株価チャート
2018/09/18~2019/02/18
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 |
02/18 | 775 | 805 | 735 | 768 | -8.02% | 599,400 | 26億3116万 | -11.11% | 13.92 | 1.43 |
02/15 | 771 | 854 | 755 | 835 | +4.77% | 553,700 | 28億6071万 | -2.91% | 15.13 | 1.56 |
02/14 | 790 | 895 | 768 | 797 | +6.98% | 1,539,800 | 27億3052万 | -6.01% | 14.45 | 1.49 |
02/13 | 754 | 760 | 721 | 745 | -0.13% | 189,800 | 25億5237万 | -10.78% | 13.5 | 1.39 |
02/12 | 745 | 799 | 728 | 746 | +1.5% | 341,300 | 25億5579万 | -9.14% | 13.52 | 1.39 |
02/08 | 800 | 804 | 708 | 735 | -10.26% | 388,300 | 25億1811万 | -8.81% | 13.32 | 1.37 |
02/07 | 858 | 867 | 814 | 819 | -5.75% | 313,700 | 28億589万 | +3.54% | 14.84 | 1.53 |
02/06 | 892 | 919 | 864 | 869 | -0.91% | 405,500 | 29億7719万 | +12.56% | 15.75 | 1.62 |
02/05 | 868 | 895 | 834 | 877 | +0.8% | 449,700 | 30億460万 | +16.78% | 15.9 | 1.63 |
02/04 | 858 | 923 | 847 | 870 | +2.35% | 476,200 | 29億8062万 | +19.51% | 15.77 | 1.62 |
02/01 | 851 | 880 | 820 | 850 | -3.41% | 377,300 | 29億1210万 | +20.06% | 15.41 | 1.58 |
01/31 | 857 | 886 | 800 | 880 | +8.37% | 902,200 | 30億1488万 | +27.72% | 15.95 | 1.64 |
01/30 | 1,030 | 1,045 | 797 | 812 | -24.88% | 1,231,800 | 27億8191万 | +21.38% | 14.72 | 1.51 |
01/29 | 1,110 | 1,146 | 1,021 | 1,081 | -1.19% | 984,900 | 37億350万 | +65.54% | 19.59 | 2.01 |
01/28 | 1,040 | 1,170 | 950 | 1,094 | +3.21% | 1,709,100 | 37億4804万 | +74.48% | 19.83 | 2.04 |
01/25 | 1,174 | 1,238 | 1,045 | 1,060 | +3.52% | 3,136,200 | 36億3156万 | +76.37% | 19.21 | 1.98 |
01/24 | 1,024 | 1,024 | 1,024 | 1,024 | +17.16% | 15,000 | 35億822万 | +77.78% | 18.56 | 1.91 |
01/23 | 716 | 874 | 716 | 874 | +20.72% | 1,053,700 | 29億9432万 | +58.05% | 15.84 | 1.63 |
01/22 | 731 | 773 | 708 | 724 | -4.61% | 571,500 | 24億8042万 | +35.33% | 13.12 | 1.35 |
01/21 | 785 | 841 | 726 | 759 | -1.43% | 2,079,100 | 26億33万 | +44.85% | 13.76 | 1.41 |
01/18 | 860 | 905 | 770 | 770 | -16.3% | 1,483,500 | 26億3802万 | +50.39% | 13.96 | 1.44 |
01/17 | 1,290 | 1,290 | 910 | 920 | -12.38% | 2,733,200 | 31億5192万 | +84% | 16.67 | 1.71 |
01/16 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 24,500 | 35億9730万 | +117.84% | 19.03 | 1.96 |
01/15 | 795 | 900 | 791 | 900 | +20% | 366,700 | 30億8340万 | +96.08% | 16.31 | 1.68 |
01/11 | 750 | 750 | 750 | 750 | +15.38% | 355,400 | 25億6950万 | +69.68% | 13.59 | 1.4 |
01/10 | 650 | 650 | 650 | 650 | +18.18% | 8,500 | 22億2690万 | +50.46% | 11.78 | 1.21 |
01/09 | 550 | 550 | 550 | 550 | +17.02% | 4,600 | 18億8430万 | +29.41% | 9.97 | 1.03 |
01/08 | 394 | 470 | 388 | 470 | +20.51% | 23,600 | 16億1022万 | +11.37% | 8.52 | 0.88 |
01/07 | 397 | 397 | 380 | 390 | +4.28% | 13,000 | 13億3614万 | -7.8% | 7.07 | 0.73 |
01/04 | 346 | 378 | 342 | 374 | +3.6% | 32,400 | 12億8132万 | -12.21% | 6.78 | 0.7 |
2018 |
12/28 | 345 | 366 | 345 | 361 | +4.03% | 24,300 | 12億3678万 | -16.05% | 6.54 | 0.67 |
12/27 | 343 | 350 | 340 | 347 | +6.12% | 22,400 | 11億8882万 | -20.05% | 6.29 | 0.65 |
