株価チャート
2018/08/28~2019/01/28
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 |
01/28 | 165 | 179 | 152 | 161 | +0.63% | 440,700 | 2億9089万 | -83.75% | 12.85 | 0.3 |
01/25 | 181 | 213 | 150 | 160 | -9.09% | 1,221,100 | 2億8908万 | -84.79% | 12.77 | 0.3 |
01/24 | 166 | 186 | 160 | 176 | +2.92% | 446,300 | 3億1799万 | -84.2% | 14.05 | 0.33 |
01/23 | 185 | 192 | 165 | 171 | -12.31% | 451,800 | 3億896万 | -85.46% | 13.65 | 0.32 |
01/22 | 236 | 268 | 177 | 195 | -4.41% | 1,415,200 | 3億5232万 | -84.26% | 15.56 | 0.36 |
01/21 | 169 | 263 | 169 | 204 | -80.19% | 1,880,800 | 3億6858万 | -84.32% | 16.28 | 0.38 |
01/18 | 1,030 | 1,030 | 1,030 | 1,030 | -22.56% | 4,100 | 18億6100万 | -24.43% | 82.21 | 1.92 |
01/17 | 1,315 | 1,330 | 1,310 | 1,330 | +1.14% | 1,000 | 24億304万 | -4.59% | 106.16 | 2.48 |
01/16 | 1,315 | 1,320 | 1,315 | 1,315 | 0% | 700 | 23億7594万 | -6.94% | 104.96 | 2.45 |
01/15 | 1,304 | 1,320 | 1,303 | 1,315 | -0.38% | 900 | 23億7594万 | -8.17% | 104.96 | 2.45 |
01/11 | 1,300 | 1,320 | 1,300 | 1,320 | -0.68% | 1,100 | 23億8497万 | -9.15% | 105.36 | 2.46 |
01/10 | 1,330 | 1,332 | 1,300 | 1,329 | +0.08% | 1,000 | 24億123万 | -9.78% | 106.08 | 2.47 |
01/09 | 1,322 | 1,328 | 1,315 | 1,328 | +0.45% | 2,300 | 23億9943万 | -11.11% | 106 | 2.47 |
01/08 | 1,331 | 1,339 | 1,260 | 1,322 | +9.08% | 2,900 | 23億8858万 | -12.68% | 105.52 | 2.46 |
01/07 | 1,210 | 1,256 | 1,210 | 1,212 | +2.02% | 2,800 | 21億8984万 | -21.09% | 96.74 | 2.26 |
01/04 | 1,161 | 1,188 | 1,157 | 1,188 | +2.68% | 3,700 | 21億4647万 | -23.89% | 94.82 | 2.21 |
2018 |
12/28 | 1,210 | 1,210 | 1,153 | 1,157 | -0.86% | 4,300 | 20億9046万 | -27.14% | 92.35 | 2.15 |
12/27 | 1,254 | 1,254 | 1,154 | 1,167 | +5.71% | 14,900 | 21億853万 | -27.78% | 93.15 | 2.17 |
12/26 | 1,104 | 1,104 | 1,104 | 1,104 | +15.72% | 3,000 | 19億9470万 | -32.89% | 88.12 | 2.06 |
12/25 | 1,179 | 1,179 | 952 | 954 | -19.29% | 20,100 | 17億2368万 | -43.04% | 76.14 | 1.78 |
12/21 | 1,212 | 1,220 | 1,180 | 1,182 | -2.48% | 9,700 | 21億3563万 | -31% | 94.34 | 2.2 |
12/20 | 1,301 | 1,301 | 1,201 | 1,212 | -6.77% | 8,100 | 21億8984万 | -30.42% | 96.74 | 2.26 |
12/19 | 1,353 | 1,374 | 1,300 | 1,300 | -3.7% | 5,600 | 23億4884万 | -26.51% | 103.76 | 2.42 |
12/18 | 1,559 | 1,559 | 1,340 | 1,350 | -15.57% | 11,900 | 24億3918万 | -24.71% | 107.75 | 2.51 |
