株価チャート
2018/11/12~2019/04/12
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 |
04/12 | 1,530 | 1,530 | 1,510 | 1,510 | +0.13% | 1,200 | 355億568万 | -0.2% | 8.07 | 0.65 |
04/11 | 1,519 | 1,528 | 1,500 | 1,508 | -0.72% | 2,000 | 354億5866万 | -0.4% | 8.06 | 0.65 |
04/10 | 1,502 | 1,519 | 1,502 | 1,519 | +0.53% | 400 | 357億1731万 | +0.26% | 8.12 | 0.66 |
04/09 | 1,514 | 1,514 | 1,500 | 1,511 | -0.2% | 1,000 | 355億2920万 | -0.33% | 8.08 | 0.65 |
04/08 | 1,535 | 1,535 | 1,514 | 1,514 | -1.37% | 4,100 | 355億9974万 | -0.2% | 8.09 | 0.65 |
04/05 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 500 | 360億9353万 | +1.19% | 8.2 | 0.66 |
04/04 | 1,535 | 1,535 | 1,535 | 1,535 | -1.03% | 800 | 360億9353万 | +1.19% | 8.2 | 0.66 |
04/03 | 1,540 | 1,555 | 1,518 | 1,551 | +0.71% | 5,600 | 364億6975万 | +2.24% | 8.29 | 0.67 |
04/02 | 1,550 | 1,560 | 1,540 | 1,540 | -0.65% | 3,200 | 362億1109万 | +1.52% | 8.23 | 0.67 |
04/01 | 1,551 | 1,568 | 1,546 | 1,550 | -0.64% | 2,200 | 364億4623万 | +2.11% | 8.28 | 0.67 |
03/29 | 1,550 | 1,561 | 1,521 | 1,560 | +0.65% | 9,200 | 366億8137万 | +2.77% | 10.03 | 0.71 |
03/28 | 1,544 | 1,550 | 1,501 | 1,550 | +0.39% | 4,000 | 364億4623万 | +2.18% | 9.97 | 0.7 |
03/27 | 1,510 | 1,545 | 1,500 | 1,544 | +2.25% | 4,800 | 363億515万 | +1.71% | 9.93 | 0.7 |
03/26 | 1,500 | 1,550 | 1,490 | 1,510 | +0.67% | 8,100 | 355億568万 | -0.46% | 9.71 | 0.68 |
03/25 | 1,510 | 1,510 | 1,500 | 1,500 | -1.32% | 1,000 | 352億7055万 | -1.25% | 9.65 | 0.68 |
03/22 | 1,499 | 1,545 | 1,499 | 1,520 | +1.4% | 1,000 | 357億4082万 | -0.07% | 9.77 | 0.69 |
03/20 | 1,485 | 1,520 | 1,480 | 1,499 | +0.54% | 4,400 | 352億4703万 | -1.58% | 9.64 | 0.68 |
03/19 | 1,539 | 1,539 | 1,491 | 1,491 | -0.6% | 500 | 350億5892万 | -2.23% | 9.59 | 0.67 |
03/18 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 1,700 | 352億7055万 | -1.83% | 9.65 | 0.68 |
03/15 | 1,465 | 1,490 | 1,465 | 1,490 | +1.71% | 2,900 | 350億3541万 | -2.68% | 9.58 | 0.67 |
03/14 | 1,490 | 1,490 | 1,461 | 1,465 | -0.34% | 3,300 | 344億4757万 | -4.56% | 9.42 | 0.66 |
03/13 | 1,491 | 1,492 | 1,465 | 1,470 | -1.34% | 3,500 | 345億6514万 | -4.48% | 9.45 | 0.66 |
03/12 | 1,489 | 1,490 | 1,480 | 1,490 | +1.71% | 1,000 | 350億3541万 | -3.56% | 9.58 | 0.67 |
03/11 | 1,490 | 1,501 | 1,451 | 1,465 | -2.33% | 5,500 | 344億4757万 | -5.54% | 9.42 | 0.66 |