12/26 | 357 | 357 | 326 | 327 | +2.19% | 35,200 | 11億2030万 | -25.51% | 5.93 | 0.61 |
12/25 | 321 | 345 | 301 | 320 | -11.11% | 153,300 | 10億9632万 | -27.93% | 5.8 | 0.6 |
12/21 | 365 | 372 | 338 | 360 | -3.49% | 51,600 | 12億3336万 | -20% | 6.52 | 0.67 |
12/20 | 385 | 393 | 362 | 373 | -6.05% | 43,500 | 12億7789万 | -18.02% | 6.76 | 0.7 |
12/19 | 390 | 410 | 389 | 397 | +1.28% | 40,000 | 13億6012万 | -13.51% | 7.2 | 0.74 |
12/18 | 417 | 418 | 383 | 392 | -9.47% | 52,400 | 13億4299万 | -15.33% | 7.1 | 0.73 |
12/17 | 438 | 446 | 430 | 433 | -2.48% | 30,000 | 14億8345万 | -7.68% | 7.85 | 0.81 |
12/14 | 456 | 456 | 436 | 444 | +1.14% | 15,600 | 15億2114万 | -6.13% | 8.05 | 0.83 |
12/13 | 437 | 445 | 433 | 439 | -0.45% | 8,800 | 15億401万 | -8.16% | 7.96 | 0.82 |
12/12 | 444 | 449 | 432 | 441 | -0.68% | 14,400 | 15億1086万 | -8.7% | 7.99 | 0.82 |
12/11 | 438 | 449 | 434 | 444 | +0.91% | 28,200 | 15億2114万 | -9.02% | 8.05 | 0.83 |
12/10 | 458 | 466 | 440 | 440 | -6.38% | 28,600 | 15億744万 | -10.93% | 7.97 | 0.82 |
12/07 | 455 | 478 | 449 | 470 | +2.17% | 15,600 | 16億1022万 | -5.81% | 8.52 | 0.88 |
12/06 | 466 | 469 | 448 | 460 | -1.29% | 15,000 | 15億7596万 | -8.37% | 8.34 | 0.86 |
12/05 | 465 | 479 | 456 | 466 | -0.64% | 16,800 | 15億9651万 | -7.91% | 8.45 | 0.87 |
12/04 | 487 | 496 | 469 | 469 | -3.3% | 15,600 | 16億679万 | -7.68% | 8.5 | 0.87 |
12/03 | 485 | 496 | 479 | 485 | -0.41% | 11,700 | 16億6161万 | -4.9% | 8.79 | 0.9 |
11/30 | 488 | 491 | 477 | 487 | -0.41% | 7,700 | 16億6846万 | -4.7% | 8.83 | 0.91 |
11/29 | 484 | 500 | 484 | 489 | +1.45% | 12,800 | 16億7531万 | -4.86% | 8.86 | 0.91 |
11/28 | 491 | 493 | 479 | 482 | +1.47% | 8,300 | 16億5133万 | -6.95% | 8.74 | 0.9 |
11/27 | 477 | 490 | 469 | 475 | 0% | 23,400 | 16億2735万 | -8.83% | 8.61 | 0.89 |
11/26 | 479 | 479 | 461 | 475 | -0.42% | 15,400 | 16億2735万 | -9.7% | 8.61 | 0.89 |
11/22 | 459 | 486 | 453 | 477 | +3.7% | 19,800 | 16億3420万 | -10% | 8.65 | 0.89 |
11/21 | 457 | 468 | 448 | 460 | -0.43% | 20,000 | 15億7596万 | -13.86% | 8.34 | 0.86 |
11/20 | 463 | 472 | 451 | 462 | -1.7% | 10,700 | 15億8281万 | -14.44% | 8.37 | 0.86 |
11/19 | 460 | 484 | 460 | 470 | +2.17% | 18,400 | 16億1022万 | -13.76% | 8.52 | 0.88 |
11/16 | 482 | 488 | 455 | 460 | -4.17% | 39,400 | 15億7596万 | -16.36% | 8.34 | 0.86 |
11/15 | 482 | 493 | 473 | 480 | -2.04% | 54,300 | 16億4448万 | -13.51% | 8.7 | 0.89 |
11/14 | 492 | 500 | 481 | 490 | -1.21% | 27,500 | 16億7874万 | -12.34% | 8.88 | 0.91 |
11/13 | 507 | 507 | 483 | 496 | -4.62% | 39,400 | 16億9929万 | -12.06% | 8.99 | 0.92 |
11/12 | 529 | 531 | 503 | 520 | -4.94% | 46,900 | 17億8152万 | -8.45% | 9.42 | 0.97 |
11/09 | 555 | 561 | 541 | 547 | -2.84% | 23,600 | 18億7402万 | -4.37% | 9.91 | 1.02 |
11/08 | 569 | 569 | 556 | 563 | +0.72% | 10,400 | 19億2883万 | -2.09% | 10.2 | 1.05 |
11/07 | 567 | 570 | 545 | 559 | -3.12% | 36,500 | 19億1513万 | -3.12% | 10.13 | 1.04 |
