株価チャート
2018/08/09~2019/01/09
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 |
01/09 | 351 | 369 | 343 | 345 | -0.29% | 24,500 | 23億1753万 | -8.24% | - | 1.48 |
01/08 | 325 | 367 | 324 | 346 | +9.49% | 55,100 | 23億2425万 | -8.95% | - | 1.49 |
01/07 | 331 | 333 | 314 | 316 | +2.93% | 24,300 | 21億2273万 | -17.92% | - | 1.36 |
01/04 | 298 | 327 | 298 | 307 | +3.02% | 13,700 | 20億6227万 | -21.28% | - | 1.32 |
2018 |
12/28 | 305 | 314 | 297 | 298 | -2.3% | 11,500 | 20億181万 | -24.75% | 12.84 | 1.2 |
12/27 | 298 | 312 | 298 | 305 | +5.17% | 22,400 | 20億4883万 | -24.13% | 13.14 | 1.23 |
12/26 | 312 | 312 | 282 | 290 | +3.57% | 13,200 | 19億4807万 | -29.1% | 12.49 | 1.17 |
12/25 | 312 | 312 | 277 | 280 | -12.5% | 37,800 | 18億8090万 | -32.69% | 12.06 | 1.13 |
12/21 | 331 | 335 | 306 | 320 | -0.62% | 35,100 | 21億4960万 | -24.71% | 13.79 | 1.29 |
12/20 | 343 | 343 | 322 | 322 | -6.12% | 22,800 | 21億6303万 | -25.46% | 13.87 | 1.29 |
12/19 | 371 | 371 | 343 | 343 | -3.65% | 14,600 | 23億410万 | -21.87% | 14.78 | 1.38 |
12/18 | 362 | 372 | 356 | 356 | -5.82% | 17,900 | 23億9143万 | -20.18% | 15.34 | 1.43 |
12/17 | 392 | 396 | 374 | 378 | -4.79% | 18,400 | 25億3921万 | -16.37% | 16.29 | 1.52 |
12/14 | 402 | 402 | 391 | 397 | -1.73% | 19,300 | 26億6684万 | -13.13% | 17.11 | 1.6 |
12/13 | 406 | 409 | 403 | 404 | -1.46% | 19,500 | 27億1387万 | -12.36% | 17.41 | 1.62 |
12/12 | 419 | 422 | 406 | 410 | -1.68% | 16,700 | 27億5417万 | -11.83% | 17.67 | 1.65 |
12/11 | 428 | 432 | 417 | 417 | -3.25% | 10,500 | 28億119万 | -10.9% | 17.97 | 1.68 |
12/10 | 442 | 442 | 431 | 431 | -3.36% | 8,200 | 28億9524万 | -8.69% | 18.57 | 1.73 |
12/07 | 444 | 448 | 441 | 446 | +0.68% | 11,200 | 29億9600万 | -6.11% | 19.22 | 1.79 |
12/06 | 450 | 451 | 442 | 443 | -1.12% | 7,100 | 29億7585万 | -7.13% | 19.09 | 1.78 |
12/05 | 446 | 450 | 445 | 448 | +0.22% | 6,000 | 30億944万 | -6.47% | 19.3 | 1.8 |
12/04 | 454 | 457 | 446 | 447 | -1.32% | 7,000 | 30億272万 | -7.26% | 19.26 | 1.8 |
12/03 | 456 | 457 | 453 | 453 | +0.22% | 11,900 | 30億4302万 | -6.4% | 19.52 | 1.82 |
11/30 | 451 | 454 | 446 | 452 | 0% | 8,800 | 30億3631万 | -7.38% | 19.47 | 1.82 |
11/29 | 452 | 455 | 452 | 452 | +0.22% | 4,600 | 30億3631万 | -7.94% | 19.47 | 1.82 |
11/28 | 458 | 458 | 451 | 451 | -0.66% | 4,800 | 30億2959万 | -9.07% | 19.43 | 1.81 |
11/27 | 452 | 457 | 449 | 454 | +0.44% | 4,700 | 30億4974万 | -9.2% | 19.56 | 1.83 |
11/26 | 450 | 460 | 449 | 452 | -0.44% | 9,900 | 30億3631万 | -10.32% | 19.47 | 1.82 |
11/22 | 452 | 457 | 451 | 454 | 0% | 8,000 | 30億4974万 | -10.81% | 19.56 | 1.83 |
11/21 | 451 | 460 | 451 | 454 | -2.78% | 19,600 | 30億4974万 | -11.5% | 19.56 | 1.83 |
11/20 | 484 | 484 | 458 | 467 | -1.89% | 11,700 | 31億3707万 | -9.85% | 20.12 | 1.88 |
11/19 | 494 | 496 | 471 | 476 | -4.61% | 14,400 | 31億9753万 | -8.64% | 20.51 | 1.91 |
