株価チャート
2018/08/24~2019/01/24
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 |
01/24 | 6,200 | 6,360 | 6,150 | 6,350 | +2.42% | 60,800 | 897億4455万 | +3.25% | 45.45 | 11.48 |
01/23 | 6,150 | 6,280 | 6,010 | 6,200 | -0.8% | 100,900 | 876億2460万 | +0.49% | 44.37 | 11.21 |
01/22 | 6,030 | 6,400 | 6,030 | 6,250 | +4.34% | 192,200 | 883億3125万 | +0.89% | 44.73 | 11.3 |
01/21 | 6,210 | 6,230 | 5,960 | 5,990 | -3.7% | 102,500 | 846億5667万 | -3.68% | 42.87 | 10.83 |
01/18 | 6,270 | 6,280 | 6,110 | 6,220 | +0.32% | 54,400 | 879億726万 | -0.59% | 44.52 | 11.25 |
01/17 | 6,100 | 6,230 | 6,020 | 6,200 | +2.31% | 58,400 | 876億2460万 | -1.15% | 44.37 | 11.21 |
01/16 | 6,090 | 6,190 | 5,980 | 6,060 | -0.16% | 74,300 | 856億4598万 | -3.69% | 43.37 | 10.96 |
01/15 | 5,940 | 6,070 | 5,850 | 6,070 | +2.19% | 104,800 | 857億8731万 | -3.91% | 43.44 | 10.98 |
01/11 | 6,010 | 6,140 | 5,910 | 5,940 | -0.17% | 63,700 | 839億5002万 | -6.43% | 42.51 | 10.74 |
01/10 | 5,980 | 6,010 | 5,830 | 5,950 | -2.78% | 73,900 | 840億9135万 | -6.59% | 42.58 | 10.76 |
01/09 | 6,110 | 6,250 | 6,080 | 6,120 | +0.99% | 109,100 | 864億9396万 | -4.24% | 43.8 | 11.07 |
01/08 | 6,130 | 6,140 | 5,990 | 6,060 | +1% | 90,700 | 856億4598万 | -5.28% | 43.37 | 10.96 |
01/07 | 5,900 | 6,030 | 5,850 | 6,000 | +5.63% | 117,100 | 847億9800万 | -6.28% | 42.94 | 10.85 |
01/04 | 5,920 | 6,030 | 5,610 | 5,680 | -6.89% | 206,000 | 802億7544万 | -11.44% | 40.65 | 10.27 |
2018 |
12/28 | 6,170 | 6,270 | 6,010 | 6,100 | -1.61% | 143,200 | 862億1130万 | -5.24% | 43.66 | 11.03 |
12/27 | 6,410 | 6,430 | 6,090 | 6,200 | +1.47% | 200,500 | 876億2460万 | -3.74% | 44.37 | 11.21 |
12/26 | 6,120 | 6,340 | 6,040 | 6,110 | +1.5% | 136,400 | 863億5263万 | -5.14% | 43.73 | 11.05 |
12/25 | 6,010 | 6,160 | 5,890 | 6,020 | -4.6% | 147,600 | 850億8066万 | -6.62% | 43.08 | 10.89 |
12/21 | 6,150 | 6,350 | 6,010 | 6,310 | +3.1% | 248,600 | 891億7923万 | -2.13% | 45.16 | 11.41 |
12/20 | 6,280 | 6,310 | 6,030 | 6,120 | -4.97% | 122,000 | 864億9396万 | -4.78% | 43.8 | 11.07 |
12/19 | 6,250 | 6,620 | 6,240 | 6,440 | +4.55% | 134,900 | 910億1652万 | +0.45% | 46.09 | 11.65 |
12/18 | 6,160 | 6,370 | 6,150 | 6,160 | -2.99% | 138,100 | 870億5928万 | -3.52% | 44.09 | 11.14 |
12/17 | 6,260 | 6,580 | 6,220 | 6,350 | +1.44% | 234,000 | 897億4455万 | -0.5% | 45.45 | 11.48 |
12/14 | 6,550 | 6,590 | 6,170 | 6,260 | -5.01% | 298,900 | 884億7258万 | -1.73% | 44.8 | 11.32 |
