株価チャート
2018/09/04~2019/02/08
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 |
02/08 | 367 | 378 | 367 | 378 | +2.16% | 300 | 5億7607万 | -2.58% | 19.38 | 0.51 |
02/07 | 373 | 373 | 370 | 370 | -1.33% | 700 | 5億6388万 | -4.64% | 18.97 | 0.5 |
02/06 | 379 | 379 | 375 | 375 | -1.06% | 1,000 | 5億7150万 | -3.35% | 19.23 | 0.51 |
02/05 | 378 | 379 | 378 | 379 | -1.04% | 600 | 5億7759万 | -2.07% | 19.43 | 0.51 |
02/04 | 381 | 383 | 381 | 383 | +0.52% | 400 | 5億8369万 | -1.03% | 19.64 | 0.52 |
02/01 | 381 | 381 | 381 | 381 | +0.26% | 100 | 5億8064万 | -1.3% | 19.54 | 0.51 |
01/31 | 375 | 383 | 375 | 380 | -2.81% | 2,500 | 5億7912万 | -1.81% | 19.48 | 0.51 |
01/30 | 411 | 411 | 369 | 391 | -6.9% | 7,100 | 5億9588万 | +0.77% | 20.05 | 0.53 |
01/29 | 420 | 420 | 420 | 420 | 0% | 100 | 6億4008万 | +7.97% | 21.54 | 0.57 |
01/28 | 422 | 435 | 414 | 420 | -0.47% | 3,100 | 6億4008万 | +7.97% | 21.54 | 0.57 |
01/25 | 417 | 424 | 415 | 422 | -0.94% | 700 | 6億4312万 | +8.21% | 21.64 | 0.57 |
01/24 | 413 | 426 | 413 | 426 | +6.23% | 1,700 | 6億4922万 | +8.67% | 21.84 | 0.57 |
01/23 | 402 | 402 | 401 | 401 | -0.25% | 800 | 6億1112万 | +2.04% | 20.56 | 0.54 |
01/22 | 451 | 465 | 402 | 402 | -5.41% | 4,900 | 6億1264万 | +1.52% | 20.61 | 0.54 |
01/21 | 369 | 426 | 368 | 425 | +12.73% | 5,500 | 6億4770万 | +6.52% | 21.79 | 0.57 |
01/18 | 369 | 377 | 369 | 377 | +2.17% | 400 | 5億7454万 | -6.45% | 19.33 | 0.51 |
01/17 | 360 | 400 | 360 | 369 | +2.79% | 5,200 | 5億6235万 | -9.56% | 18.92 | 0.5 |
01/16 | 359 | 359 | 359 | 359 | +1.41% | 100 | 5億4711万 | -13.29% | 18.41 | 0.48 |
01/15 | 361 | 361 | 351 | 354 | -3.01% | 1,600 | 5億3949万 | -15.71% | 18.15 | 0.48 |
01/11 | 374 | 374 | 363 | 365 | -1.35% | 3,600 | 5億5626万 | -14.32% | 18.72 | 0.49 |
01/10 | 385 | 385 | 365 | 370 | -3.9% | 3,500 | 5億6388万 | -14.35% | 18.97 | 0.5 |
01/09 | 385 | 388 | 370 | 385 | -0.52% | 3,100 | 5億8674万 | -12.1% | 19.74 | 0.52 |
01/08 | 389 | 402 | 383 | 387 | -1.53% | 3,000 | 5億8978万 | -12.84% | 19.84 | 0.52 |
01/07 | 424 | 424 | 370 | 393 | -1.75% | 9,000 | 5億9893万 | -12.47% | 20.15 | 0.53 |
01/04 | 356 | 400 | 343 | 400 | +9.29% | 3,200 | 6億960万 | -11.89% | 20.51 | 0.54 |
2018 |
12/28 | 334 | 366 | 334 | 366 | +2.23% | 7,300 | 5億5778万 | -20.09% | 18.77 | 0.49 |
12/27 | 374 | 374 | 353 | 358 | -2.19% | 6,300 | 5億4559万 | -23.01% | 18.36 | 0.48 |
12/26 | 380 | 388 | 343 | 366 | -5.18% | 6,900 | 5億5778万 | -22.78% | 18.77 | 0.49 |
12/25 | 384 | 430 | 379 | 386 | +9.66% | 15,700 | 5億8826万 | -19.58% | 19.79 | 0.52 |
12/21 | 400 | 400 | 343 | 352 | -12.66% | 9,500 | 5億3644万 | -27.27% | 18.05 | 0.47 |
12/20 | 410 | 410 | 395 | 403 | -1.47% | 2,000 | 6億1417万 | -17.92% | 20.66 | 0.54 |
12/19 | 394 | 421 | 394 | 409 | +0.99% | 1,900 | 6億2331万 | -17.54% | 20.97 | 0.55 |