11/06 | 579 | 598 | 565 | 577 | -1.7% | 20,000 | 19億7680万 | -0.35% | 10.46 | 1.08 |
11/05 | 580 | 595 | 570 | 587 | +2.26% | 13,200 | 20億1106万 | +1.03% | 10.64 | 1.09 |
11/02 | 537 | 580 | 537 | 574 | +6.1% | 16,800 | 19億6652万 | -1.54% | 10.4 | 1.07 |
11/01 | 551 | 556 | 537 | 541 | -3.22% | 13,800 | 18億5346万 | -7.52% | 9.81 | 1.01 |
10/31 | 529 | 564 | 525 | 559 | +6.88% | 29,300 | 19億1513万 | -4.77% | 10.13 | 1.04 |
10/30 | 497 | 531 | 491 | 523 | +3.16% | 34,400 | 17億9179万 | -11.21% | 9.48 | 0.97 |
10/29 | 513 | 526 | 487 | 507 | -2.5% | 39,600 | 17億3698万 | -14.36% | 9.19 | 0.94 |
10/26 | 565 | 565 | 496 | 520 | -4.59% | 100,400 | 17億8152万 | -12.61% | 9.42 | 0.97 |
10/25 | 562 | 568 | 545 | 545 | -7.94% | 49,500 | 18億6717万 | -9.02% | 9.88 | 1.02 |
10/24 | 582 | 598 | 564 | 592 | +3.5% | 44,200 | 20億2819万 | -1.5% | 10.73 | 1.1 |
10/23 | 577 | 586 | 568 | 572 | -2.39% | 22,900 | 19億5967万 | -4.83% | 10.37 | 1.07 |
10/22 | 583 | 593 | 578 | 586 | +0.69% | 11,300 | 20億763万 | -2.82% | 10.62 | 1.09 |
10/19 | 584 | 592 | 579 | 582 | -0.85% | 13,200 | 19億9393万 | -3.48% | 10.55 | 1.08 |
10/18 | 602 | 602 | 582 | 587 | -2% | 21,300 | 20億1106万 | -2.98% | 10.64 | 1.09 |
10/17 | 585 | 609 | 581 | 599 | +2.04% | 19,500 | 20億5217万 | -1.32% | 10.86 | 1.12 |
10/16 | 589 | 600 | 582 | 587 | -1.01% | 23,900 | 20億1106万 | -3.45% | 10.64 | 1.09 |
10/15 | 589 | 615 | 581 | 593 | +0.85% | 29,500 | 20億3161万 | -2.79% | 10.75 | 1.11 |
10/12 | 575 | 597 | 575 | 588 | +1.38% | 19,300 | 20億1448万 | -4.08% | 10.66 | 1.1 |
10/11 | 582 | 592 | 575 | 580 | -5.23% | 59,800 | 19億8708万 | -5.69% | 10.51 | 1.08 |
10/10 | 597 | 619 | 596 | 612 | +2.51% | 22,200 | 20億9671万 | -1.13% | 11.09 | 1.14 |
10/09 | 611 | 613 | 596 | 597 | -4.78% | 39,100 | 20億4532万 | -4.17% | 10.82 | 1.11 |
10/05 | 612 | 638 | 612 | 627 | +0.8% | 29,900 | 21億4810万 | -0.16% | 11.36 | 1.17 |
10/04 | 612 | 628 | 608 | 622 | +2.98% | 23,200 | 21億3097万 | -1.43% | 11.27 | 1.16 |
10/03 | 610 | 611 | 600 | 604 | -0.98% | 27,000 | 20億6930万 | -4.58% | 10.95 | 1.13 |
10/02 | 629 | 629 | 610 | 610 | -1.45% | 31,600 | 20億8986万 | -4.24% | 11.06 | 1.14 |
10/01 | 634 | 637 | 604 | 619 | -3.43% | 53,000 | 21億2069万 | -3.28% | 11.22 | 1.15 |
09/28 | 624 | 650 | 622 | 641 | +2.72% | 48,500 | 21億9606万 | 0% | 11.62 | 1.19 |
09/27 | 601 | 627 | 600 | 624 | +4% | 52,000 | 21億3782万 | -2.95% | 11.31 | 1.16 |
09/26 | 600 | 610 | 598 | 600 | -0.5% | 34,400 | 20億5560万 | -6.83% | 10.87 | 1.12 |
09/25 | 591 | 624 | 591 | 603 | +1.01% | 33,800 | 20億6587万 | -6.94% | 10.93 | 1.12 |
09/21 | 602 | 602 | 589 | 597 | +0.84% | 26,000 | 20億4532万 | -8.44% | 10.82 | 1.11 |
09/20 | 609 | 610 | 584 | 592 | -2.15% | 55,900 | 20億2819万 | -9.76% | 10.73 | 1.1 |
09/19 | 591 | 622 | 590 | 605 | +1.51% | 80,700 | 20億7273万 | -8.19% | 10.97 | 1.13 |
09/18 | 609 | 609 | 573 | 596 | -2.61% | 71,600 | 20億4189万 | -10.24% | 10.8 | 1.11 |