株価チャート
2018/11/15~2019/04/16
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 |
04/16 | 1,830 | 1,880 | 1,815 | 1,874 | +2.8% | 136,700 | 446億3436万 | +6.54% | 16.97 | 1.2 |
04/15 | 1,780 | 1,841 | 1,780 | 1,823 | +2.42% | 88,800 | 434億1966万 | +4.35% | 16.51 | 1.17 |
04/12 | 1,813 | 1,819 | 1,768 | 1,780 | -2.57% | 167,200 | 423億9550万 | +2.48% | 16.12 | 1.14 |
04/11 | 1,900 | 1,914 | 1,819 | 1,827 | -4.3% | 169,800 | 435億1493万 | +5.61% | 16.55 | 1.17 |
04/10 | 1,910 | 1,971 | 1,884 | 1,909 | +0.53% | 239,900 | 454億6798万 | +10.67% | 17.29 | 1.23 |
04/09 | 1,882 | 1,906 | 1,849 | 1,899 | +0.9% | 153,500 | 452億2981万 | +10.66% | 17.2 | 1.22 |
04/08 | 1,891 | 1,934 | 1,878 | 1,882 | +1.67% | 314,300 | 448億2491万 | +10.38% | 17.04 | 1.21 |
04/05 | 1,723 | 1,851 | 1,723 | 1,851 | +8.5% | 402,300 | 440億8656万 | +9.2% | 16.76 | 1.19 |
04/04 | 1,748 | 1,763 | 1,697 | 1,706 | -0.12% | 269,100 | 406億3299万 | +1.01% | 15.45 | 1.1 |
04/03 | 1,719 | 1,729 | 1,696 | 1,708 | +0.18% | 168,200 | 406億8063万 | +1.18% | 15.47 | 1.1 |
04/02 | 1,712 | 1,724 | 1,691 | 1,705 | -1.1% | 265,600 | 406億917万 | +1.01% | 15.44 | 1.09 |
04/01 | 1,755 | 1,757 | 1,700 | 1,724 | -0.63% | 287,800 | 410億6171万 | +2.13% | 15.61 | 1.11 |
03/29 | 1,766 | 1,766 | 1,695 | 1,735 | -2.36% | 363,800 | 413億2370万 | +2.91% | 15.71 | 1.11 |
03/28 | 1,765 | 1,792 | 1,749 | 1,777 | -1.28% | 249,000 | 423億2405万 | +5.59% | 16.09 | 1.14 |
03/27 | 1,723 | 1,827 | 1,722 | 1,800 | +2.1% | 343,900 | 428億7186万 | +7.14% | 16.3 | 1.16 |
03/26 | 1,735 | 1,797 | 1,732 | 1,763 | +3.28% | 203,200 | 419億9060万 | +5.13% | 15.97 | 1.13 |
03/25 | 1,694 | 1,714 | 1,656 | 1,707 | -0.18% | 115,900 | 406億5681万 | +1.85% | 15.46 | 1.1 |
03/22 | 1,700 | 1,719 | 1,690 | 1,710 | 0% | 81,100 | 407億2826万 | +2.15% | 15.49 | 1.1 |
03/20 | 1,692 | 1,729 | 1,681 | 1,710 | +2.03% | 92,700 | 407億2826万 | +2.09% | 15.49 | 1.1 |
03/19 | 1,740 | 1,756 | 1,656 | 1,676 | -3.84% | 173,900 | 399億1846万 | -0.06% | 15.18 | 1.08 |
03/18 | 1,690 | 1,743 | 1,670 | 1,743 | +4.12% | 191,400 | 415億1425万 | +3.75% | 15.78 | 1.12 |
03/15 | 1,686 | 1,686 | 1,644 | 1,674 | -0.77% | 198,500 | 398億7082万 | -0.95% | 15.16 | 1.07 |
03/14 | 1,684 | 1,729 | 1,667 | 1,687 | +0.36% | 175,700 | 401億8045万 | 0% | 15.28 | 1.08 |
03/13 | 1,625 | 1,681 | 1,625 | 1,681 | +2.88% | 119,000 | 400億3755万 | -0.36% | 15.22 | 1.08 |
03/12 | 1,579 | 1,646 | 1,579 | 1,634 | +4.34% | 206,800 | 389億1812万 | -3.03% | 14.8 | 1.05 |