12/18 | 421 | 428 | 398 | 405 | -5.37% | 7,300 | 6億1722万 | -19% | 20.77 | 0.55 |
12/17 | 461 | 461 | 428 | 428 | -5.52% | 4,000 | 6億5227万 | -15.25% | 21.95 | 0.58 |
12/14 | 456 | 460 | 453 | 453 | -0.66% | 700 | 6億9037万 | -11% | 23.23 | 0.61 |
12/13 | 450 | 469 | 446 | 456 | +0.44% | 2,800 | 6億9494万 | -11.28% | 23.38 | 0.61 |
12/12 | 460 | 462 | 446 | 454 | -2.99% | 4,300 | 6億9189万 | -12.86% | 23.28 | 0.61 |
12/11 | 491 | 491 | 444 | 468 | -4.88% | 9,500 | 7億1323万 | -11.2% | 24 | 0.63 |
12/10 | 518 | 518 | 481 | 492 | -5.38% | 5,700 | 7億4980万 | -6.99% | 25.23 | 0.66 |
12/07 | 499 | 520 | 489 | 520 | +2.97% | 5,500 | 7億9248万 | -1.89% | 26.66 | 0.7 |
12/06 | 508 | 514 | 484 | 505 | -2.88% | 7,800 | 7億6962万 | -4.9% | 25.89 | 0.68 |
12/05 | 500 | 520 | 500 | 520 | +2.77% | 2,500 | 7億9248万 | -2.26% | 26.66 | 0.7 |
12/04 | 509 | 512 | 504 | 506 | -1.17% | 4,200 | 7億7114万 | -4.89% | 25.94 | 0.68 |
12/03 | 512 | 512 | 503 | 512 | -0.39% | 2,100 | 7億8028万 | -4.48% | 26.25 | 0.69 |
11/30 | 512 | 514 | 510 | 514 | -1.53% | 500 | 7億8333万 | -5.69% | 26.35 | 0.69 |
11/29 | 513 | 522 | 513 | 522 | -0.19% | 1,000 | 7億9552万 | -6.79% | 26.77 | 0.7 |
11/28 | 520 | 528 | 511 | 523 | +1.55% | 2,300 | 7億9705万 | -8.08% | 26.82 | 0.7 |
11/27 | 520 | 520 | 506 | 515 | +0.19% | 3,600 | 7億8486万 | -10.12% | 26.41 | 0.69 |
11/26 | 503 | 520 | 500 | 514 | +0.39% | 8,600 | 7億8333万 | -10.92% | 26.35 | 0.69 |
11/22 | 517 | 521 | 500 | 512 | -1.73% | 13,900 | 7億8028万 | -11.88% | 26.25 | 0.69 |
11/21 | 540 | 595 | 515 | 521 | -13.17% | 56,900 | 7億9400万 | -10.94% | 26.71 | 0.7 |
11/20 | 500 | 600 | 500 | 600 | +20% | 34,800 | 9億1440万 | +2.04% | 30.76 | 0.81 |
11/19 | 507 | 508 | 499 | 500 | -0.99% | 1,600 | 7億6200万 | -14.82% | 25.64 | 0.67 |
11/16 | 512 | 522 | 505 | 505 | -3.26% | 800 | 7億6962万 | -14.55% | 25.89 | 0.68 |
11/15 | 522 | 522 | 512 | 522 | 0% | 500 | 7億9552万 | -12.27% | 26.77 | 0.7 |
11/14 | 515 | 534 | 509 | 522 | +0.58% | 2,100 | 7億9552万 | -12.85% | 26.77 | 0.7 |
11/13 | 498 | 519 | 495 | 519 | +1.37% | 2,800 | 7億9095万 | -13.93% | 26.61 | 0.7 |
11/12 | 542 | 548 | 511 | 512 | -6.4% | 6,400 | 7億8028万 | -15.51% | 26.25 | 0.69 |
11/09 | 561 | 631 | 530 | 547 | -4.2% | 14,900 | 8億3362万 | -10.33% | 28.05 | 0.74 |
11/08 | 606 | 640 | 545 | 571 | -10.22% | 11,500 | 8億7020万 | -6.7% | 29.28 | 0.77 |
11/07 | 688 | 708 | 636 | 636 | +4.61% | 40,600 | 9億6926万 | +3.75% | 32.61 | 0.86 |
11/06 | 514 | 608 | 512 | 608 | +19.69% | 12,700 | 9億2659万 | -0.65% | 31.17 | 0.82 |
11/05 | 516 | 530 | 508 | 508 | -3.42% | 3,700 | 7億7419万 | -16.99% | 26.05 | 0.68 |
11/02 | 520 | 526 | 509 | 526 | -2.05% | 4,600 | 8億162万 | -14.47% | 26.97 | 0.71 |
11/01 | 523 | 538 | 500 | 537 | +2.29% | 11,900 | 8億1838万 | -12.68% | 27.53 | 0.72 |
10/31 | 540 | 540 | 493 | 525 | -0.94% | 7,700 | 8億10万 | -15.05% | 26.92 | 0.71 |