12/17 | 1,652 | 1,652 | 1,580 | 1,599 | -5.27% | 5,300 | 28億8907万 | -11.9% | 127.63 | 2.98 |
12/14 | 1,701 | 1,705 | 1,688 | 1,688 | -1.17% | 2,200 | 30億4987万 | -7.66% | 134.73 | 3.14 |
12/13 | 1,724 | 1,724 | 1,701 | 1,708 | -0.93% | 3,500 | 30億8601万 | -6.97% | 136.33 | 3.18 |
12/12 | 1,720 | 1,735 | 1,720 | 1,724 | -0.63% | 1,100 | 31億1492万 | -6.51% | 137.6 | 3.21 |
12/11 | 1,749 | 1,750 | 1,735 | 1,735 | -0.86% | 1,100 | 31億3479万 | -6.27% | 138.48 | 3.23 |
12/10 | 1,765 | 1,765 | 1,750 | 1,750 | -0.85% | 2,800 | 31億6190万 | -5.81% | 139.68 | 3.26 |
12/07 | 1,790 | 1,790 | 1,761 | 1,765 | -1.45% | 2,400 | 31億8900万 | -5.31% | 140.88 | 3.29 |
12/06 | 1,800 | 1,800 | 1,791 | 1,791 | -0.39% | 1,900 | 32億3597万 | -4.22% | 142.95 | 3.34 |
12/05 | 1,806 | 1,806 | 1,798 | 1,798 | -0.66% | 3,300 | 32億4862万 | -4.06% | 143.51 | 3.35 |
12/04 | 1,825 | 1,825 | 1,810 | 1,810 | -0.93% | 2,800 | 32億7030万 | -3.62% | 144.47 | 3.37 |
12/03 | 1,830 | 1,836 | 1,827 | 1,827 | -0.16% | 3,000 | 33億102万 | -2.92% | 145.82 | 3.4 |
11/30 | 1,840 | 1,840 | 1,830 | 1,830 | -0.54% | 2,300 | 33億644万 | -2.97% | 146.06 | 3.2 |
11/29 | 1,841 | 1,849 | 1,840 | 1,840 | -0.49% | 1,500 | 33億2451万 | -2.65% | 146.86 | 3.21 |
11/28 | 1,842 | 1,851 | 1,840 | 1,849 | -0.05% | 1,100 | 33億4077万 | -2.43% | 147.58 | 3.23 |
11/27 | 1,851 | 1,856 | 1,850 | 1,850 | +0.05% | 2,800 | 33億4258万 | -2.58% | 147.66 | 3.23 |
11/26 | 1,858 | 1,858 | 1,841 | 1,849 | -0.64% | 2,900 | 33億4077万 | -2.89% | 147.58 | 3.23 |
11/22 | 1,863 | 1,863 | 1,861 | 1,861 | -0.11% | 900 | 33億6245万 | -2.51% | 148.54 | 3.25 |
11/21 | 1,857 | 1,890 | 1,857 | 1,863 | -0.64% | 1,300 | 33億6606万 | -2.61% | 148.7 | 3.25 |
11/20 | 1,897 | 1,897 | 1,865 | 1,875 | +0.27% | 2,800 | 33億8775万 | -2.29% | 149.66 | 3.28 |
11/19 | 1,896 | 1,896 | 1,870 | 1,870 | -1.42% | 2,000 | 33億7871万 | -2.76% | 149.26 | 3.27 |
11/16 | 1,898 | 1,898 | 1,897 | 1,897 | -0.16% | 1,300 | 34億2749万 | -1.66% | 151.41 | 3.31 |
11/15 | 1,900 | 1,900 | 1,898 | 1,900 | -0.11% | 1,400 | 34億3292万 | -1.71% | 151.65 | 3.32 |
11/14 | 1,902 | 1,903 | 1,901 | 1,902 | 0% | 800 | 34億3653万 | -1.81% | 151.81 | 3.32 |
11/13 | 1,902 | 1,904 | 1,900 | 1,902 | +0.11% | 1,100 | 34億3653万 | -2.01% | 151.81 | 3.32 |
11/12 | 1,900 | 1,905 | 1,900 | 1,900 | -0.21% | 700 | 34億3292万 | -2.31% | 151.65 | 3.32 |
11/09 | 1,901 | 1,904 | 1,900 | 1,904 | +0.11% | 2,000 | 34億4014万 | -2.31% | 151.97 | 3.33 |
