株価チャート
2018/08/30~2019/02/04
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 |
02/04 | 968 | 977 | 968 | 977 | +1.14% | 300 | 37億9320万 | +3.61% | 17.3 | 0.59 |
02/01 | 966 | 966 | 966 | 966 | 0% | 200 | 37億5049万 | +2.33% | 17.11 | 0.58 |
01/31 | 979 | 979 | 966 | 966 | +0.1% | 300 | 37億5049万 | +2.22% | 17.11 | 0.58 |
01/30 | 980 | 980 | 965 | 965 | -1.53% | 200 | 37億4661万 | +1.9% | 17.09 | 0.58 |
01/29 | 980 | 980 | 965 | 980 | +3.16% | 800 | 38億485万 | +3.27% | 17.36 | 0.59 |
01/28 | 950 | 950 | 950 | 950 | 0% | 300 | 36億8837万 | -0.11% | 16.82 | 0.57 |
01/25 | 950 | 950 | 950 | 950 | 0% | 100 | 36億8837万 | -0.21% | 16.82 | 0.57 |
01/24 | 950 | 950 | 950 | 950 | 0% | 100 | 36億8837万 | -0.52% | 16.82 | 0.57 |
01/23 | 950 | 950 | 950 | 950 | +2.04% | 200 | 36億8837万 | -0.73% | 16.82 | 0.57 |
01/21 | 951 | 951 | 931 | 931 | -2.31% | 700 | 36億1460万 | -2.92% | 16.49 | 0.56 |
01/18 | 953 | 953 | 953 | 953 | -0.1% | 100 | 37億2万 | -1.04% | 16.88 | 0.57 |
01/17 | 954 | 954 | 954 | 954 | -0.1% | 100 | 37億390万 | -1.14% | 16.9 | 0.58 |
01/16 | 955 | 955 | 955 | 955 | 0% | 300 | 37億778万 | -1.44% | 16.91 | 0.58 |
01/15 | 955 | 955 | 951 | 955 | 0% | 300 | 37億778万 | -1.75% | 16.91 | 0.58 |
01/11 | 954 | 955 | 954 | 955 | 0% | 1,100 | 37億778万 | -2.05% | 16.91 | 0.58 |
01/09 | 951 | 965 | 950 | 955 | 0% | 400 | 37億778万 | -2.45% | 16.91 | 0.58 |
01/08 | 955 | 955 | 955 | 955 | +3.35% | 100 | 37億778万 | -2.75% | 16.91 | 0.58 |
01/07 | 921 | 974 | 912 | 924 | 0% | 1,500 | 35億8743万 | -6.19% | 16.36 | 0.56 |
01/04 | 910 | 924 | 910 | 924 | +1.76% | 900 | 35億8743万 | -6.57% | 16.36 | 0.56 |
2018 |
12/28 | 908 | 908 | 908 | 908 | -1.73% | 300 | 35億2531万 | -8.56% | 16.08 | 0.55 |
12/27 | 926 | 926 | 923 | 924 | -0.11% | 2,200 | 35億8743万 | -7.41% | 16.36 | 0.56 |
12/26 | 860 | 925 | 845 | 925 | +7.56% | 1,200 | 35億9131万 | -7.59% | 16.38 | 0.56 |
12/25 | 880 | 880 | 851 | 860 | -2.93% | 3,100 | 33億3895万 | -14.43% | 15.23 | 0.52 |
12/21 | 926 | 950 | 884 | 886 | -7.32% | 2,800 | 34億3989万 | -12.28% | 15.69 | 0.53 |
12/20 | 984 | 984 | 956 | 956 | -3.63% | 2,300 | 37億1167万 | -5.81% | 16.93 | 0.58 |
12/19 | 1,001 | 1,017 | 992 | 992 | -0.9% | 400 | 38億5144万 | -2.55% | 17.57 | 0.6 |
12/18 | 1,019 | 1,019 | 1,001 | 1,001 | -1.77% | 400 | 38億8638万 | -1.77% | 17.73 | 0.6 |
12/17 | 1,021 | 1,022 | 1,019 | 1,019 | -0.1% | 500 | 39億5626万 | 0% | 18.05 | 0.61 |
12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | 39億6015万 | +0.1% | 18.06 | 0.62 |
12/13 | 999 | 1,020 | 999 | 1,020 | +3.76% | 400 | 39億6015万 | +0.1% | 18.06 | 0.62 |
12/11 | 1,028 | 1,028 | 983 | 983 | -2.48% | 1,600 | 38億1649万 | -3.53% | 17.41 | 0.59 |
12/10 | 1,028 | 1,028 | 1,008 | 1,008 | +0.2% | 600 | 39億1356万 | -1.08% | 17.85 | 0.61 |
12/07 | 1,035 | 1,035 | 1,006 | 1,006 | -0.4% | 500 | 39億579万 | -1.28% | 17.82 | 0.61 |