10/30 | 490 | 545 | 490 | 530 | -10.17% | 22,900 | 8億772万 | -14.65% | 27.18 | 0.71 |
10/29 | 590 | 590 | 590 | 590 | -20.27% | 1,100 | 8億9916万 | -5.3% | 30.25 | 0.79 |
10/26 | 740 | 740 | 740 | 740 | -16.85% | 900 | 11億2776万 | +18.59% | 37.94 | 1 |
10/25 | 890 | 890 | 884 | 890 | +20.27% | 44,300 | 13億5636万 | +44.01% | 45.63 | 1.2 |
10/24 | 646 | 740 | 640 | 740 | +15.63% | 2,600 | 11億2776万 | +21.91% | 37.94 | 1 |
10/23 | 645 | 645 | 640 | 640 | +4.07% | 200 | 9億7536万 | +6.31% | 32.82 | 0.86 |
10/22 | 605 | 615 | 605 | 615 | +1.65% | 1,700 | 9億3726万 | +2.33% | 31.53 | 0.83 |
10/19 | 605 | 605 | 605 | 605 | 0% | 1,100 | 9億2202万 | +0.83% | 31.02 | 0.81 |
10/18 | 605 | 605 | 605 | 605 | +1.17% | 500 | 9億2202万 | +0.67% | 31.02 | 0.81 |
10/16 | 598 | 598 | 598 | 598 | +1.18% | 100 | 9億1135万 | -0.5% | 30.66 | 0.81 |
10/15 | 591 | 591 | 591 | 591 | -0.67% | 200 | 9億68万 | -1.66% | 30.3 | 0.8 |
10/12 | 595 | 595 | 595 | 595 | -2.46% | 200 | 9億678万 | -0.83% | 30.51 | 0.8 |
10/11 | 590 | 610 | 590 | 610 | 0% | 600 | 9億2964万 | +2.01% | 31.28 | 0.82 |
10/10 | 647 | 647 | 601 | 610 | -0.81% | 900 | 9億2964万 | +2.52% | 31.28 | 0.82 |
10/09 | 615 | 615 | 615 | 615 | +2.5% | 100 | 9億3726万 | +4.06% | 31.53 | 0.83 |
10/05 | 630 | 634 | 600 | 600 | -2.12% | 300 | 9億1440万 | +2.21% | 30.76 | 0.81 |
10/04 | 610 | 613 | 610 | 613 | +0.49% | 400 | 9億3421万 | +5.15% | 31.43 | 0.83 |
10/03 | 586 | 610 | 585 | 610 | +1.67% | 1,300 | 9億2964万 | +5.54% | 31.28 | 0.82 |
10/02 | 610 | 610 | 600 | 600 | -1.64% | 500 | 9億1440万 | +4.71% | 30.76 | 0.81 |
10/01 | 585 | 610 | 585 | 610 | +4.27% | 700 | 9億2964万 | +7.02% | 31.28 | 0.82 |
09/28 | 590 | 590 | 585 | 585 | -0.85% | 300 | 8億9154万 | +3.54% | 30 | 0.79 |
09/27 | 585 | 605 | 585 | 590 | +10.28% | 900 | 8億9916万 | +5.36% | 30.25 | 0.79 |
09/26 | 595 | 600 | 535 | 535 | -10.83% | 1,600 | 8億1534万 | -3.78% | 27.43 | 0.72 |
09/25 | 600 | 600 | 600 | 600 | 0% | 1,500 | 9億1440万 | +8.3% | 30.76 | 0.81 |
09/21 | 600 | 600 | 600 | 600 | 0% | 500 | 9億1440万 | +9.09% | 30.76 | 0.81 |
09/20 | 600 | 600 | 600 | 600 | 0% | 100 | 9億1440万 | +9.69% | 30.76 | 0.81 |
09/19 | 600 | 600 | 600 | 600 | 0% | 100 | 9億1440万 | +10.29% | 30.76 | 0.81 |
09/18 | 599 | 600 | 599 | 600 | -1.64% | 700 | 9億1440万 | +10.91% | 30.76 | 0.81 |
09/14 | 610 | 610 | 610 | 610 | 0% | 500 | 9億2964万 | +13.17% | 31.28 | 0.82 |
09/13 | 610 | 610 | 610 | 610 | 0% | 400 | 9億2964万 | +13.17% | 31.28 | 0.82 |
09/12 | 610 | 610 | 610 | 610 | 0% | 1,300 | 9億2964万 | +14.02% | 31.28 | 0.82 |
09/11 | 610 | 610 | 610 | 610 | +0.33% | 500 | 9億2964万 | +14.88% | 31.28 | 0.82 |
09/05 | 607 | 608 | 607 | 608 | 0% | 300 | 9億2659万 | +15.59% | 31.17 | 0.82 |
09/04 | 608 | 608 | 608 | 608 | +1.16% | 400 | 9億2659万 | +16.48% | 31.17 | 0.82 |