株価チャート
2018/08/17~2019/01/17
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 |
01/17 | 68 | 70 | 67 | 69 | +1.47% | 147,000 | 39億6355万 | -5.48% | - | 0.51 |
01/16 | 69 | 69 | 67 | 68 | 0% | 121,300 | 39億611万 | -8.11% | - | 0.5 |
01/15 | 65 | 69 | 65 | 68 | +4.62% | 380,200 | 39億611万 | -9.33% | - | 0.5 |
01/11 | 67 | 67 | 65 | 65 | -1.52% | 266,600 | 37億3378万 | -14.47% | - | 0.48 |
01/10 | 69 | 69 | 66 | 66 | -5.71% | 375,500 | 37億9122万 | -14.29% | - | 0.49 |
01/09 | 71 | 73 | 68 | 70 | -2.78% | 631,600 | 40億2099万 | -11.39% | - | 0.52 |
01/08 | 67 | 73 | 67 | 72 | +7.46% | 896,400 | 41億3588万 | -11.11% | - | 0.53 |
01/07 | 66 | 68 | 65 | 67 | +6.35% | 398,100 | 38億4867万 | -19.28% | - | 0.49 |
01/04 | 64 | 64 | 62 | 63 | -4.55% | 342,800 | 36億1889万 | -25% | - | 0.46 |
2018 |
12/28 | 67 | 69 | 65 | 66 | -4.35% | 554,800 | 37億9122万 | -23.26% | - | 0.49 |
12/27 | 67 | 69 | 65 | 69 | +11.29% | 512,000 | 39億6355万 | -21.59% | - | 0.51 |
12/26 | 65 | 65 | 62 | 62 | +1.64% | 700,300 | 35億6145万 | -30.34% | - | 0.46 |
12/25 | 62 | 64 | 61 | 61 | -12.86% | 1,073,300 | 35億401万 | -32.97% | - | 0.45 |
12/21 | 72 | 72 | 66 | 70 | -5.41% | 1,344,200 | 40億2099万 | -24.73% | - | 0.52 |
12/20 | 75 | 77 | 72 | 74 | -1.33% | 983,700 | 42億5077万 | -20.43% | - | 0.55 |
12/19 | 75 | 77 | 75 | 75 | -1.32% | 266,100 | 43億821万 | -21.05% | - | 0.55 |
12/18 | 77 | 80 | 76 | 76 | -6.17% | 511,000 | 43億6565万 | -20.83% | - | 0.56 |
12/17 | 77 | 81 | 76 | 81 | +5.19% | 442,100 | 46億5287万 | -16.49% | - | 0.6 |
12/14 | 79 | 80 | 76 | 77 | -3.75% | 816,900 | 44億2309万 | -21.43% | - | 0.57 |
12/13 | 84 | 85 | 79 | 80 | -4.76% | 627,400 | 45億9542万 | -19.19% | - | 0.59 |
12/12 | 82 | 86 | 82 | 84 | +2.44% | 396,800 | 48億2519万 | -16% | - | 0.62 |
12/11 | 82 | 84 | 81 | 82 | +1.23% | 353,200 | 47億1031万 | -18% | - | 0.6 |
12/10 | 83 | 85 | 81 | 81 | -6.9% | 720,900 | 46億5287万 | -19% | - | 0.6 |
12/07 | 89 | 89 | 84 | 87 | -2.25% | 905,400 | 49億9752万 | -13% | - | 0.64 |
12/06 | 91 | 92 | 88 | 89 | -3.26% | 576,400 | 51億1241万 | -11% | - | 0.66 |
12/05 | 90 | 92 | 85 | 92 | 0% | 1,278,700 | 52億8474万 | -8% | - | 0.68 |
12/04 | 98 | 98 | 89 | 92 | -6.12% | 1,672,400 | 52億8474万 | -8% | - | 0.68 |
12/03 | 100 | 101 | 97 | 98 | -2.97% | 866,000 | 56億2939万 | -2% | - | 0.72 |
11/30 | 116 | 116 | 93 | 101 | -14.41% | 3,545,700 | 58億172万 | +2.02% | - | 0.74 |
11/29 | 118 | 121 | 115 | 118 | 0% | 1,284,600 | 67億7825万 | +20.41% | - | 0.87 |
11/28 | 110 | 119 | 109 | 118 | +8.26% | 2,410,800 | 67億7825万 | +22.92% | - | 0.87 |
11/27 | 104 | 111 | 104 | 109 | +2.83% | 1,243,100 | 62億6127万 | +15.96% | - | 0.8 |
11/26 | 107 | 107 | 103 | 106 | -0.93% | 846,800 | 60億8894万 | +13.98% | - | 0.78 |
