株価チャート
2018/08/13~2019/01/10
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 |
01/10 | 1,112 | 1,112 | 1,066 | 1,076 | -3.24% | 20,900 | 47億4774万 | -9.88% | 32.92 | 3.15 |
01/09 | 1,113 | 1,153 | 1,103 | 1,112 | +1.28% | 35,400 | 49億658万 | -7.95% | 34.03 | 3.25 |
01/08 | 1,106 | 1,117 | 1,094 | 1,098 | +1.1% | 29,300 | 48億4481万 | -9.85% | 33.6 | 3.21 |
01/07 | 1,102 | 1,105 | 1,078 | 1,086 | +2.36% | 23,100 | 47億9186万 | -11.49% | 33.23 | 3.18 |
01/04 | 1,050 | 1,061 | 1,024 | 1,061 | -1.21% | 36,000 | 46億8155万 | -14.16% | 32.47 | 3.11 |
2018 |
12/28 | 1,087 | 1,095 | 1,060 | 1,074 | -3.07% | 20,500 | 47億3891万 | -13.73% | 32.86 | 3.14 |
12/27 | 1,123 | 1,123 | 1,074 | 1,108 | +5.83% | 36,800 | 48億8893万 | -11.57% | 33.9 | 3.24 |
12/26 | 1,050 | 1,065 | 1,019 | 1,047 | +2.85% | 108,700 | 46億1978万 | -16.77% | 32.04 | 3.06 |
12/25 | 995 | 1,036 | 985 | 1,018 | -6.09% | 93,100 | 44億9182万 | -19.59% | 31.15 | 2.98 |
12/21 | 1,131 | 1,132 | 1,038 | 1,084 | -5.24% | 92,800 | 47億8304万 | -14.98% | 33.17 | 3.17 |
12/20 | 1,198 | 1,205 | 1,130 | 1,144 | -6.84% | 138,800 | 50億4778万 | -10.69% | 35.01 | 3.35 |
12/19 | 1,204 | 1,239 | 1,183 | 1,228 | +2.93% | 40,300 | 54億1842万 | -4.58% | 37.58 | 3.59 |
12/18 | 1,204 | 1,214 | 1,182 | 1,193 | -3.01% | 110,700 | 52億6399万 | -7.81% | 36.5 | 3.49 |
12/17 | 1,258 | 1,258 | 1,219 | 1,230 | -2.23% | 27,700 | 54億2725万 | -5.6% | 37.64 | 3.6 |
12/14 | 1,300 | 1,307 | 1,256 | 1,258 | -3.08% | 23,600 | 55億5079万 | -4.04% | 38.49 | 3.68 |
12/13 | 1,288 | 1,304 | 1,265 | 1,298 | +2.04% | 26,700 | 57億2729万 | -1.44% | 39.72 | 3.8 |
12/12 | 1,217 | 1,276 | 1,217 | 1,272 | +4.69% | 35,800 | 56億1257万 | -3.64% | 38.92 | 3.72 |
12/11 | 1,243 | 1,260 | 1,208 | 1,215 | -1.78% | 56,100 | 53億6106万 | -8.09% | 37.18 | 3.56 |
12/10 | 1,245 | 1,270 | 1,235 | 1,237 | -2.98% | 34,200 | 54億5813万 | -6.71% | 37.85 | 3.62 |
12/07 | 1,303 | 1,306 | 1,263 | 1,275 | -0.86% | 24,900 | 56億2581万 | -4.21% | 39.01 | 3.73 |
12/06 | 1,319 | 1,327 | 1,273 | 1,286 | -2.87% | 28,200 | 56億7434万 | -3.89% | 39.35 | 3.76 |
12/05 | 1,315 | 1,349 | 1,310 | 1,324 | -1.12% | 23,700 | 58億4201万 | -1.12% | 40.51 | 3.87 |
12/04 | 1,382 | 1,398 | 1,328 | 1,339 | -3.67% | 39,000 | 59億820万 | 0% | 40.97 | 3.92 |
12/03 | 1,413 | 1,427 | 1,381 | 1,390 | -1% | 23,700 | 61億3323万 | +4.35% | 42.53 | 4.07 |