12/13 | 6,790 | 6,820 | 6,580 | 6,590 | -3.94% | 140,400 | 931億3647万 | +3.67% | 47.16 | 11.92 |
12/12 | 6,850 | 6,890 | 6,650 | 6,860 | +0.59% | 135,500 | 969億5238万 | +8.42% | 49.1 | 12.41 |
12/11 | 6,870 | 6,910 | 6,760 | 6,820 | -0.44% | 71,200 | 963億8706万 | +8.63% | 48.81 | 12.33 |
12/10 | 6,950 | 7,000 | 6,810 | 6,850 | -1.3% | 107,300 | 968億1105万 | +9.74% | 49.02 | 12.39 |
12/07 | 6,800 | 6,960 | 6,760 | 6,940 | +5.15% | 105,500 | 980億8302万 | +11.86% | 49.67 | 12.55 |
12/06 | 6,760 | 6,760 | 6,560 | 6,600 | -1.49% | 86,300 | 932億7780万 | +7.28% | 47.24 | 11.94 |
12/05 | 6,580 | 6,770 | 6,460 | 6,700 | +0.3% | 111,400 | 946億9110万 | +9.94% | 47.95 | 12.12 |
12/04 | 6,790 | 6,850 | 6,680 | 6,680 | -2.48% | 100,000 | 944億844万 | +11.24% | 47.81 | 12.08 |
12/03 | 6,690 | 6,880 | 6,620 | 6,850 | +5.55% | 154,900 | 968億1105万 | +15.65% | 49.02 | 12.39 |
11/30 | 6,390 | 6,530 | 6,280 | 6,490 | +0.46% | 175,600 | 917億2317万 | +11.19% | 46.45 | 11.74 |
11/29 | 6,390 | 6,540 | 6,370 | 6,460 | +2.7% | 120,500 | 912億9918万 | +11.82% | 46.23 | 11.68 |
11/28 | 6,180 | 6,340 | 6,160 | 6,290 | +1.78% | 110,200 | 888億9657万 | +9.75% | 45.02 | 11.38 |
11/27 | 6,360 | 6,370 | 6,140 | 6,180 | -1.59% | 87,500 | 873億4194万 | +8.57% | 44.23 | 11.18 |
11/26 | 6,250 | 6,370 | 6,210 | 6,280 | +0.32% | 84,500 | 887億5524万 | +10.95% | 44.95 | 11.36 |
11/22 | 6,250 | 6,310 | 6,160 | 6,260 | +0.97% | 54,400 | 884億7258万 | +11.49% | 44.8 | 11.32 |
11/21 | 6,060 | 6,270 | 6,020 | 6,200 | -0.16% | 73,500 | 876億2460万 | +11.29% | 44.37 | 11.21 |
11/20 | 6,120 | 6,310 | 6,120 | 6,210 | -0.8% | 110,200 | 877億6593万 | +12.4% | 44.44 | 11.23 |
11/19 | 6,050 | 6,320 | 6,040 | 6,260 | +3.99% | 127,500 | 884億7258万 | +14.4% | 44.8 | 11.32 |
11/16 | 5,910 | 6,040 | 5,870 | 6,020 | +3.61% | 142,500 | 850億8066万 | +11.03% | 43.08 | 10.89 |
11/15 | 5,670 | 5,890 | 5,610 | 5,810 | +1.75% | 54,100 | 821億1273万 | +7.91% | 41.58 | 10.51 |
11/14 | 5,750 | 5,860 | 5,620 | 5,710 | -1.55% | 78,000 | 806億9943万 | +6.67% | 40.87 | 10.33 |
11/13 | 5,790 | 5,970 | 5,720 | 5,800 | -4.76% | 142,400 | 819億7140万 | +8.68% | 41.51 | 10.49 |
11/12 | 6,040 | 6,200 | 5,990 | 6,090 | +0.83% | 125,900 | 860億6997万 | +14.65% | 43.59 | 11.01 |
11/09 | 5,940 | 6,070 | 5,880 | 6,040 | +1.85% | 123,100 | 853億6332万 | +14.57% | 43.23 | 10.92 |
11/08 | 5,950 | 5,980 | 5,860 | 5,930 | +1.37% | 79,400 | 838億869万 | +13.25% | 42.44 | 10.72 |
