 | -1.15% | 9.64 | 1.06 |
10/04 | 1,204 | 1,213 | 1,202 | 1,203 | -0.08% | 2,400 | 153億7434万 | -0.99% | 9.66 | 1.06 |
10/03 | 1,205 | 1,208 | 1,200 | 1,204 | +0.33% | 6,300 | 153億8712万 | -1.07% | 9.67 | 1.06 |
10/02 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 2,400 | 153億3600万 | -1.48% | 9.64 | 1.06 |
10/01 | 1,202 | 1,207 | 1,200 | 1,205 | +0.42% | 1,900 | 153億9990万 | -1.15% | 9.68 | 1.06 |
09/28 | 1,210 | 1,222 | 1,190 | 1,200 | -0.25% | 19,000 | 153億3600万 | -1.64% | 9.64 | 1.06 |
09/27 | 1,230 | 1,230 | 1,203 | 1,203 | -1.8% | 9,300 | 153億7434万 | -1.39% | 9.66 | 1.06 |
09/26 | 1,215 | 1,225 | 1,210 | 1,225 | -0.08% | 11,700 | 156億5550万 | +0.41% | 9.84 | 1.08 |
09/25 | 1,227 | 1,227 | 1,218 | 1,226 | -0.08% | 3,000 | 156億6828万 | +0.49% | 9.85 | 1.08 |
09/21 | 1,227 | 1,229 | 1,219 | 1,227 | 0% | 1,700 | 156億8106万 | +0.57% | 9.85 | 1.08 |
09/20 | 1,228 | 1,230 | 1,218 | 1,227 | +1.32% | 2,400 | 156億8106万 | +0.49% | 9.85 | 1.08 |
09/19 | 1,204 | 1,215 | 1,204 | 1,211 | +0.58% | 1,600 | 154億7658万 | -0.82% | 9.73 | 1.07 |
09/18 | 1,202 | 1,214 | 1,202 | 1,204 | +0.25% | 3,300 | 153億8712万 | -1.55% | 9.67 | 1.06 |
09/14 | 1,202 | 1,213 | 1,201 | 1,201 | -0.25% | 9,800 | 153億4878万 | -1.96% | 9.65 | 1.06 |
09/13 | 1,203 | 1,205 | 1,201 | 1,204 | +0.17% | 3,600 | 153億8712万 | -1.87% | 9.67 | 1.06 |
09/12 | 1,215 | 1,216 | 1,202 | 1,202 | -0.74% | 800 | 153億6156万 | -2.12% | 9.65 | 1.06 |