株価チャート
2018/08/30~2019/01/30
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 |
01/30 | 80 | 81 | 75 | 77 | -3.75% | 119,400 | 21億9642万 | +8.45% | - | 1.27 |
01/29 | 78 | 81 | 76 | 80 | -1.23% | 188,400 | 22億8200万 | +12.68% | - | 1.32 |
01/28 | 78 | 85 | 77 | 81 | +6.58% | 433,500 | 23億1052万 | +14.08% | - | 1.33 |
01/25 | 77 | 78 | 76 | 76 | -2.56% | 68,900 | 21億6790万 | +7.04% | - | 1.25 |
01/24 | 76 | 78 | 76 | 78 | +1.3% | 54,000 | 22億2495万 | +8.33% | - | 1.28 |
01/23 | 76 | 79 | 75 | 77 | -2.53% | 70,900 | 21億9642万 | +6.94% | - | 1.27 |
01/22 | 77 | 82 | 75 | 79 | +5.33% | 358,700 | 22億5347万 | +9.72% | - | 1.3 |
01/21 | 75 | 78 | 73 | 75 | +2.74% | 165,700 | 21億3937万 | +4.17% | - | 1.23 |
01/18 | 77 | 77 | 73 | 73 | -3.95% | 120,700 | 20億8232万 | 0% | - | 1.2 |
01/17 | 75 | 78 | 73 | 76 | +4.11% | 64,500 | 21億6790万 | +2.7% | - | 1.25 |
01/16 | 74 | 74 | 73 | 73 | -1.35% | 21,500 | 20億8232万 | -2.67% | - | 1.2 |
01/15 | 72 | 74 | 70 | 74 | +2.78% | 64,000 | 21億1085万 | -2.63% | - | 1.22 |
01/11 | 72 | 72 | 70 | 72 | +2.86% | 22,800 | 20億5380万 | -6.49% | - | 1.19 |
01/10 | 71 | 72 | 70 | 70 | -4.11% | 27,100 | 19億9675万 | -10.26% | - | 1.15 |
01/09 | 72 | 73 | 71 | 73 | +2.82% | 57,200 | 20億8232万 | -7.59% | - | 1.2 |
01/08 | 68 | 71 | 68 | 71 | +4.41% | 54,300 | 20億2527万 | -11.25% | - | 1.17 |
01/07 | 69 | 69 | 65 | 68 | +3.03% | 125,800 | 19億3970万 | -16.05% | - | 1.12 |
01/04 | 64 | 67 | 64 | 66 | -1.49% | 121,000 | 18億8265万 | -20.48% | - | 1.09 |
2018 |
12/28 | 64 | 74 | 63 | 67 | +8.06% | 328,100 | 19億1117万 | -20.24% | - | 1.1 |
12/27 | 62 | 65 | 61 | 62 | +6.9% | 232,700 | 17億6855万 | -27.06% | - | 1.02 |
12/26 | 61 | 61 | 57 | 58 | +11.54% | 172,400 | 16億5445万 | -33.33% | - | 0.95 |
12/25 | 63 | 63 | 52 | 52 | -17.46% | 401,500 | 14億8330万 | -40.91% | - | 0.86 |
12/21 | 70 | 70 | 63 | 63 | -11.27% | 176,600 | 17億9707万 | -30% | - | 1.04 |
12/20 | 69 | 71 | 66 | 71 | +1.43% | 196,100 | 20億2527万 | -22.83% | - | 1.17 |
12/19 | 75 | 76 | 70 | 70 | -6.67% | 106,600 | 19億9675万 | -24.73% | - | 1.15 |
12/18 | 80 | 81 | 75 | 75 | -7.41% | 72,300 | 21億3937万 | -20.21% | - | 1.23 |
12/17 | 82 | 84 | 81 | 81 | 0% | 75,400 | 23億1052万 | -14.74% | - | 1.33 |
12/14 | 83 | 83 | 81 | 81 | -2.41% | 111,000 | 23億1052万 | -15.63% | - | 1.33 |
12/13 | 85 | 85 | 83 | 83 | -1.19% | 44,700 | 23億6757万 | -14.43% | - | 1.37 |
12/12 | 85 | 85 | 83 | 84 | +1.2% | 47,600 | 23億9610万 | -14.29% | - | 1.38 |
12/11 | 89 | 89 | 83 | 83 | -5.68% | 96,200 | 23億6757万 | -15.31% | - | 1.37 |
12/10 | 94 | 94 | 88 | 88 | -7.37% | 137,200 | 25億1020万 | -11.11% | - | 1.45 |
12/07 | 95 | 97 | 95 | 95 | -1.04% | 72,800 | 27億987万 | -5% | - | 1.56 |