11/30 | 1,418 | 1,447 | 1,385 | 1,404 | -0.21% | 43,600 | 61億9500万 | +5.88% | 42.96 | 4.11 |
11/29 | 1,398 | 1,420 | 1,376 | 1,407 | +1.66% | 52,300 | 63億673万 | +6.59% | 43.62 | 4.17 |
11/28 | 1,330 | 1,398 | 1,330 | 1,384 | +4.77% | 50,500 | 62億364万 | +5.09% | 42.91 | 4.1 |
11/27 | 1,337 | 1,337 | 1,308 | 1,321 | +1.07% | 21,700 | 59億2125万 | +0.46% | 40.95 | 3.92 |
11/26 | 1,299 | 1,342 | 1,290 | 1,307 | +1.16% | 42,800 | 58億5849万 | -0.83% | 40.52 | 3.88 |
11/22 | 1,269 | 1,296 | 1,250 | 1,292 | +2.3% | 26,000 | 57億9126万 | -2.2% | 40.05 | 3.83 |
11/21 | 1,222 | 1,270 | 1,203 | 1,263 | +3.36% | 29,400 | 56億6127万 | -4.61% | 39.15 | 3.74 |
11/20 | 1,235 | 1,241 | 1,201 | 1,222 | -2.55% | 67,800 | 54億7749万 | -7.98% | 37.88 | 3.62 |
11/19 | 1,239 | 1,292 | 1,229 | 1,254 | +1.46% | 42,700 | 56億2092万 | -5.93% | 38.88 | 3.72 |
11/16 | 1,270 | 1,283 | 1,225 | 1,236 | -1.51% | 70,000 | 55億4024万 | -7.55% | 38.32 | 3.66 |
11/15 | 1,280 | 1,300 | 1,254 | 1,255 | -1.57% | 46,100 | 56億2541万 | -6.48% | 38.91 | 3.72 |
11/14 | 1,420 | 1,422 | 1,273 | 1,275 | -10.46% | 139,500 | 57億1506万 | -5.27% | 39.53 | 3.78 |
11/13 | 1,340 | 1,430 | 1,299 | 1,424 | +1.79% | 152,200 | 63億8293万 | +5.4% | 44.15 | 4.22 |
11/12 | 1,399 | 1,418 | 1,384 | 1,399 | -2.91% | 46,800 | 62億7087万 | +3.48% | 43.37 | 4.15 |
11/09 | 1,405 | 1,456 | 1,395 | 1,441 | +2.56% | 47,300 | 64億5913万 | +6.5% | 44.67 | 4.27 |
11/08 | 1,388 | 1,434 | 1,388 | 1,405 | +3.08% | 41,000 | 62億9777万 | +3.77% | 43.56 | 4.17 |
11/07 | 1,325 | 1,400 | 1,322 | 1,363 | +2.87% | 49,300 | 61億951万 | +0.44% | 42.25 | 4.04 |
11/06 | 1,324 | 1,343 | 1,301 | 1,325 | +0.08% | 52,300 | 59億3918万 | -2.72% | 41.08 | 3.93 |
11/05 | 1,363 | 1,368 | 1,322 | 1,324 | -2.79% | 62,600 | 59億3469万 | -3.36% | 41.05 | 3.93 |
11/02 | 1,426 | 1,447 | 1,362 | 1,362 | -5.48% | 102,200 | 61億502万 | -1.09% | 42.22 | 4.04 |
11/01 | 1,351 | 1,448 | 1,331 | 1,441 | +9.08% | 164,400 | 64億5913万 | +4.42% | 44.67 | 4.27 |
10/31 | 1,339 | 1,340 | 1,272 | 1,321 | +0.76% | 47,300 | 59億2125万 | -4.41% | 40.95 | 3.92 |
10/30 | 1,151 | 1,318 | 1,151 | 1,311 | +11.67% | 104,700 | 58億7642万 | -5.62% | 40.64 | 3.89 |
10/29 | 1,226 | 1,249 | 1,167 | 1,174 | -4.63% | 98,600 | 52億6233万 | -15.78% | 36.4 | 3.48 |
10/26 | 1,276 | 1,288 | 1,215 | 1,231 | -1.99% | 89,000 | 55億1783万 | -12.32% | 38.16 | 3.65 |