03/08 | 1,502 | 1,502 | 1,480 | 1,500 | -1.64% | 4,600 | 352億7055万 | -3.66% | 9.65 | 0.68 |
03/07 | 1,532 | 1,532 | 1,525 | 1,525 | -0.65% | 800 | 358億5839万 | -2.37% | 9.81 | 0.69 |
03/06 | 1,557 | 1,557 | 1,535 | 1,535 | -1.41% | 500 | 360億9353万 | -1.85% | 9.87 | 0.69 |
03/05 | 1,546 | 1,557 | 1,529 | 1,557 | +1.83% | 8,800 | 366億1083万 | -0.57% | 10.01 | 0.7 |
03/04 | 1,549 | 1,549 | 1,529 | 1,529 | +0.72% | 500 | 359億5244万 | -2.43% | 9.83 | 0.69 |
03/01 | 1,525 | 1,560 | 1,500 | 1,518 | -0.46% | 6,300 | 356億9379万 | -3.25% | 9.76 | 0.69 |
02/28 | 1,551 | 1,551 | 1,525 | 1,525 | -1.68% | 5,300 | 358億5839万 | -2.93% | 9.81 | 0.69 |
02/27 | 1,552 | 1,552 | 1,550 | 1,551 | -0.06% | 2,000 | 364億6975万 | -1.46% | 9.97 | 0.7 |
02/26 | 1,550 | 1,555 | 1,550 | 1,552 | +0.13% | 1,100 | 364億9326万 | -1.52% | 9.98 | 0.7 |
02/25 | 1,543 | 1,555 | 1,542 | 1,550 | +0.32% | 3,700 | 364億4623万 | -1.65% | 9.97 | 0.7 |
02/22 | 1,555 | 1,555 | 1,530 | 1,545 | -0.64% | 3,400 | 363億2866万 | -1.97% | 9.94 | 0.7 |
02/21 | 1,558 | 1,560 | 1,550 | 1,555 | +0.13% | 4,100 | 365億6380万 | -1.27% | 10 | 0.7 |
02/20 | 1,540 | 1,553 | 1,540 | 1,553 | +0.84% | 600 | 365億1677万 | -1.46% | 9.99 | 0.7 |
02/19 | 1,550 | 1,550 | 1,540 | 1,540 | -0.32% | 2,200 | 362億1109万 | -2.28% | 9.9 | 0.7 |
02/18 | 1,541 | 1,568 | 1,541 | 1,545 | -0.77% | 800 | 363億2866万 | -2.03% | 9.94 | 0.7 |
02/15 | 1,551 | 1,557 | 1,534 | 1,557 | -0.95% | 1,900 | 366億1083万 | -1.33% | 10.01 | 0.7 |
02/14 | 1,552 | 1,572 | 1,552 | 1,572 | +1.35% | 600 | 369億6353万 | -0.51% | 10.11 | 0.71 |
02/13 | 1,550 | 1,572 | 1,550 | 1,551 | +0.06% | 4,300 | 364億6975万 | -1.77% | 9.97 | 0.7 |
02/12 | 1,550 | 1,579 | 1,550 | 1,550 | -1.52% | 8,700 | 364億4623万 | -1.77% | 9.97 | 0.7 |
02/08 | 1,577 | 1,577 | 1,574 | 1,574 | -1.5% | 300 | 370億1056万 | -0.25% | 10.12 | 0.71 |
02/07 | 1,579 | 1,598 | 1,579 | 1,598 | +1.2% | 1,000 | 375億7489万 | +1.27% | 10.28 | 0.72 |
02/06 | 1,610 | 1,610 | 1,576 | 1,579 | -1.93% | 1,800 | 371億2813万 | +0.25% | 10.15 | 0.71 |
02/05 | 1,601 | 1,630 | 1,601 | 1,610 | -1.53% | 8,000 | 378億5705万 | +2.29% | 10.35 | 0.73 |
02/04 | 1,650 | 1,650 | 1,600 | 1,635 | +0.55% | 2,000 | 384億4490万 | +4.07% | 10.51 | 0.74 |
02/01 | 1,619 | 1,628 | 1,619 | 1,626 | +0.43% | 1,100 | 382億3327万 | +3.83% | 10.46 | 0.74 |
01/31 | 1,586 | 1,619 | 1,574 | 1,619 | +2.92% | 2,100 | 380億6868万 | +3.72% | 10.41 | 0.73 |