12/06 | 1,006 | 1,010 | 1,000 | 1,010 | -0.98% | 400 | 39億2132万 | -0.88% | 17.89 | 0.61 |
12/05 | 1,007 | 1,028 | 1,007 | 1,020 | +1.29% | 400 | 39億6015万 | +0.1% | 18.06 | 0.62 |
12/04 | 1,037 | 1,037 | 1,006 | 1,007 | -3.64% | 1,200 | 39億967万 | -1.08% | 17.83 | 0.61 |
12/03 | 1,050 | 1,050 | 1,045 | 1,045 | 0% | 1,100 | 40億5721万 | +2.75% | 18.51 | 0.63 |
11/30 | 1,041 | 1,045 | 1,041 | 1,045 | +0.58% | 600 | 40億5721万 | +2.85% | 18.51 | 0.63 |
11/29 | 1,037 | 1,039 | 1,037 | 1,039 | +0.19% | 700 | 40億3391万 | +2.57% | 18.4 | 0.63 |
11/28 | 1,034 | 1,037 | 1,030 | 1,037 | +0.68% | 600 | 40億2615万 | +2.47% | 18.37 | 0.63 |
11/27 | 1,033 | 1,035 | 1,030 | 1,030 | -0.29% | 1,400 | 39億9897万 | +1.98% | 18.24 | 0.62 |
11/26 | 1,003 | 1,033 | 1,003 | 1,033 | 0% | 2,000 | 40億1062万 | +2.38% | 18.29 | 0.62 |
11/22 | 1,025 | 1,033 | 1,025 | 1,033 | +1.27% | 2,500 | 40億1062万 | +2.48% | 18.29 | 0.62 |
11/21 | 1,019 | 1,020 | 1,019 | 1,020 | +0.1% | 500 | 39億6015万 | +1.39% | 18.06 | 0.62 |
11/20 | 1,011 | 1,019 | 1,005 | 1,019 | +0.79% | 300 | 39億5626万 | +1.39% | 18.05 | 0.61 |
11/19 | 1,001 | 1,011 | 1,001 | 1,011 | -0.2% | 1,300 | 39億2520万 | +0.8% | 17.9 | 0.61 |
11/16 | 1,000 | 1,013 | 1,000 | 1,013 | +1.3% | 1,000 | 39億3297万 | +1.1% | 17.94 | 0.61 |
11/15 | 994 | 1,000 | 994 | 1,000 | -1.57% | 400 | 38億8250万 | -0.2% | 17.71 | 0.6 |
11/14 | 1,016 | 1,017 | 1,016 | 1,016 | -0.29% | 900 | 39億4462万 | +1.4% | 17.99 | 0.61 |
11/13 | 989 | 1,019 | 989 | 1,019 | 0% | 700 | 39億5626万 | +1.8% | 18.05 | 0.61 |
11/12 | 1,012 | 1,019 | 1,007 | 1,019 | +0.69% | 300 | 39億5626万 | +1.9% | 18.05 | 0.61 |
11/09 | 983 | 1,012 | 983 | 1,012 | +0.1% | 1,500 | 39億2909万 | +1.3% | 17.92 | 0.61 |
11/08 | 1,010 | 1,011 | 1,010 | 1,011 | +0.3% | 400 | 39億2520万 | +1.3% | 17.9 | 0.61 |
11/07 | 1,020 | 1,021 | 1,008 | 1,008 | -1.18% | 1,100 | 39億1356万 | +1.1% | 17.85 | 0.61 |
11/06 | 1,018 | 1,020 | 1,005 | 1,020 | +1.39% | 2,000 | 39億6015万 | +2.41% | 18.06 | 0.62 |
11/05 | 1,015 | 1,015 | 1,005 | 1,006 | +0.1% | 1,500 | 39億579万 | +1% | 17.82 | 0.61 |
11/02 | 1,001 | 1,005 | 1,001 | 1,005 | +0.4% | 1,200 | 39億191万 | +0.9% | 17.8 | 0.61 |
11/01 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 500 | 38億8638万 | +0.5% | 17.73 | 0.6 |
10/31 | 996 | 1,000 | 996 | 1,000 | +0.3% | 700 | 38億8250万 | +0.4% | 17.71 | 0.6 |
10/30 | 997 | 997 | 991 | 997 | +0.61% | 400 | 38億7085万 | +0.1% | 17.66 | 0.6 |
10/29 | 1,004 | 1,004 | 980 | 991 | -1.29% | 2,700 | 38億4755万 | -0.5% | 17.55 | 0.6 |
10/26 | 1,002 | 1,004 | 993 | 1,004 | +1.31% | 500 | 38億9803万 | +0.8% | 17.78 | 0.61 |
10/25 | 991 | 991 | 991 | 991 | -0.2% | 500 | 38億4755万 | -0.4% | 17.55 | 0.6 |
10/24 | 1,000 | 1,000 | 993 | 993 | -0.6% | 1,300 | 38億5532万 | -0.2% | 17.59 | 0.6 |
10/23 | 999 | 999 | 999 | 999 | 0% | 100 | 38億7861万 | +0.5% | 17.69 | 0.6 |
