株価チャート
2018/12/04~2019/05/14
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 |
05/14 | 1,046 | 1,064 | 1,000 | 1,010 | -5.08% | 7,800 | 129億780万 | -6.48% | 75.62 | 0.94 |
05/13 | 1,065 | 1,065 | 1,056 | 1,064 | -0.09% | 5,500 | 135億9792万 | -1.85% | 79.67 | 0.99 |
05/10 | 1,095 | 1,095 | 1,061 | 1,065 | +0.38% | 1,900 | 136億1070万 | -1.75% | 79.74 | 0.99 |
05/09 | 1,072 | 1,081 | 1,055 | 1,061 | -3.11% | 2,900 | 135億5958万 | -2.21% | 79.44 | 0.99 |
05/08 | 1,095 | 1,095 | 1,095 | 1,095 | +1.01% | 100 | 139億9410万 | +0.55% | 81.99 | 1.02 |
05/07 | 1,100 | 1,100 | 1,084 | 1,084 | -0.91% | 1,100 | 138億5352万 | -0.55% | 81.17 | 1.01 |
04/26 | 1,077 | 1,094 | 1,073 | 1,094 | +1.58% | 1,700 | 139億8132万 | +0.18% | 81.91 | 1.02 |
04/25 | 1,075 | 1,089 | 1,075 | 1,077 | +0.19% | 1,100 | 137億6406万 | -1.55% | 80.64 | 1 |
04/24 | 1,080 | 1,080 | 1,075 | 1,075 | -0.92% | 600 | 137億3850万 | -1.92% | 80.49 | 1 |
04/23 | 1,084 | 1,094 | 1,084 | 1,085 | -0.91% | 1,600 | 138億6630万 | -1.18% | 81.24 | 1.01 |
04/19 | 1,086 | 1,095 | 1,077 | 1,095 | +0.83% | 800 | 139億9410万 | -0.45% | 81.99 | 1.02 |
04/18 | 1,090 | 1,092 | 1,086 | 1,086 | +1.59% | 6,400 | 138億7908万 | -1.54% | 81.31 | 1.01 |
04/17 | 1,080 | 1,091 | 1,065 | 1,069 | -1.11% | 2,000 | 136億6182万 | -3.35% | 80.04 | 0.99 |
04/16 | 1,090 | 1,090 | 1,081 | 1,081 | -0.83% | 400 | 138億1518万 | -2.61% | 80.94 | 1.01 |
04/15 | 1,093 | 1,094 | 1,090 | 1,090 | -0.27% | 1,800 | 139億3020万 | -2.15% | 81.61 | 1.01 |
04/12 | 1,090 | 1,095 | 1,090 | 1,093 | +0.28% | 700 | 139億6854万 | -2.24% | 81.84 | 1.02 |
04/11 | 1,095 | 1,096 | 1,079 | 1,090 | +1.11% | 4,200 | 139億3020万 | -2.77% | 81.61 | 1.01 |
04/10 | 1,080 | 1,080 | 1,073 | 1,078 | -1.01% | 1,500 | 137億7684万 | -4.18% | 80.72 | 1 |
04/09 | 1,088 | 1,089 | 1,088 | 1,089 | +0.93% | 300 | 139億1742万 | -3.54% | 81.54 | 1.01 |
04/08 | 1,079 | 1,087 | 1,078 | 1,079 | 0% | 1,000 | 137億8962万 | -4.68% | 80.79 | 1 |
04/05 | 1,080 | 1,080 | 1,070 | 1,079 | -0.09% | 1,000 | 137億8962万 | -4.93% | 80.79 | 1 |
04/04 | 1,087 | 1,094 | 1,074 | 1,080 | -0.64% | 7,400 | 138億240万 | -5.18% | 80.87 | 1 |
04/03 | 1,074 | 1,102 | 1,071 | 1,087 | -1.54% | 2,200 | 138億9186万 | -4.73% | 81.39 | 1.01 |
04/02 | 1,097 | 1,105 | 1,097 | 1,104 | +0.64% | 1,200 | 141億912万 | -3.33% | 82.66 | 1.03 |
04/01 | 1,095 | 1,115 | 1,095 | 1,097 | +0.18% | 4,600 | 140億1966万 | -3.94% | 82.14 | 1.02 |
03/29 | 1,097 | 1,098 | 1,090 | 1,095 | +1.48% | 400 | 139億9410万 | -4.2% | 8.79 | 0.96 |
03/28 | 1,100 | 1,100 | 1,057 | 1,079 | -1.19% | 2,300 | 137億8962万 | -5.68% | 8.67 | 0.95 |