10/25 | 1,300 | 1,301 | 1,252 | 1,256 | -6.27% | 62,900 | 56億2989万 | -11.05% | 38.94 | 3.72 |
10/24 | 1,368 | 1,368 | 1,320 | 1,340 | -0.3% | 35,200 | 60億641万 | -5.57% | 41.54 | 3.97 |
10/23 | 1,400 | 1,400 | 1,342 | 1,344 | -2.75% | 22,100 | 60億2434万 | -5.49% | 41.67 | 3.98 |
10/22 | 1,364 | 1,382 | 1,335 | 1,382 | +0.66% | 10,500 | 61億9467万 | -2.88% | 42.84 | 4.1 |
10/19 | 1,367 | 1,383 | 1,333 | 1,373 | +0.15% | 19,400 | 61億5433万 | -3.45% | 42.56 | 4.07 |
10/18 | 1,374 | 1,405 | 1,364 | 1,371 | -0.44% | 18,900 | 61億4537万 | -3.59% | 42.5 | 4.06 |
10/17 | 1,363 | 1,387 | 1,363 | 1,377 | +2.15% | 19,200 | 61億7226万 | -3.23% | 42.69 | 4.08 |
10/16 | 1,340 | 1,350 | 1,312 | 1,348 | +0.9% | 21,400 | 60億4227万 | -5.2% | 41.79 | 4 |
10/15 | 1,375 | 1,379 | 1,332 | 1,336 | -2.84% | 39,700 | 59億8848万 | -6.05% | 41.42 | 3.96 |
10/12 | 1,322 | 1,384 | 1,322 | 1,375 | +2.61% | 37,500 | 61億6330万 | -3.31% | 42.63 | 4.08 |
10/11 | 1,326 | 1,358 | 1,320 | 1,340 | -5.37% | 52,000 | 60億641万 | -5.7% | 41.54 | 3.97 |
10/10 | 1,434 | 1,456 | 1,406 | 1,416 | -1.26% | 33,400 | 63億4707万 | -0.35% | 43.9 | 4.2 |
10/09 | 1,433 | 1,447 | 1,410 | 1,434 | -0.35% | 17,500 | 64億2776万 | +1.06% | 44.46 | 4.25 |
10/05 | 1,441 | 1,465 | 1,423 | 1,439 | -2.11% | 23,500 | 64億5017万 | +1.48% | 44.61 | 4.27 |
10/04 | 1,466 | 1,486 | 1,441 | 1,470 | -0.07% | 28,300 | 65億8912万 | +3.89% | 45.57 | 4.36 |
10/03 | 1,498 | 1,498 | 1,461 | 1,471 | -1.93% | 28,600 | 65億9361万 | +4.18% | 45.6 | 4.36 |
10/02 | 1,512 | 1,512 | 1,476 | 1,500 | -0.66% | 42,500 | 67億2360万 | +6.31% | 46.5 | 4.45 |
10/01 | 1,513 | 1,536 | 1,503 | 1,510 | +1.21% | 45,600 | 68億7412万 | +7.24% | 47.63 | 4.55 |
09/28 | 1,490 | 1,502 | 1,473 | 1,492 | +2.19% | 38,200 | 67億9218万 | +6.19% | 47.06 | 4.5 |
09/27 | 1,497 | 1,506 | 1,451 | 1,460 | -1.28% | 40,800 | 66億4650万 | +4.29% | 46.05 | 4.4 |
09/26 | 1,492 | 1,506 | 1,474 | 1,479 | -0.67% | 28,300 | 67億3299万 | +6.02% | 46.65 | 4.46 |
09/25 | 1,457 | 1,489 | 1,443 | 1,489 | +2.9% | 65,600 | 67億7852万 | +7.12% | 46.96 | 4.49 |
09/21 | 1,424 | 1,456 | 1,418 | 1,447 | +1.76% | 40,900 | 65億8732万 | +4.48% | 45.64 | 4.36 |
09/20 | 1,433 | 1,433 | 1,403 | 1,422 | -0.28% | 46,500 | 64億7351万 | +3.27% | 44.85 | 4.29 |
09/19 | 1,461 | 1,461 | 1,423 | 1,426 | -1.18% | 32,400 | 64億9172万 | +4.01% | 44.98 | 4.3 |
09/18 | 1,408 | 1,461 | 1,398 | 1,443 | +3.29% | 80,100 | 65億6911万 | +5.64% | 45.51 | 4.35 |