12/06 | 97 | 97 | 96 | 96 | 0% | 63,800 | 27億3840万 | -4% | - | 1.58 |
12/05 | 98 | 99 | 96 | 96 | -3.03% | 59,800 | 27億3840万 | -4% | - | 1.58 |
12/04 | 100 | 100 | 99 | 99 | -1% | 12,100 | 28億2397万 | -1% | - | 1.63 |
12/03 | 100 | 100 | 98 | 100 | +2.04% | 32,600 | 28億5250万 | 0% | - | 1.65 |
11/30 | 99 | 100 | 98 | 98 | -1.01% | 41,600 | 27億9545万 | -2% | - | 1.61 |
11/29 | 100 | 100 | 98 | 99 | -1% | 12,900 | 28億2397万 | -1% | - | 1.63 |
11/28 | 99 | 100 | 98 | 100 | +1.01% | 18,300 | 28億5250万 | -0.99% | - | 1.65 |
11/27 | 100 | 100 | 98 | 99 | 0% | 42,200 | 28億2397万 | -1.98% | - | 1.63 |
11/26 | 99 | 100 | 98 | 99 | 0% | 33,700 | 28億2397万 | -1.98% | - | 1.63 |
11/22 | 99 | 99 | 98 | 99 | 0% | 16,900 | 28億2397万 | -1.98% | - | 1.63 |
11/21 | 99 | 99 | 97 | 99 | 0% | 39,900 | 28億2397万 | -2.94% | - | 1.63 |
11/20 | 99 | 99 | 98 | 99 | 0% | 60,300 | 28億2397万 | -2.94% | - | 1.63 |
11/19 | 99 | 100 | 98 | 99 | 0% | 18,900 | 28億2397万 | -2.94% | - | 1.63 |
11/16 | 100 | 102 | 99 | 99 | -1% | 90,900 | 28億2397万 | -2.94% | - | 1.63 |
11/15 | 100 | 102 | 100 | 100 | -0.99% | 26,700 | 28億5250万 | -2.91% | - | 1.65 |
11/14 | 100 | 102 | 100 | 101 | +1% | 19,000 | 28億8102万 | -1.94% | - | 1.66 |
11/13 | 101 | 101 | 100 | 100 | -0.99% | 23,300 | 28億5250万 | -2.91% | - | 1.65 |
11/12 | 103 | 103 | 101 | 101 | -1.94% | 10,700 | 28億8102万 | -1.94% | - | 1.66 |
11/09 | 101 | 103 | 101 | 103 | +1.98% | 52,300 | 29億3807万 | 0% | - | 1.7 |
11/08 | 103 | 103 | 101 | 101 | 0% | 48,600 | 28億8102万 | -2.88% | - | 1.66 |
11/07 | 104 | 104 | 101 | 101 | -2.88% | 40,600 | 28億8102万 | -2.88% | - | 1.66 |
11/06 | 103 | 104 | 102 | 104 | +1.96% | 18,100 | 29億6660万 | 0% | - | 1.71 |
11/05 | 103 | 103 | 100 | 102 | 0% | 68,400 | 29億955万 | -1.92% | - | 1.68 |
11/02 | 101 | 104 | 100 | 102 | +0.99% | 127,300 | 29億955万 | -1.92% | - | 1.68 |
11/01 | 101 | 101 | 99 | 101 | +1% | 109,700 | 28億8102万 | -3.81% | - | 1.66 |
10/31 | 99 | 101 | 99 | 100 | +2.04% | 24,100 | 28億5250万 | -4.76% | - | 1.65 |
10/30 | 99 | 100 | 96 | 98 | -2% | 119,700 | 27億9545万 | -6.67% | - | 1.61 |
10/29 | 102 | 102 | 100 | 100 | -1.96% | 76,600 | 28億5250万 | -4.76% | - | 1.65 |
10/26 | 101 | 103 | 101 | 102 | +0.99% | 39,200 | 29億955万 | -2.86% | - | 1.68 |
10/25 | 102 | 103 | 101 | 101 | -2.88% | 109,900 | 28億8102万 | -4.72% | - | 1.66 |
10/24 | 104 | 105 | 104 | 104 | 0% | 13,200 | 29億6660万 | -1.89% | - | 1.71 |
10/23 | 105 | 106 | 104 | 104 | -1.89% | 31,100 | 29億6660万 | -1.89% | - | 1.71 |
10/22 | 107 | 107 | 104 | 106 | 0% | 48,100 | 30億2365万 | 0% | - | 1.74 |
10/19 | 106 | 106 | 103 | 106 | 0% | 42,500 | 30億2365万 | 0% | - | 1.74 |