11/16 | 501 | 506 | 492 | 499 | -0.4% | 12,100 | 33億5203万 | -4.95% | 21.5 | 2.01 |
11/15 | 496 | 506 | 491 | 501 | +1.42% | 11,600 | 33億6546万 | -5.11% | 21.59 | 2.01 |
11/14 | 495 | 514 | 485 | 494 | -1.79% | 30,400 | 33億1844万 | -6.97% | 21.28 | 1.99 |
11/13 | 506 | 506 | 495 | 503 | -0.59% | 4,200 | 33億7890万 | -5.98% | 21.67 | 2.02 |
11/12 | 505 | 511 | 504 | 506 | -0.2% | 4,300 | 33億9905万 | -5.95% | 21.8 | 2.03 |
11/09 | 506 | 513 | 503 | 507 | +0.2% | 6,100 | 34億577万 | -6.63% | 21.84 | 2.04 |
11/08 | 499 | 509 | 499 | 506 | +1.4% | 4,100 | 33億9905万 | -7.33% | 21.8 | 2.03 |
11/07 | 499 | 504 | 496 | 499 | 0% | 5,900 | 33億5203万 | -9.44% | 21.5 | 2.01 |
11/06 | 504 | 504 | 499 | 499 | -0.8% | 4,600 | 33億5203万 | -10.09% | 21.5 | 2.01 |
11/05 | 502 | 505 | 495 | 503 | +0.4% | 6,400 | 33億7890万 | -10.02% | 21.67 | 2.02 |
11/02 | 506 | 508 | 501 | 501 | -0.4% | 6,100 | 33億6546万 | -10.85% | 21.59 | 2.01 |
11/01 | 500 | 504 | 496 | 503 | +1.41% | 11,800 | 33億7890万 | -11.13% | 21.67 | 2.02 |
10/31 | 491 | 498 | 471 | 496 | -2.55% | 30,400 | 33億3188万 | -12.83% | 21.37 | 1.99 |
10/30 | 513 | 513 | 500 | 509 | -0.78% | 12,900 | 34億1920万 | -11.17% | 21.93 | 2.05 |
10/29 | 547 | 551 | 511 | 513 | -5.18% | 11,500 | 34億4607万 | -10.94% | 22.1 | 2.06 |
10/26 | 551 | 557 | 533 | 541 | -0.73% | 6,400 | 36億3416万 | -6.56% | 23.31 | 2.17 |
10/25 | 550 | 551 | 538 | 545 | -1.8% | 12,000 | 36億6103万 | -6.2% | 23.48 | 2.19 |
10/24 | 568 | 568 | 554 | 555 | -0.89% | 3,400 | 37億2821万 | -4.8% | 23.91 | 2.23 |
10/23 | 562 | 562 | 555 | 560 | -0.36% | 3,000 | 37億6180万 | -4.11% | 24.13 | 2.25 |
10/22 | 563 | 569 | 561 | 562 | -0.18% | 2,300 | 37億7523万 | -3.93% | 24.21 | 2.26 |
10/19 | 564 | 567 | 563 | 563 | -1.05% | 1,400 | 37億8195万 | -3.92% | 24.26 | 2.26 |
10/18 | 565 | 569 | 562 | 569 | +0.71% | 3,600 | 38億2225万 | -3.23% | 24.52 | 2.29 |
10/17 | 566 | 566 | 561 | 565 | +0.53% | 3,100 | 37億9538万 | -4.07% | 24.34 | 2.27 |
10/16 | 570 | 570 | 561 | 562 | -1.23% | 12,000 | 37億7523万 | -4.75% | 24.21 | 2.26 |
10/15 | 572 | 572 | 569 | 569 | -0.52% | 1,900 | 38億2225万 | -3.89% | 24.52 | 2.29 |
10/12 | 566 | 576 | 566 | 572 | +1.06% | 17,900 | 38億4241万 | -3.54% | 24.65 | 2.3 |
10/11 | 586 | 592 | 561 | 566 | -3.9% | 22,700 | 38億210万 | -4.87% | 24.39 | 2.28 |
10/10 | 589 | 600 | 587 | 589 | -1.83% | 1,700 | 39億5660万 | -1.17% | 25.38 | 2.37 |
10/05 | 611 | 611 | 596 | 600 | -1.8% | 2,500 | 40億3050万 | +0.5% | 25.85 | 2.41 |
10/04 | 603 | 615 | 603 | 611 | +2.17% | 1,800 | 41億439万 | +2.35% | 26.33 | 2.46 |
10/03 | 626 | 626 | 598 | 598 | -3.24% | 3,400 | 40億1706万 | +0.17% | 25.77 | 2.4 |
10/02 | 608 | 620 | 608 | 618 | +1.48% | 9,200 | 41億5141万 | +3.52% | 26.63 | 2.48 |
10/01 | 593 | 609 | 592 | 609 | +2.87% | 8,400 | 40億9095万 | +2.01% | 26.24 | 2.45 |
09/28 | 590 | 597 | 589 | 592 | +0.68% | 4,000 | 39億7676万 | -0.84% | 25.51 | 2.38 |