01/30 | 1,586 | 1,586 | 1,572 | 1,573 | -0.82% | 1,300 | 369億8705万 | +0.9% | 10.12 | 0.71 |
01/29 | 1,602 | 1,602 | 1,586 | 1,586 | 0% | 4,500 | 372億9272万 | +1.67% | 10.2 | 0.72 |
01/28 | 1,585 | 1,586 | 1,585 | 1,586 | +0.38% | 300 | 372億9272万 | +1.73% | 10.2 | 0.72 |
01/25 | 1,575 | 1,590 | 1,575 | 1,580 | +0.57% | 400 | 371億5164万 | +1.15% | 10.16 | 0.71 |
01/24 | 1,568 | 1,571 | 1,568 | 1,571 | -1.81% | 300 | 369億4002万 | +0.45% | 10.1 | 0.71 |
01/23 | 1,580 | 1,604 | 1,580 | 1,600 | +0.06% | 2,600 | 376億2192万 | +2.17% | 10.29 | 0.72 |
01/22 | 1,543 | 1,599 | 1,543 | 1,599 | +3.43% | 1,100 | 375億9840万 | +2.17% | 10.28 | 0.72 |
01/21 | 1,550 | 1,580 | 1,542 | 1,546 | +0.26% | 4,300 | 363億5218万 | -1.34% | 9.94 | 0.7 |
01/18 | 1,545 | 1,547 | 1,540 | 1,542 | +0.13% | 3,900 | 362億5812万 | -1.85% | 9.92 | 0.7 |
01/17 | 1,544 | 1,544 | 1,540 | 1,540 | -1.66% | 3,200 | 362億1109万 | -2.22% | 9.9 | 0.7 |
01/16 | 1,560 | 1,570 | 1,560 | 1,566 | +0.38% | 800 | 368億2245万 | -0.89% | 10.07 | 0.71 |
01/15 | 1,590 | 1,590 | 1,560 | 1,560 | 0% | 400 | 366億8137万 | -1.52% | 10.03 | 0.71 |
01/11 | 1,580 | 1,588 | 1,550 | 1,560 | -0.76% | 6,700 | 366億8137万 | -1.64% | 10.03 | 0.71 |
01/10 | 1,549 | 1,572 | 1,549 | 1,572 | -1.75% | 200 | 369億6353万 | -1.07% | 10.11 | 0.71 |
01/08 | 1,577 | 1,630 | 1,576 | 1,600 | +3.9% | 3,400 | 376億2192万 | +0.5% | 10.29 | 0.72 |
01/07 | 1,578 | 1,580 | 1,539 | 1,540 | +0.92% | 2,400 | 362億1109万 | -3.39% | 9.9 | 0.7 |
01/04 | 1,561 | 1,561 | 1,510 | 1,526 | -2.3% | 3,800 | 358億8190万 | -4.51% | 9.81 | 0.69 |
2018 |
12/28 | 1,562 | 1,600 | 1,562 | 1,562 | 0% | 12,300 | 367億2840万 | -2.5% | 10.04 | 0.71 |
12/27 | 1,596 | 1,596 | 1,560 | 1,562 | +1.43% | 4,600 | 367億2840万 | -2.5% | 10.04 | 0.71 |
12/26 | 1,540 | 1,545 | 1,534 | 1,540 | 0% | 8,300 | 362億1109万 | -3.93% | 9.9 | 0.7 |
12/25 | 1,420 | 1,540 | 1,420 | 1,540 | -0.32% | 13,700 | 362億1109万 | -3.99% | 9.9 | 0.7 |
12/21 | 1,500 | 1,545 | 1,400 | 1,545 | +3% | 14,500 | 363億2866万 | -3.8% | 9.94 | 0.7 |
12/20 | 1,472 | 1,568 | 1,472 | 1,500 | -0.79% | 14,000 | 352億7055万 | -6.83% | 9.65 | 0.68 |
12/19 | 1,550 | 1,572 | 1,512 | 1,512 | -3.57% | 3,000 | 355億5271万 | -6.38% | 9.72 | 0.68 |
12/18 | 1,563 | 1,569 | 1,550 | 1,568 | -1.07% | 4,700 | 368億6948万 | -3.33% | 10.08 | 0.71 |