03/11 | 1,585 | 1,587 | 1,506 | 1,566 | -1.01% | 195,600 | 372億9851万 | -7.34% | 14.18 | 1.01 |
03/08 | 1,559 | 1,582 | 1,537 | 1,582 | -1.06% | 244,100 | 376億7960万 | -6.61% | 14.33 | 1.02 |
03/07 | 1,645 | 1,659 | 1,576 | 1,599 | -5.83% | 329,800 | 380億8450万 | -5.61% | 14.48 | 1.03 |
03/06 | 1,678 | 1,731 | 1,663 | 1,698 | +1.01% | 223,800 | 404億4245万 | +0.41% | 15.38 | 1.09 |
03/05 | 1,586 | 1,685 | 1,585 | 1,681 | +3.7% | 310,900 | 400億3755万 | -0.41% | 15.22 | 1.08 |
03/04 | 1,601 | 1,625 | 1,560 | 1,621 | -0.55% | 453,500 | 386億849万 | -3.63% | 14.68 | 1.04 |
03/01 | 1,701 | 1,701 | 1,611 | 1,630 | -3.95% | 345,900 | 388億2285万 | -2.63% | 14.76 | 1.05 |
02/28 | 1,711 | 1,720 | 1,687 | 1,697 | -0.12% | 231,700 | 404億1863万 | +1.86% | 15.37 | 1.09 |
02/27 | 1,684 | 1,705 | 1,665 | 1,699 | +0.24% | 103,500 | 404億6627万 | +2.66% | 15.39 | 1.09 |
02/26 | 1,703 | 1,732 | 1,665 | 1,695 | -0.64% | 160,800 | 403億7100万 | +3.04% | 15.35 | 1.09 |
02/25 | 1,697 | 1,727 | 1,682 | 1,706 | +2.09% | 148,400 | 406億3299万 | +4.22% | 15.45 | 1.1 |
02/22 | 1,679 | 1,685 | 1,643 | 1,671 | -0.42% | 133,500 | 397億9937万 | +2.33% | 15.13 | 1.07 |
02/21 | 1,687 | 1,688 | 1,628 | 1,678 | -1.41% | 162,700 | 399億6610万 | +3.01% | 15.2 | 1.08 |
02/20 | 1,691 | 1,725 | 1,675 | 1,702 | -0.35% | 112,300 | 405億3772万 | +5.19% | 15.41 | 1.09 |
02/19 | 1,744 | 1,758 | 1,695 | 1,708 | -2.06% | 171,700 | 406億8063万 | +6.22% | 15.47 | 1.1 |
02/18 | 1,683 | 1,753 | 1,680 | 1,744 | +5.19% | 290,500 | 415億3806万 | +9.27% | 15.79 | 1.12 |
02/15 | 1,695 | 1,707 | 1,643 | 1,658 | -4.27% | 176,500 | 394億8974万 | +4.67% | 15.01 | 1.06 |
02/14 | 1,768 | 1,775 | 1,706 | 1,732 | -2.42% | 255,000 | 412億5225万 | +9.76% | 15.68 | 1.11 |
02/13 | 1,698 | 1,775 | 1,686 | 1,775 | +2.25% | 345,200 | 422億7641万 | +12.91% | 16.07 | 1.14 |
02/12 | 1,981 | 2,015 | 1,703 | 1,736 | -13.33% | 1,279,600 | 413億4752万 | +11.07% | 15.72 | 1.11 |
02/08 | 1,763 | 2,003 | 1,723 | 2,003 | +24.95% | 994,500 | 477億685万 | +28.89% | 18.14 | 1.29 |
02/07 | 1,683 | 1,685 | 1,573 | 1,603 | -4.41% | 404,200 | 381億7977万 | +4.7% | 14.52 | 1.03 |
02/06 | 1,669 | 1,686 | 1,632 | 1,677 | +2.95% | 497,900 | 399億4228万 | +9.61% | 15.19 | 1.08 |
02/05 | 1,750 | 1,757 | 1,620 | 1,629 | -6.97% | 413,300 | 387億9903万 | +7.03% | 14.75 | 1.05 |
02/04 | 1,690 | 1,754 | 1,615 | 1,751 | +4.16% | 481,000 | 417億479万 | +15.43% | 15.86 | 1.12 |