11/07 | 5,720 | 5,930 | 5,710 | 5,850 | +3.72% | 144,300 | 826億7805万 | +12.46% | 41.87 | 10.58 |
11/06 | 5,800 | 5,840 | 5,580 | 5,640 | -4.41% | 170,400 | 797億1012万 | +8.86% | 40.36 | 10.2 |
11/05 | 5,780 | 6,040 | 5,720 | 5,900 | -0.17% | 162,300 | 833億8470万 | +14.14% | 42.23 | 10.67 |
11/02 | 5,630 | 5,980 | 5,550 | 5,910 | +4.97% | 354,400 | 835億2603万 | +14.82% | 42.3 | 10.69 |
11/01 | 5,200 | 5,740 | 5,180 | 5,630 | +8.9% | 761,700 | 795億6879万 | +9.83% | 40.29 | 10.18 |
10/31 | 5,170 | 5,170 | 5,150 | 5,170 | +15.79% | 107,400 | 730億6761万 | +0.94% | 37 | 9.35 |
10/30 | 4,485 | 4,610 | 4,305 | 4,465 | -3.46% | 309,100 | 631億384万 | -12.93% | 31.96 | 8.07 |
10/29 | 4,755 | 4,835 | 4,620 | 4,625 | -1.8% | 202,500 | 653億6512万 | -10.26% | 33.1 | 8.36 |
10/26 | 4,990 | 5,030 | 4,670 | 4,710 | -5.33% | 258,600 | 665億6643万 | -8.99% | 33.71 | 8.52 |
10/25 | 5,110 | 5,150 | 4,970 | 4,975 | -6.31% | 189,600 | 703億1167万 | -4.2% | 35.61 | 9 |
10/24 | 5,430 | 5,430 | 5,230 | 5,310 | -0.38% | 107,700 | 750億4623万 | +2.14% | 38 | 9.6 |
10/23 | 5,350 | 5,390 | 5,220 | 5,330 | -0.74% | 97,000 | 753億2889万 | +2.72% | 38.15 | 9.64 |
10/22 | 5,200 | 5,390 | 5,190 | 5,370 | +3.87% | 111,500 | 758億9421万 | +3.81% | 38.43 | 9.71 |
10/19 | 5,160 | 5,190 | 5,080 | 5,170 | +0.19% | 130,900 | 730億6761万 | +0.25% | 37 | 9.35 |
10/18 | 5,140 | 5,260 | 5,110 | 5,160 | +2.38% | 128,200 | 729億2628万 | +0.17% | 36.93 | 9.33 |
10/17 | 4,910 | 5,070 | 4,870 | 5,040 | +3.17% | 115,500 | 712億3032万 | -2.02% | 36.07 | 9.11 |
10/16 | 4,920 | 5,010 | 4,820 | 4,885 | -2.69% | 126,100 | 690億3970万 | -5.03% | 34.96 | 8.83 |
10/15 | 5,010 | 5,140 | 4,995 | 5,020 | -0.79% | 104,100 | 709億4766万 | -2.49% | 35.93 | 9.08 |
10/12 | 4,940 | 5,070 | 4,870 | 5,060 | +0.4% | 163,200 | 715億1298万 | -1.67% | 36.21 | 9.15 |
10/11 | 5,010 | 5,070 | 4,960 | 5,040 | -5.08% | 179,700 | 712億3032万 | -2.04% | 36.07 | 9.11 |
10/10 | 5,210 | 5,420 | 5,210 | 5,310 | +2.71% | 101,500 | 750億4623万 | +3.23% | 38 | 9.6 |
10/09 | 5,130 | 5,190 | 5,080 | 5,170 | +1.57% | 90,400 | 730億6761万 | +0.7% | 37 | 9.35 |
10/05 | 5,070 | 5,120 | 5,030 | 5,090 | -0.97% | 75,900 | 719億3697万 | -0.97% | 36.43 | 9.2 |
10/04 | 5,140 | 5,310 | 5,110 | 5,140 | +0.98% | 76,100 | 726億4362万 | -0.19% | 36.79 | 9.3 |
10/03 | 5,280 | 5,280 | 5,060 | 5,090 | -4.14% | 99,500 | 719億3697万 | -1.32% | 36.43 | 9.2 |