03/27 | 1,040 | 1,099 | 1,040 | 1,092 | -4.21% | 8,900 | 139億5576万 | -4.63% | 8.77 | 0.96 |
03/26 | 1,146 | 1,146 | 1,133 | 1,140 | +0.71% | 3,300 | 145億6920万 | -0.52% | 9.16 | 1 |
03/25 | 1,134 | 1,145 | 1,132 | 1,132 | -0.7% | 2,500 | 144億6696万 | -1.14% | 9.09 | 1 |
03/22 | 1,130 | 1,150 | 1,130 | 1,140 | +0.88% | 3,800 | 145億6920万 | -0.26% | 9.16 | 1 |
03/20 | 1,124 | 1,141 | 1,120 | 1,130 | +0.18% | 2,500 | 144億4140万 | -0.96% | 9.07 | 1 |
03/19 | 1,132 | 1,140 | 1,121 | 1,128 | -0.35% | 1,500 | 144億1584万 | -0.97% | 9.06 | 0.99 |
03/18 | 1,140 | 1,145 | 1,130 | 1,132 | -1.22% | 6,100 | 144億6696万 | -0.44% | 9.09 | 1 |
03/15 | 1,160 | 1,160 | 1,146 | 1,146 | -0.35% | 1,200 | 146億4588万 | +0.97% | 9.2 | 1.01 |
03/14 | 1,164 | 1,170 | 1,150 | 1,150 | -1.96% | 2,100 | 146億9700万 | +1.59% | 9.24 | 1.01 |
03/13 | 1,163 | 1,174 | 1,163 | 1,173 | -0.34% | 1,700 | 149億9094万 | +3.9% | 9.42 | 1.03 |
03/12 | 1,178 | 1,179 | 1,177 | 1,177 | +0.86% | 3,500 | 150億4206万 | +4.62% | 9.45 | 1.04 |
03/11 | 1,179 | 1,179 | 1,158 | 1,167 | -1.27% | 800 | 149億1426万 | +4.2% | 9.37 | 1.03 |
03/08 | 1,171 | 1,182 | 1,156 | 1,182 | 0% | 400 | 151億596万 | +5.91% | 9.49 | 1.04 |
03/07 | 1,178 | 1,184 | 1,156 | 1,182 | +0.34% | 3,100 | 151億596万 | +6.29% | 9.49 | 1.04 |
03/06 | 1,169 | 1,189 | 1,169 | 1,178 | -0.59% | 700 | 150億5484万 | +6.32% | 9.46 | 1.04 |
03/05 | 1,210 | 1,210 | 1,176 | 1,185 | +2.24% | 11,400 | 151億4430万 | +7.34% | 9.52 | 1.04 |
03/04 | 1,154 | 1,174 | 1,154 | 1,159 | -0.69% | 2,500 | 148億1202万 | +5.46% | 9.31 | 1.02 |
03/01 | 1,174 | 1,174 | 1,137 | 1,167 | +0.17% | 2,200 | 149億1426万 | +6.48% | 9.37 | 1.03 |
02/28 | 1,129 | 1,165 | 1,127 | 1,165 | +3.19% | 4,300 | 148億8870万 | +6.68% | 9.36 | 1.03 |
02/27 | 1,123 | 1,129 | 1,121 | 1,129 | +1.16% | 2,400 | 144億2862万 | +3.77% | 9.07 | 0.99 |
02/26 | 1,120 | 1,120 | 1,111 | 1,116 | +0.45% | 1,100 | 142億6248万 | +2.76% | 8.96 | 0.98 |
02/25 | 1,109 | 1,118 | 1,109 | 1,111 | -0.71% | 1,300 | 141億9858万 | +2.49% | 8.92 | 0.98 |
02/22 | 1,118 | 1,120 | 1,085 | 1,119 | +0.09% | 3,500 | 143億82万 | +3.42% | 8.99 | 0.99 |
02/21 | 1,110 | 1,122 | 1,109 | 1,118 | +0.72% | 900 | 142億8804万 | +3.52% | 8.98 | 0.98 |
02/20 | 1,110 | 1,117 | 1,110 | 1,110 | 0% | 2,600 | 141億8580万 | +3.06% | 8.91 | 0.98 |
02/19 | 1,109 | 1,110 | 1,107 | 1,110 | +0.18% | 1,300 | 141億8580万 | +3.26% | 8.91 | 0.98 |
02/18 | 1,099 | 1,110 | 1,099 | 1,108 | +1.09% | 2,100 | 141億6024万 | +3.36% | 8.9 | 0.98 |
02/15 | 1,089 | 1,096 | 1,073 | 1,096 | +0.64% | 2,800 | 140億688万 | +2.53% | 8.8 | 0.97 |
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 |