09/14 | 1,396 | 1,408 | 1,374 | 1,397 | +1.53% | 46,800 | 63億5970万 | +2.72% | 44.06 | 4.21 |
09/13 | 1,351 | 1,377 | 1,351 | 1,376 | +1.85% | 31,700 | 62億6410万 | +1.4% | 43.4 | 4.15 |
09/12 | 1,389 | 1,396 | 1,346 | 1,351 | -2.31% | 31,300 | 61億5029万 | -0.37% | 42.61 | 4.08 |
09/11 | 1,391 | 1,396 | 1,365 | 1,383 | -0.29% | 42,500 | 62億9596万 | +2.07% | 43.62 | 4.17 |
09/10 | 1,369 | 1,396 | 1,352 | 1,387 | +1.54% | 35,700 | 63億1417万 | +2.59% | 43.75 | 4.18 |
09/07 | 1,315 | 1,373 | 1,314 | 1,366 | +2.78% | 53,200 | 62億1857万 | +1.26% | 43.08 | 4.12 |
09/06 | 1,335 | 1,341 | 1,316 | 1,329 | -1.63% | 33,000 | 60億5013万 | -1.26% | 41.92 | 4.01 |
09/05 | 1,365 | 1,365 | 1,345 | 1,351 | -0.3% | 24,900 | 61億5029万 | +0.37% | 42.61 | 4.08 |
09/04 | 1,335 | 1,365 | 1,331 | 1,355 | +1.8% | 21,200 | 61億6850万 | +0.67% | 42.74 | 4.09 |
09/03 | 1,367 | 1,367 | 1,319 | 1,331 | -2.99% | 47,400 | 60億5924万 | -1.63% | 41.98 | 4.02 |
08/31 | 1,373 | 1,385 | 1,362 | 1,372 | -1.51% | 24,400 | 62億4589万 | +0.88% | 43.27 | 4.14 |
08/30 | 1,364 | 1,397 | 1,363 | 1,393 | +1.16% | 31,000 | 63億4149万 | +2.05% | 43.94 | 4.2 |
08/29 | 1,388 | 1,413 | 1,377 | 1,377 | -1.92% | 26,800 | 62億6865万 | +0.51% | 43.43 | 4.15 |
08/28 | 1,418 | 1,438 | 1,388 | 1,404 | -1.89% | 43,900 | 63億9156万 | +2.03% | 44.28 | 4.24 |
08/27 | 1,439 | 1,443 | 1,407 | 1,431 | +0.21% | 33,100 | 65億1448万 | +3.77% | 45.13 | 4.32 |
08/24 | 1,430 | 1,443 | 1,417 | 1,428 | -0.14% | 47,200 | 65億82万 | +3.4% | 45.04 | 4.31 |
08/23 | 1,380 | 1,437 | 1,368 | 1,430 | +3.62% | 108,000 | 65億993万 | +3.25% | 45.1 | 4.31 |
08/22 | 1,325 | 1,386 | 1,325 | 1,380 | +4.23% | 69,500 | 62億8231万 | -0.72% | 43.53 | 4.16 |
08/21 | 1,355 | 1,361 | 1,315 | 1,324 | -2.29% | 59,200 | 60億2737万 | -5.23% | 41.76 | 3.99 |
08/20 | 1,357 | 1,382 | 1,348 | 1,355 | 0% | 65,100 | 61億6850万 | -3.56% | 42.74 | 4.09 |
08/17 | 1,341 | 1,374 | 1,310 | 1,355 | +8.31% | 259,200 | 61億6850万 | -3.97% | 42.74 | 4.09 |
08/16 | 1,265 | 1,270 | 1,241 | 1,251 | -1.81% | 41,500 | 56億9505万 | -11.71% | 39.46 | 3.77 |
08/15 | 1,301 | 1,301 | 1,268 | 1,274 | -2.23% | 53,100 | 57億9975万 | -10.6% | 40.18 | 3.84 |
08/14 | 1,290 | 1,315 | 1,290 | 1,303 | +1.16% | 24,300 | 59億3177万 | -9.01% | 41.1 | 3.93 |
08/13 | 1,315 | 1,315 | 1,285 | 1,288 | -3.16% | 48,500 | 58億6349万 | -10.43% | 40.62 | 3.89 |