12/17 | 1,585 | 1,590 | 1,582 | 1,585 | 0% | 2,200 | 372億6921万 | -2.58% | 10.19 | 0.72 |
12/14 | 1,611 | 1,611 | 1,561 | 1,585 | -3.35% | 4,800 | 372億6921万 | -2.88% | 10.19 | 0.72 |
12/13 | 1,605 | 1,645 | 1,605 | 1,640 | -0.3% | 3,200 | 385億6246万 | +0.12% | 10.55 | 0.74 |
12/12 | 1,593 | 1,680 | 1,593 | 1,645 | +1.61% | 2,700 | 386億8003万 | +0.24% | 10.58 | 0.74 |
12/11 | 1,615 | 1,628 | 1,581 | 1,619 | +2.34% | 2,600 | 380億6868万 | -1.58% | 10.41 | 0.73 |
12/10 | 1,640 | 1,641 | 1,581 | 1,582 | -3.36% | 1,700 | 371億9867万 | -4.06% | 10.17 | 0.72 |
12/07 | 1,640 | 1,640 | 1,635 | 1,637 | -0.79% | 900 | 384億9192万 | -0.91% | 10.53 | 0.74 |
12/06 | 1,660 | 1,668 | 1,640 | 1,650 | +0.61% | 22,600 | 387億9760万 | -0.12% | 10.61 | 0.75 |
12/05 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 3,600 | 385億6246万 | -0.67% | 10.55 | 0.74 |
12/04 | 1,680 | 1,680 | 1,660 | 1,660 | 0% | 2,200 | 390億3274万 | +0.61% | 10.68 | 0.75 |
12/03 | 1,651 | 1,660 | 1,651 | 1,660 | +2.15% | 2,000 | 390億3274万 | +0.67% | 10.68 | 0.75 |
11/30 | 1,632 | 1,632 | 1,625 | 1,625 | -0.31% | 1,100 | 382億976万 | -1.46% | 10.45 | 0.73 |
11/29 | 1,650 | 1,650 | 1,625 | 1,630 | -1.21% | 3,200 | 383億2733万 | -1.27% | 10.48 | 0.74 |
11/28 | 1,650 | 1,650 | 1,630 | 1,650 | 0% | 2,900 | 387億9760万 | -0.12% | 10.61 | 0.75 |
11/27 | 1,640 | 1,650 | 1,635 | 1,650 | +0.92% | 1,000 | 387億9760万 | -0.24% | 10.61 | 0.75 |
11/26 | 1,625 | 1,635 | 1,624 | 1,635 | +0.93% | 900 | 384億4490万 | -1.33% | 10.51 | 0.74 |
11/22 | 1,556 | 1,620 | 1,556 | 1,620 | +3.85% | 2,000 | 380億9219万 | -2.35% | 10.42 | 0.73 |
11/21 | 1,581 | 1,581 | 1,551 | 1,560 | -1.76% | 2,500 | 366億8137万 | -6.19% | 10.03 | 0.71 |
11/20 | 1,592 | 1,592 | 1,582 | 1,588 | +0.38% | 2,400 | 373億3975万 | -4.85% | 10.21 | 0.72 |
11/19 | 1,583 | 1,590 | 1,582 | 1,582 | -0.06% | 5,600 | 371億9867万 | -5.5% | 10.17 | 0.72 |
11/16 | 1,633 | 1,633 | 1,551 | 1,583 | -3% | 9,900 | 372億2218万 | -5.72% | 10.18 | 0.72 |
11/15 | 1,645 | 1,649 | 1,607 | 1,632 | -0.79% | 6,000 | 383億7436万 | -3.09% | 10.5 | 0.74 |
11/14 | 1,660 | 1,685 | 1,645 | 1,645 | -2.08% | 2,300 | 386億8003万 | -2.49% | 10.58 | 0.74 |
11/13 | 1,687 | 1,687 | 1,641 | 1,680 | -0.47% | 3,200 | 395億301万 | -0.59% | 10.8 | 0.76 |
11/12 | 1,683 | 1,700 | 1,681 | 1,688 | -1% | 1,600 | 396億9112万 | -0.24% | 10.86 | 0.76 |