11/08 | 1,901 | 1,905 | 1,900 | 1,902 | +0.11% | 1,300 | 34億3653万 | -2.61% | 151.81 | 3.32 |
11/07 | 1,905 | 1,908 | 1,900 | 1,900 | -0.26% | 2,900 | 34億3292万 | -2.91% | 151.65 | 3.32 |
11/06 | 1,906 | 1,906 | 1,905 | 1,905 | -0.05% | 2,100 | 34億4195万 | -2.91% | 152.05 | 3.33 |
11/05 | 1,906 | 1,906 | 1,904 | 1,906 | 0% | 1,500 | 34億4376万 | -3.1% | 152.13 | 3.33 |
11/02 | 1,903 | 1,906 | 1,902 | 1,906 | +0.16% | 800 | 34億4376万 | -3.35% | 152.13 | 3.33 |
11/01 | 1,902 | 1,905 | 1,902 | 1,903 | +0.11% | 1,500 | 34億3834万 | -3.69% | 151.89 | 3.32 |
10/31 | 1,902 | 1,903 | 1,901 | 1,901 | -0.05% | 1,000 | 34億3472万 | -4.04% | 151.73 | 3.32 |
10/30 | 1,901 | 1,908 | 1,901 | 1,902 | -0.26% | 2,100 | 34億3653万 | -4.23% | 151.81 | 3.32 |
10/29 | 1,921 | 1,921 | 1,907 | 1,907 | -0.83% | 1,800 | 34億4556万 | -4.32% | 152.21 | 3.33 |
10/26 | 1,931 | 1,949 | 1,922 | 1,923 | -0.41% | 2,100 | 34億7447万 | -3.71% | 153.49 | 3.36 |
10/25 | 1,945 | 1,945 | 1,931 | 1,931 | -1.98% | 1,300 | 34億8893万 | -3.3% | 154.13 | 3.37 |
10/24 | 1,960 | 1,972 | 1,952 | 1,970 | +1.03% | 700 | 35億5939万 | -1.3% | 157.24 | 3.44 |
10/23 | 1,979 | 1,980 | 1,950 | 1,950 | -1.47% | 2,100 | 35億2326万 | -2.35% | 155.64 | 3.41 |
10/22 | 1,970 | 1,979 | 1,964 | 1,979 | +0.46% | 500 | 35億7565万 | -1.25% | 157.96 | 3.46 |
10/19 | 1,952 | 1,970 | 1,952 | 1,970 | +0.51% | 1,000 | 35億5939万 | -2.09% | 157.24 | 3.44 |
10/18 | 1,989 | 1,989 | 1,960 | 1,960 | -1.95% | 3,200 | 35億4132万 | -3.02% | 156.44 | 3.42 |
10/17 | 1,997 | 1,999 | 1,995 | 1,999 | +0.05% | 1,300 | 36億1179万 | -1.58% | 159.55 | 3.49 |
10/16 | 1,999 | 2,000 | 1,998 | 1,998 | 0% | 1,100 | 36億998万 | -2.25% | 159.47 | 3.49 |
10/15 | 2,000 | 2,000 | 1,998 | 1,998 | -0.2% | 2,200 | 36億998万 | -3.1% | 159.47 | 3.49 |
10/12 | 2,000 | 2,004 | 2,000 | 2,002 | +0.1% | 1,500 | 36億1721万 | -3.8% | 159.79 | 3.5 |
10/11 | 2,005 | 2,005 | 2,000 | 2,000 | -0.45% | 1,200 | 36億1360万 | -4.99% | 159.63 | 3.49 |
10/10 | 2,002 | 2,009 | 2,002 | 2,009 | +0.35% | 500 | 36億2986万 | -5.68% | 160.35 | 3.51 |
10/09 | 2,002 | 2,009 | 2,002 | 2,002 | -0.05% | 700 | 36億1721万 | -7.14% | 159.79 | 3.5 |
10/05 | 2,000 | 2,009 | 2,000 | 2,003 | +0.15% | 1,400 | 36億1902万 | -8.2% | 159.87 | 3.5 |
10/04 | 2,001 | 2,008 | 2,000 | 2,000 | -0.5% | 2,300 | 36億1360万 | -9.5% | 159.63 | 3.49 |