10/02 | 5,440 | 5,480 | 5,280 | 5,310 | -0.75% | 66,300 | 750億4623万 | +2.51% | 38 | 9.6 |
10/01 | 5,400 | 5,440 | 5,340 | 5,350 | +0.19% | 52,500 | 756億1155万 | +3.06% | 38.29 | 9.68 |
09/28 | 5,410 | 5,480 | 5,250 | 5,340 | -1.11% | 111,600 | 754億7022万 | +2.75% | 38.22 | 9.66 |
09/27 | 5,510 | 5,630 | 5,380 | 5,400 | -2.35% | 109,800 | 763億1820万 | +3.97% | 38.65 | 9.77 |
09/26 | 5,330 | 5,550 | 5,330 | 5,530 | +3.95% | 110,200 | 781億5549万 | +6.61% | 39.58 | 10 |
09/25 | 5,060 | 5,320 | 5,050 | 5,320 | +4.31% | 102,800 | 751億8756万 | +2.86% | 38.07 | 9.62 |
09/21 | 5,190 | 5,190 | 5,030 | 5,100 | -1.16% | 121,300 | 720億7830万 | -1.24% | 36.5 | 9.22 |
09/20 | 5,210 | 5,210 | 5,110 | 5,160 | +0.19% | 47,000 | 729億2628万 | -0.08% | 36.93 | 9.33 |
09/19 | 5,200 | 5,200 | 5,100 | 5,150 | +0.19% | 72,600 | 727億8495万 | -0.29% | 36.86 | 9.31 |
09/18 | 5,110 | 5,190 | 5,020 | 5,140 | +1.58% | 66,000 | 726億4362万 | -0.5% | 36.79 | 9.3 |
09/14 | 5,000 | 5,090 | 4,985 | 5,060 | +2.64% | 104,200 | 715億1298万 | -1.92% | 36.21 | 9.15 |
09/13 | 4,905 | 4,975 | 4,900 | 4,930 | -0.8% | 81,100 | 696億7569万 | -4.49% | 35.28 | 8.92 |
09/12 | 5,020 | 5,040 | 4,950 | 4,970 | -0.6% | 77,500 | 702億4101万 | -3.83% | 35.57 | 8.99 |
09/11 | 5,000 | 5,070 | 4,990 | 5,000 | 0% | 52,600 | 706億6500万 | -3.33% | 35.78 | 9.04 |
09/10 | 4,975 | 5,050 | 4,960 | 5,000 | -0.6% | 69,500 | 706億6500万 | -3.33% | 35.78 | 9.04 |
09/07 | 4,910 | 5,080 | 4,905 | 5,030 | +0.8% | 87,600 | 710億8899万 | -2.8% | 36 | 9.1 |
09/06 | 4,975 | 5,010 | 4,915 | 4,990 | +0.3% | 91,400 | 705億2367万 | -3.65% | 35.71 | 9.02 |
09/05 | 5,040 | 5,090 | 4,910 | 4,975 | -1.29% | 115,900 | 703億1167万 | -4.05% | 35.61 | 9 |
09/04 | 4,965 | 5,080 | 4,850 | 5,040 | +0.8% | 198,100 | 712億3032万 | -3.04% | 36.07 | 9.11 |
09/03 | 5,050 | 5,050 | 4,965 | 5,000 | -1.38% | 139,300 | 706億6500万 | -4.05% | 35.78 | 9.04 |
08/31 | 5,180 | 5,210 | 5,050 | 5,070 | -4.52% | 213,100 | 716億5431万 | -3.7% | 36.29 | 9.17 |
08/30 | 5,360 | 5,370 | 5,240 | 5,310 | -0.75% | 97,400 | 750億4623万 | -0.09% | 38 | 9.6 |
08/29 | 5,360 | 5,440 | 5,310 | 5,350 | +0.38% | 91,800 | 756億1155万 | -0.13% | 38.29 | 9.68 |
08/28 | 5,680 | 5,680 | 5,300 | 5,330 | -5.5% | 175,800 | 753億2889万 | -1.17% | 38.15 | 9.64 |
08/27 | 5,640 | 5,670 | 5,520 | 5,640 | +1.08% | 88,300 | 797億1012万 | +3.85% | 40.36 | 10.2 |
08/24 | 5,510 | 5,630 | 5,500 | 5,580 | +1.27% | 79,700 | 788億6214万 | +2.27% | 39.94 | 10.09 |