11/22 | 106 | 109 | 103 | 107 | +0.94% | 895,600 | 61億4638万 | +16.3% | - | 0.79 |
11/21 | 107 | 111 | 104 | 106 | -3.64% | 1,367,200 | 60億8894万 | +17.78% | - | 0.78 |
11/20 | 105 | 113 | 103 | 110 | +2.8% | 2,125,700 | 63億1871万 | +23.6% | - | 0.81 |
11/19 | 98 | 109 | 95 | 107 | +12.63% | 2,421,600 | 61億4638万 | +21.59% | - | 0.79 |
11/16 | 92 | 97 | 91 | 95 | +7.95% | 1,775,800 | 54億5707万 | +9.2% | - | 0.7 |
11/15 | 94 | 99 | 88 | 88 | -18.52% | 3,100,700 | 50億5497万 | +2.33% | - | 0.65 |
11/14 | 109 | 111 | 104 | 108 | -2.7% | 2,184,700 | 62億382万 | +27.06% | - | 0.8 |
11/13 | 105 | 116 | 101 | 111 | +2.78% | 3,807,900 | 63億7615万 | +32.14% | - | 0.82 |
11/12 | 100 | 108 | 98 | 108 | +4.85% | 2,753,700 | 62億382万 | +30.12% | - | 0.8 |
11/09 | 115 | 122 | 100 | 103 | -1.9% | 11,459,200 | 59億1661万 | +25.61% | - | 0.76 |
11/08 | 108 | 115 | 101 | 105 | +23.53% | 17,721,500 | 60億3149万 | +31.25% | - | 0.77 |
11/07 | 84 | 86 | 82 | 85 | +3.66% | 232,000 | 48億8264万 | +7.59% | - | 0.63 |
11/06 | 82 | 84 | 79 | 82 | -2.38% | 801,600 | 47億1031万 | +3.8% | - | 0.6 |
11/05 | 87 | 88 | 82 | 84 | -5.62% | 1,021,000 | 48億2519万 | +6.33% | - | 0.62 |
11/02 | 90 | 92 | 87 | 89 | -1.11% | 742,000 | 51億1241万 | +14.1% | - | 0.66 |
11/01 | 87 | 93 | 86 | 90 | +2.27% | 1,837,400 | 51億6985万 | +15.38% | - | 0.66 |
10/31 | 86 | 90 | 82 | 88 | +6.02% | 1,074,900 | 50億5497万 | +14.29% | - | 0.65 |
10/30 | 89 | 91 | 82 | 83 | -8.79% | 2,339,800 | 47億6775万 | +7.79% | - | 0.61 |
10/29 | 81 | 93 | 78 | 91 | +18.18% | 6,703,400 | 52億2729万 | +19.74% | - | 0.67 |
10/26 | 89 | 92 | 76 | 77 | +4.05% | 7,459,300 | 44億2309万 | +1.32% | - | 0.57 |
10/25 | 74 | 74 | 72 | 74 | 0% | 143,500 | 42億5077万 | -1.33% | - | 0.55 |
10/24 | 73 | 75 | 73 | 74 | +1.37% | 93,400 | 42億5077万 | -1.33% | - | 0.55 |
10/23 | 76 | 76 | 73 | 73 | -3.95% | 188,300 | 41億9332万 | -2.67% | - | 0.54 |
10/22 | 75 | 77 | 75 | 76 | +1.33% | 44,800 | 43億6565万 | +1.33% | - | 0.56 |
10/19 | 75 | 76 | 74 | 75 | -2.6% | 307,100 | 43億821万 | 0% | - | 0.55 |
10/18 | 79 | 79 | 76 | 77 | 0% | 120,900 | 44億2309万 | +2.67% | - | 0.57 |
10/17 | 78 | 78 | 75 | 77 | 0% | 305,700 | 44億2309万 | +2.67% | - | 0.57 |
10/16 | 78 | 78 | 75 | 77 | -1.28% | 329,200 | 44億2309万 | +2.67% | - | 0.57 |
10/15 | 72 | 82 | 72 | 78 | +9.86% | 1,158,500 | 44億8054万 | +4% | - | 0.58 |
10/12 | 73 | 75 | 70 | 71 | -2.74% | 652,500 | 40億7844万 | -5.33% | - | 0.52 |
10/11 | 75 | 77 | 72 | 73 | -6.41% | 617,400 | 41億9332万 | -2.67% | - | 0.54 |
10/10 | 81 | 83 | 78 | 78 | -6.02% | 855,100 | 44億8054万 | +4% | - | 0.58 |
10/09 | 76 | 85 | 75 | 83 | +9.21% | 1,948,500 | 47億6775万 | +10.67% | - | 0.61 |