10/03 | 2,018 | 2,025 | 2,010 | 2,010 | -0.45% | 3,000 | 36億3166万 | -10.51% | 160.43 | 3.51 |
10/02 | 2,026 | 2,031 | 2,019 | 2,019 | -0.3% | 2,600 | 36億4792万 | -11.49% | 161.15 | 3.53 |
10/01 | 2,023 | 2,025 | 2,020 | 2,025 | +0.2% | 3,200 | 36億5877万 | -12.56% | 161.63 | 3.54 |
09/28 | 2,030 | 2,040 | 2,020 | 2,021 | 0% | 3,800 | 36億5154万 | -14% | 161.31 | 3.53 |
09/27 | 2,038 | 2,038 | 2,019 | 2,021 | +0.1% | 2,300 | 36億5154万 | -15.19% | 161.31 | 3.53 |
09/26 | 2,022 | 2,035 | 2,016 | 2,019 | -1.03% | 3,100 | 36億4792万 | -16.47% | 161.15 | 3.53 |
09/25 | 2,081 | 2,081 | 2,023 | 2,040 | -1.54% | 5,100 | 36億8587万 | -16.8% | 162.83 | 3.56 |
09/21 | 2,028 | 2,072 | 2,016 | 2,072 | +2.83% | 6,600 | 37億4368万 | -16.62% | 165.38 | 3.62 |
09/20 | 1,901 | 2,015 | 1,901 | 2,015 | +6% | 16,500 | 36億4070万 | -19.98% | 160.83 | 3.52 |
09/19 | 1,910 | 1,918 | 1,901 | 1,901 | -0.58% | 5,500 | 34億3472万 | -25.54% | 151.73 | 3.32 |
09/18 | 1,998 | 2,000 | 1,910 | 1,912 | -4.83% | 12,600 | 34億5460万 | -26.26% | 152.61 | 3.34 |
09/14 | 2,018 | 2,078 | 2,008 | 2,009 | -4.97% | 10,900 | 36億2986万 | -23.67% | 160.35 | 3.51 |
09/13 | 2,182 | 2,182 | 2,100 | 2,114 | -3.29% | 5,500 | 38億1957万 | -20.73% | 168.73 | 3.69 |
09/12 | 2,227 | 2,227 | 2,186 | 2,186 | -0.64% | 3,300 | 39億4966万 | -19.01% | 174.48 | 3.82 |
09/11 | 2,208 | 2,209 | 2,186 | 2,200 | -0.36% | 4,300 | 39億7496万 | -19.35% | 175.6 | 3.84 |
09/10 | 2,280 | 2,290 | 2,199 | 2,208 | -4.7% | 8,900 | 39億8941万 | -19.91% | 176.23 | 3.86 |
09/07 | 2,412 | 2,412 | 2,310 | 2,317 | -4.85% | 5,700 | 41億8635万 | -16.83% | 184.93 | 4.05 |
09/06 | 2,481 | 2,481 | 2,435 | 2,435 | -2.37% | 3,500 | 43億9955万 | -13.38% | 194.35 | 4.25 |
09/05 | 2,525 | 2,532 | 2,494 | 2,494 | -3.37% | 6,000 | 45億615万 | -11.97% | 199.06 | 4.36 |
09/04 | 2,619 | 2,620 | 2,581 | 2,581 | -1.71% | 6,000 | 46億6335万 | -9.47% | 206.01 | 4.51 |
09/03 | 2,663 | 2,663 | 2,625 | 2,626 | -1.43% | 3,500 | 47億4465万 | -8.37% | 209.6 | 4.59 |
08/31 | 2,667 | 2,670 | 2,662 | 2,664 | -0.11% | 2,700 | 48億1331万 | -7.47% | - | 4.43 |
08/30 | 2,720 | 2,720 | 2,666 | 2,667 | -1.22% | 6,700 | 48億1873万 | -7.75% | - | 4.44 |
08/29 | 2,681 | 2,725 | 2,663 | 2,700 | -6.64% | 17,100 | 48億7836万 | -6.99% | - | 4.49 |
08/28 | 2,861 | 2,893 | 2,861 | 2,892 | +0.24% | 8,400 | 52億2526万 | -0.72% | - | 4.81 |