09/27 | 587 | 595 | 587 | 588 | +0.17% | 7,600 | 39億4989万 | -1.67% | 25.33 | 2.36 |
09/26 | 590 | 591 | 585 | 587 | -0.34% | 9,800 | 39億4317万 | -1.84% | 25.29 | 2.36 |
09/25 | 599 | 599 | 589 | 589 | -1.67% | 6,600 | 39億5660万 | -1.67% | 25.38 | 2.37 |
09/21 | 586 | 601 | 586 | 599 | +1.87% | 5,100 | 40億2378万 | -0.17% | 25.81 | 2.41 |
09/20 | 586 | 588 | 584 | 588 | +0.34% | 3,600 | 39億4989万 | -2% | 25.33 | 2.36 |
09/19 | 586 | 589 | 583 | 586 | 0% | 3,400 | 39億3645万 | -2.5% | 25.25 | 2.36 |
09/18 | 590 | 590 | 585 | 586 | -0.85% | 2,900 | 39億3645万 | -2.66% | 25.25 | 2.36 |
09/14 | 581 | 591 | 581 | 591 | +0.51% | 4,600 | 39億7004万 | -2.15% | 25.46 | 2.38 |
09/13 | 575 | 590 | 575 | 588 | +1.55% | 3,800 | 39億4989万 | -2.97% | 25.33 | 2.36 |
09/12 | 586 | 589 | 579 | 579 | -1.7% | 6,000 | 38億8943万 | -5.24% | 24.95 | 2.33 |
09/11 | 601 | 601 | 587 | 589 | -2.16% | 3,800 | 39億5660万 | -4.23% | 25.38 | 2.37 |
09/10 | 589 | 602 | 589 | 602 | +1.18% | 5,500 | 40億4393万 | -2.9% | 25.94 | 2.42 |
09/07 | 600 | 601 | 586 | 595 | -0.83% | 8,100 | 39億9691万 | -4.8% | 25.64 | 2.39 |
09/06 | 609 | 609 | 600 | 600 | -0.99% | 5,600 | 40億3050万 | -4.61% | 25.85 | 2.41 |
09/05 | 610 | 610 | 605 | 606 | 0% | 1,700 | 40億7080万 | -4.42% | 26.11 | 2.44 |
09/04 | 606 | 620 | 604 | 606 | 0% | 4,700 | 40億7080万 | -4.87% | 26.11 | 2.44 |
09/03 | 605 | 608 | 603 | 606 | +0.5% | 13,900 | 40億7080万 | -5.16% | 26.11 | 2.44 |
08/31 | 605 | 606 | 601 | 603 | -0.66% | 5,100 | 40億5065万 | -5.93% | 25.98 | 2.42 |
08/30 | 607 | 608 | 605 | 607 | +0.33% | 6,200 | 40億7752万 | -5.75% | 26.15 | 2.44 |
08/29 | 605 | 607 | 601 | 605 | -0.17% | 10,000 | 40億6408万 | -6.49% | 26.07 | 2.43 |
08/28 | 606 | 610 | 603 | 606 | -0.33% | 12,700 | 40億7080万 | -6.63% | 26.11 | 2.44 |
08/27 | 602 | 611 | 600 | 608 | +1.16% | 4,700 | 40億8424万 | -6.75% | 26.2 | 2.44 |
08/24 | 609 | 609 | 599 | 601 | -1.31% | 11,500 | 40億3721万 | -8.1% | 25.89 | 2.42 |
08/23 | 620 | 620 | 609 | 609 | -0.98% | 8,000 | 40億9095万 | -7.31% | 26.24 | 2.45 |
08/22 | 607 | 615 | 603 | 615 | +0.99% | 3,000 | 41億3126万 | -6.96% | 26.5 | 2.47 |
08/21 | 600 | 609 | 600 | 609 | +1.33% | 9,600 | 40億9095万 | -8.28% | 26.24 | 2.45 |
08/20 | 604 | 609 | 601 | 601 | -1.96% | 6,000 | 40億3721万 | -9.76% | 25.89 | 2.42 |
08/17 | 609 | 615 | 609 | 613 | +0.66% | 4,100 | 41億1782万 | -8.37% | 26.41 | 2.46 |
08/16 | 610 | 615 | 609 | 609 | -0.16% | 2,300 | 40億9095万 | -9.24% | 26.24 | 2.45 |
08/15 | 620 | 621 | 609 | 610 | -0.97% | 3,600 | 40億9767万 | -9.5% | 26.28 | 2.45 |
08/14 | 617 | 623 | 608 | 616 | +0.16% | 8,000 | 41億3798万 | -9.01% | 26.54 | 2.48 |
08/13 | 640 | 641 | 615 | 615 | -4.65% | 26,700 | 41億3126万 | -9.56% | 26.5 | 2.47 |
08/10 | 664 | 683 | 641 | 645 | -9.03% | 36,800 | 43億3278万 | -5.56% | 27.79 | 2.59 |
08/09 | 702 | 709 | 700 | 709 | +1.43% | 2,400 | 47億6270万 | +3.5% | 30.55 | 2.85 |