10/22 | 999 | 1,000 | 999 | 999 | -0.6% | 400 | 38億7861万 | +0.6% | 17.69 | 0.6 |
10/19 | 1,000 | 1,005 | 999 | 1,005 | +0.6% | 1,100 | 39億191万 | +1.21% | 17.8 | 0.61 |
10/18 | 988 | 999 | 988 | 999 | +1.73% | 200 | 38億7861万 | +0.71% | 17.69 | 0.6 |
10/17 | 982 | 982 | 982 | 982 | 0% | 100 | 38億1261万 | -0.91% | 17.39 | 0.59 |
10/16 | 982 | 982 | 982 | 982 | -0.81% | 100 | 38億1261万 | -0.91% | 17.39 | 0.59 |
10/15 | 990 | 990 | 990 | 990 | 0% | 200 | 38億4367万 | 0% | 17.53 | 0.6 |
10/12 | 989 | 998 | 989 | 990 | -1.1% | 400 | 38億4367万 | 0% | 17.53 | 0.6 |
10/11 | 998 | 1,001 | 998 | 1,001 | +0.1% | 1,200 | 38億8638万 | +1.11% | 17.73 | 0.6 |
10/10 | 998 | 1,000 | 998 | 1,000 | +0.2% | 700 | 38億8250万 | +1.11% | 17.71 | 0.6 |
10/09 | 999 | 999 | 985 | 998 | +1.32% | 400 | 38億7473万 | +1.01% | 17.67 | 0.6 |
10/05 | 985 | 985 | 985 | 985 | 0% | 200 | 38億2426万 | -0.3% | 17.44 | 0.59 |
10/04 | 985 | 985 | 985 | 985 | 0% | 1,500 | 38億2426万 | -0.3% | 17.44 | 0.59 |
10/03 | 985 | 985 | 985 | 985 | -1.5% | 200 | 38億2426万 | -0.4% | 17.44 | 0.59 |
10/02 | 981 | 1,000 | 981 | 1,000 | 0% | 400 | 38億8250万 | +1.11% | 17.71 | 0.6 |
10/01 | 977 | 1,000 | 977 | 1,000 | -0.7% | 1,000 | 38億8250万 | +1.11% | 17.71 | 0.6 |
09/28 | 1,006 | 1,007 | 989 | 1,007 | +0.1% | 1,300 | 39億967万 | +1.92% | 17.83 | 0.61 |
09/27 | 1,004 | 1,006 | 1,003 | 1,006 | +0.1% | 1,300 | 39億579万 | +1.82% | 17.82 | 0.61 |
09/26 | 976 | 1,005 | 976 | 1,005 | +0.1% | 1,800 | 39億191万 | +1.82% | 17.8 | 0.61 |
09/25 | 1,000 | 1,004 | 998 | 1,004 | +0.7% | 2,100 | 38億9803万 | +1.72% | 17.78 | 0.61 |
09/21 | 997 | 997 | 997 | 997 | +1.12% | 200 | 38億7085万 | +1.12% | 17.66 | 0.6 |
09/20 | 993 | 995 | 971 | 986 | 0% | 2,000 | 38億2814万 | 0% | 17.46 | 0.59 |
09/19 | 985 | 995 | 985 | 986 | +0.1% | 1,200 | 38億2814万 | 0% | 17.46 | 0.59 |
09/18 | 980 | 985 | 960 | 985 | +0.51% | 5,500 | 38億2426万 | -0.1% | 17.44 | 0.59 |
09/14 | 980 | 983 | 980 | 980 | 0% | 600 | 38億485万 | -0.61% | 17.36 | 0.59 |
09/13 | 980 | 981 | 980 | 980 | 0% | 2,100 | 38億485万 | -0.61% | 17.36 | 0.59 |
09/12 | 980 | 980 | 980 | 980 | 0% | 100 | 38億485万 | -0.71% | 17.36 | 0.59 |
09/11 | 980 | 980 | 980 | 980 | 0% | 400 | 38億485万 | -0.71% | 17.36 | 0.59 |
09/10 | 980 | 980 | 980 | 980 | +0.93% | 300 | 38億485万 | -0.61% | 17.36 | 0.59 |
09/07 | 971 | 971 | 971 | 971 | -0.92% | 100 | 37億6990万 | -1.42% | 17.2 | 0.59 |
09/06 | 980 | 980 | 980 | 980 | 0% | 200 | 38億485万 | -0.41% | 17.36 | 0.59 |
09/05 | 990 | 990 | 980 | 980 | 0% | 200 | 38億485万 | -0.2% | 17.36 | 0.59 |
09/04 | 985 | 985 | 980 | 980 | -0.51% | 400 | 38億485万 | -0.1% | 17.36 | 0.59 |
09/03 | 990 | 994 | 985 | 985 | 0% | 600 | 38億2426万 | +0.51% | 17.44 | 0.59 |
08/31 | 984 | 985 | 984 | 985 | +0.1% | 300 | 38億2426万 | +0.82% | 17.44 | 0.59 |
08/30 | 999 | 999 | 984 | 984 | -1.5% | 900 | 38億2038万 | +0.82% | 17.43 | 0.59 |