02/01 | 1,574 | 1,698 | 1,554 | 1,681 | +5.86% | 452,400 | 400億3755万 | +11.4% | 15.22 | 1.08 |
01/31 | 1,550 | 1,593 | 1,531 | 1,588 | +4.34% | 226,400 | 378億2250万 | +5.37% | 14.38 | 1.02 |
01/30 | 1,585 | 1,599 | 1,518 | 1,522 | -5.11% | 265,200 | 362億5053万 | +0.66% | 13.78 | 0.98 |
01/29 | 1,557 | 1,625 | 1,518 | 1,604 | +4.63% | 434,200 | 382億359万 | +5.74% | 14.53 | 1.03 |
01/28 | 1,448 | 1,568 | 1,446 | 1,533 | +7.43% | 365,200 | 365億1253万 | +0.72% | 13.88 | 0.98 |
01/25 | 1,423 | 1,468 | 1,421 | 1,427 | -0.9% | 200,600 | 339億8785万 | -6.67% | 12.92 | 0.92 |
01/24 | 1,394 | 1,443 | 1,386 | 1,440 | +1.34% | 269,500 | 342億9748万 | -6.49% | 13.04 | 0.92 |
01/23 | 1,421 | 1,457 | 1,393 | 1,421 | -2% | 280,100 | 338億4495万 | -8.38% | 12.87 | 0.91 |
01/22 | 1,460 | 1,487 | 1,426 | 1,450 | -2.68% | 261,300 | 345億3566万 | -7.11% | 13.13 | 0.93 |
01/21 | 1,629 | 1,638 | 1,481 | 1,490 | -7.68% | 342,000 | 354億8837万 | -5.1% | 13.49 | 0.96 |
01/18 | 1,590 | 1,645 | 1,577 | 1,614 | +3.2% | 352,100 | 384億4176万 | +2.02% | 14.62 | 1.04 |
01/17 | 1,426 | 1,574 | 1,426 | 1,564 | +10.92% | 434,700 | 372億5088万 | -1.51% | 14.16 | 1 |
01/16 | 1,457 | 1,481 | 1,393 | 1,410 | -2.89% | 188,900 | 335億8295万 | -11.99% | 12.77 | 0.91 |
01/15 | 1,393 | 1,455 | 1,389 | 1,452 | +3.35% | 236,000 | 345億8330万 | -10.7% | 13.15 | 0.93 |
01/11 | 1,417 | 1,442 | 1,323 | 1,405 | -1.82% | 263,500 | 334億6386万 | -14.8% | 12.72 | 0.9 |
01/10 | 1,503 | 1,527 | 1,421 | 1,431 | -5.54% | 226,200 | 340億8312万 | -14.72% | 12.96 | 0.92 |
01/09 | 1,571 | 1,585 | 1,508 | 1,515 | -3.5% | 222,600 | 360億8381万 | -11.2% | 13.72 | 0.97 |
01/08 | 1,536 | 1,646 | 1,536 | 1,570 | +1.23% | 230,800 | 373億9378万 | -9.25% | 14.22 | 1.01 |
01/07 | 1,551 | 1,580 | 1,468 | 1,551 | +2.65% | 451,600 | 369億4125万 | -11.17% | 14.05 | 1 |
01/04 | 1,466 | 1,514 | 1,441 | 1,511 | +4.71% | 243,200 | 359億8854万 | -14.34% | 13.68 | 0.97 |
2018 |
12/28 | 1,579 | 1,597 | 1,405 | 1,443 | -7.91% | 560,100 | 343億6894万 | -19.11% | 13.11 | 1.07 |
12/27 | 1,513 | 1,578 | 1,457 | 1,567 | +5.66% | 650,700 | 373億2233万 | -13.14% | 14.24 | 1.17 |
12/26 | 1,531 | 1,564 | 1,399 | 1,483 | -1.26% | 668,400 | 353億2164万 | -18.56% | 13.47 | 1.1 |
12/25 | 1,453 | 1,531 | 1,407 | 1,502 | -3.9% | 414,300 | 357億7418万 | -18.55% | 13.64 | 1.12 |
12/21 | 1,601 | 1,652 | 1,526 | 1,563 | -3.82% | 382,100 | 372億2706万 | -16.06% | 14.2 | 1.16 |