10/18 | 107 | 107 | 106 | 106 | -0.93% | 32,600 | 30億2365万 | 0% | - | 1.74 |
10/17 | 107 | 108 | 106 | 107 | 0% | 38,500 | 30億5217万 | +0.94% | - | 1.76 |
10/16 | 106 | 107 | 105 | 107 | +0.94% | 49,200 | 30億5217万 | +0.94% | - | 1.76 |
10/15 | 105 | 106 | 104 | 106 | +0.95% | 47,600 | 30億2365万 | -0.93% | - | 1.74 |
10/12 | 102 | 106 | 102 | 105 | +2.94% | 96,300 | 29億9512万 | -2.78% | - | 1.73 |
10/11 | 103 | 104 | 101 | 102 | -3.77% | 114,000 | 29億955万 | -5.56% | - | 1.68 |
10/10 | 106 | 108 | 106 | 106 | +0.95% | 92,100 | 30億2365万 | -2.75% | - | 1.74 |
10/09 | 106 | 107 | 105 | 105 | 0% | 26,600 | 29億9512万 | -4.55% | - | 1.73 |
10/05 | 106 | 107 | 105 | 105 | -1.87% | 52,700 | 29億9512万 | -5.41% | - | 1.73 |
10/04 | 107 | 108 | 106 | 107 | +0.94% | 72,500 | 30億5217万 | -4.46% | - | 1.76 |
10/03 | 110 | 110 | 106 | 106 | -2.75% | 146,900 | 30億2365万 | -5.36% | - | 1.74 |
10/02 | 109 | 111 | 108 | 109 | 0% | 81,900 | 31億922万 | -3.54% | - | 1.79 |
10/01 | 108 | 110 | 107 | 109 | +0.93% | 48,000 | 31億922万 | -3.54% | - | 1.79 |
09/28 | 106 | 108 | 106 | 108 | +1.89% | 85,300 | 30億8070万 | -5.26% | - | 1.78 |
09/27 | 105 | 106 | 104 | 106 | 0% | 50,900 | 30億2365万 | -7.02% | - | 1.74 |
09/26 | 106 | 107 | 105 | 106 | 0% | 29,400 | 30億2365万 | -7.02% | - | 1.74 |
09/25 | 105 | 106 | 104 | 106 | +1.92% | 68,500 | 30億2365万 | -7.83% | - | 1.74 |
09/21 | 105 | 106 | 104 | 104 | 0% | 44,400 | 29億6660万 | -9.57% | - | 1.71 |
09/20 | 106 | 106 | 104 | 104 | -1.89% | 76,300 | 29億6660万 | -10.34% | - | 1.71 |
09/19 | 107 | 107 | 105 | 106 | +0.95% | 73,700 | 30億2365万 | -8.62% | - | 1.74 |
09/18 | 106 | 107 | 105 | 105 | -0.94% | 55,700 | 29億9512万 | -9.48% | - | 1.73 |
09/14 | 106 | 107 | 106 | 106 | -0.93% | 45,600 | 30億2365万 | -9.4% | - | 1.74 |
09/13 | 106 | 107 | 105 | 107 | +1.9% | 50,500 | 30億5217万 | -8.55% | - | 1.76 |
09/12 | 106 | 107 | 105 | 105 | -0.94% | 89,600 | 29億9512万 | -11.02% | - | 1.73 |
09/11 | 110 | 110 | 106 | 106 | -2.75% | 155,900 | 30億2365万 | -10.17% | - | 1.74 |
09/10 | 110 | 111 | 109 | 109 | +0.93% | 86,100 | 31億922万 | -8.4% | - | 1.79 |
09/07 | 105 | 110 | 104 | 108 | -12.9% | 705,900 | 30億8070万 | -9.24% | - | 1.78 |
09/06 | 124 | 124 | 122 | 124 | 0% | 66,800 | 35億3710万 | +4.2% | - | 2.04 |
09/05 | 123 | 126 | 123 | 124 | +1.64% | 63,700 | 35億3710万 | +4.2% | - | 2.04 |
09/04 | 126 | 126 | 122 | 122 | -1.61% | 56,900 | 34億8005万 | +2.52% | - | 2.01 |
09/03 | 127 | 127 | 124 | 124 | -1.59% | 33,300 | 35億3710万 | +4.2% | - | 2.04 |
08/31 | 124 | 126 | 123 | 126 | 0% | 102,600 | 35億9415万 | +6.78% | - | 2.07 |
08/30 | 127 | 129 | 124 | 126 | -2.33% | 216,800 | 35億9415万 | +6.78% | - | 2.07 |