10/05 | 75 | 77 | 74 | 76 | 0% | 170,200 | 43億6565万 | +2.7% | - | 0.56 |
10/04 | 74 | 76 | 74 | 76 | +2.7% | 21,300 | 43億6565万 | +2.7% | - | 0.56 |
10/03 | 76 | 76 | 74 | 74 | -2.63% | 21,300 | 42億5077万 | 0% | - | 0.55 |
10/02 | 75 | 76 | 75 | 76 | +2.7% | 29,800 | 43億6565万 | +2.7% | - | 0.56 |
10/01 | 75 | 76 | 74 | 74 | -1.33% | 17,600 | 42億5077万 | 0% | - | 0.55 |
09/28 | 75 | 76 | 74 | 75 | 0% | 30,200 | 43億821万 | 0% | 8.3 | 0.53 |
09/27 | 75 | 76 | 75 | 75 | -1.32% | 25,000 | 43億821万 | 0% | 8.3 | 0.53 |
09/26 | 76 | 76 | 75 | 76 | 0% | 77,300 | 43億6565万 | +1.33% | 8.41 | 0.53 |
09/25 | 74 | 77 | 74 | 76 | +4.11% | 150,300 | 43億6565万 | +1.33% | 8.41 | 0.53 |
09/21 | 74 | 74 | 73 | 73 | -1.35% | 15,600 | 41億9332万 | -2.67% | 8.07 | 0.51 |
09/20 | 74 | 74 | 73 | 74 | +1.37% | 27,200 | 42億5077万 | -1.33% | 8.18 | 0.52 |
09/19 | 73 | 74 | 72 | 73 | +1.39% | 49,400 | 41億9332万 | -2.67% | 8.07 | 0.51 |
09/18 | 73 | 74 | 72 | 72 | -1.37% | 45,600 | 41億3588万 | -4% | 7.96 | 0.51 |
09/14 | 73 | 74 | 73 | 73 | +1.39% | 36,700 | 41億9332万 | -2.67% | 8.07 | 0.51 |
09/13 | 74 | 74 | 72 | 72 | -2.7% | 26,200 | 41億3588万 | -4% | 7.96 | 0.51 |
09/12 | 73 | 74 | 72 | 74 | +1.37% | 74,000 | 42億5077万 | -1.33% | 8.18 | 0.52 |
09/11 | 74 | 74 | 72 | 73 | -1.35% | 60,300 | 41億9332万 | -1.35% | 8.07 | 0.51 |
09/10 | 73 | 74 | 73 | 74 | 0% | 19,700 | 42億5077万 | 0% | 8.18 | 0.52 |
09/07 | 73 | 74 | 72 | 74 | +2.78% | 43,900 | 42億5077万 | 0% | 8.18 | 0.52 |
09/06 | 76 | 76 | 72 | 72 | -5.26% | 351,300 | 41億3588万 | -2.7% | 7.96 | 0.51 |
09/05 | 77 | 78 | 76 | 76 | -2.56% | 47,500 | 43億6565万 | +2.7% | 8.41 | 0.53 |
09/04 | 75 | 80 | 75 | 78 | +5.41% | 721,600 | 44億8054万 | +5.41% | 8.63 | 0.55 |
09/03 | 76 | 76 | 74 | 74 | -1.33% | 46,600 | 42億5077万 | 0% | 8.18 | 0.52 |
08/31 | 75 | 75 | 74 | 75 | -1.32% | 17,000 | 43億821万 | +1.35% | 8.3 | 0.53 |
08/30 | 76 | 77 | 74 | 76 | 0% | 179,600 | 43億6565万 | +2.7% | 8.41 | 0.53 |
08/29 | 76 | 76 | 75 | 76 | +1.33% | 2,800 | 43億6565万 | +4.11% | 8.41 | 0.53 |
08/28 | 76 | 76 | 75 | 75 | -1.32% | 36,800 | 43億821万 | +2.74% | 8.3 | 0.53 |
08/27 | 76 | 76 | 75 | 76 | 0% | 25,900 | 43億6565万 | +4.11% | 8.41 | 0.53 |
08/24 | 75 | 76 | 75 | 76 | +1.33% | 6,700 | 43億6565万 | +4.11% | 8.41 | 0.53 |
08/23 | 75 | 75 | 74 | 75 | 0% | 34,300 | 43億821万 | +2.74% | 8.3 | 0.53 |
08/22 | 76 | 76 | 74 | 75 | -1.32% | 65,900 | 43億821万 | +2.74% | 8.3 | 0.53 |
08/21 | 76 | 76 | 76 | 76 | -1.3% | 29,300 | 43億6565万 | +5.56% | 8.41 | 0.53 |
08/20 | 76 | 77 | 74 | 77 | +2.67% | 69,400 | 44億2309万 | +6.94% | 8.52 | 0.54 |
08/17 | 75 | 76 | 74 | 75 | 0% | 62,400 | 43億821万 | +4.17% | 8.3 | 0.53 |