12/20 | 1,664 | 1,668 | 1,612 | 1,625 | -4.64% | 336,800 | 387億376万 | -13.52% | 14.76 | 1.21 |
12/19 | 1,658 | 1,790 | 1,635 | 1,704 | +3.02% | 334,000 | 405億8536万 | -9.79% | 15.48 | 1.27 |
12/18 | 1,700 | 1,724 | 1,646 | 1,654 | -3.73% | 190,500 | 393億9447万 | -12.99% | 15.03 | 1.23 |
12/17 | 1,706 | 1,738 | 1,642 | 1,718 | +0.12% | 184,800 | 409億1880万 | -10.24% | 15.61 | 1.28 |
12/14 | 1,781 | 1,833 | 1,696 | 1,716 | +0.88% | 307,900 | 408億7117万 | -10.95% | 15.59 | 1.28 |
12/13 | 1,730 | 1,732 | 1,655 | 1,701 | -0.7% | 230,400 | 405億1390万 | -12.99% | 15.45 | 1.27 |
12/12 | 1,675 | 1,715 | 1,620 | 1,713 | +2.76% | 367,800 | 407億9972万 | -13.66% | 15.56 | 1.27 |
12/11 | 1,728 | 1,752 | 1,644 | 1,667 | -1.54% | 473,300 | 397億410万 | -17.06% | 15.14 | 1.24 |
12/10 | 1,729 | 1,774 | 1,676 | 1,693 | -4.3% | 310,400 | 403億2336万 | -17.01% | 15.38 | 1.26 |
12/07 | 1,787 | 1,813 | 1,752 | 1,769 | +0.4% | 274,200 | 421億3351万 | -14.54% | 16.07 | 1.32 |
12/06 | 1,894 | 1,925 | 1,741 | 1,762 | -8.28% | 472,200 | 419億6678万 | -16.02% | 16.01 | 1.31 |
12/05 | 1,936 | 1,955 | 1,877 | 1,921 | -4.24% | 371,400 | 457億5380万 | -9.73% | 17.45 | 1.43 |
12/04 | 2,050 | 2,096 | 1,990 | 2,006 | -1.96% | 301,200 | 477億7830万 | -6.48% | 18.22 | 1.49 |
12/03 | 2,121 | 2,132 | 2,021 | 2,046 | -3.35% | 277,200 | 487億3101万 | -5.15% | 18.59 | 1.52 |
11/30 | 2,179 | 2,205 | 2,058 | 2,117 | -0.56% | 676,500 | 504億2207万 | -2.49% | 19.23 | 1.57 |
11/29 | 2,100 | 2,165 | 2,062 | 2,129 | +0.28% | 306,200 | 507億788万 | -2.83% | 19.34 | 1.58 |
11/28 | 1,974 | 2,140 | 1,974 | 2,123 | +7.38% | 334,300 | 505億6497万 | -4.28% | 19.29 | 1.58 |
11/27 | 2,006 | 2,021 | 1,967 | 1,977 | -1% | 118,600 | 470億8759万 | -12.06% | 17.96 | 1.47 |
11/26 | 1,988 | 2,028 | 1,946 | 1,997 | -0.45% | 148,600 | 475億6394万 | -12.64% | 18.14 | 1.49 |
11/22 | 1,950 | 2,007 | 1,935 | 2,006 | +3.78% | 148,400 | 477億7830万 | -13.57% | 18.22 | 1.49 |
11/21 | 1,955 | 1,991 | 1,929 | 1,933 | -2.91% | 178,300 | 460億3961万 | -17.95% | 17.56 | 1.44 |
11/20 | 2,020 | 2,080 | 1,958 | 1,991 | -3.4% | 339,700 | 474億2104万 | -16.87% | 18.09 | 1.48 |
11/19 | 1,961 | 2,082 | 1,950 | 2,061 | +5.05% | 350,400 | 490億8827万 | -15.08% | 18.72 | 1.53 |
11/16 | 1,970 | 1,989 | 1,941 | 1,962 | -0.51% | 202,700 | 467億3032万 | -20.21% | 17.82 | 1.46 |
11/15 | 1,899 | 1,995 | 1,863 | 1,972 | +4.84% | 324,900 | 469億6850万 | -21.12% | 17.91 | 1.47 |