株価チャート
2018/08/22~2019/01/22
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 |
01/22 | 3,700 | 3,735 | 3,600 | 3,620 | -0.69% | 88,300 | 1183億996万 | +12.14% | 17.25 | 1.14 |
01/21 | 3,585 | 3,680 | 3,580 | 3,645 | +2.53% | 116,400 | 1191億2701万 | +13.52% | 17.37 | 1.15 |
01/18 | 3,585 | 3,620 | 3,550 | 3,555 | -1.25% | 128,400 | 1161億8561万 | +11.16% | 16.94 | 1.12 |
01/17 | 3,410 | 3,625 | 3,355 | 3,600 | +12.15% | 509,200 | 1176億5631万 | +12.89% | 17.16 | 1.13 |
01/16 | 3,210 | 3,250 | 3,190 | 3,210 | -0.62% | 88,900 | 1049億1021万 | +0.91% | 15.3 | 1.01 |
01/15 | 3,150 | 3,250 | 3,135 | 3,230 | 0% | 148,400 | 1055億6386万 | +1.32% | 15.39 | 1.02 |
01/11 | 3,285 | 3,295 | 3,215 | 3,230 | -0.31% | 48,600 | 1055億6386万 | +0.91% | 15.39 | 1.02 |
01/10 | 3,190 | 3,255 | 3,185 | 3,240 | +1.41% | 45,700 | 1058億9068万 | +0.97% | 15.44 | 1.02 |
01/09 | 3,300 | 3,315 | 3,175 | 3,195 | -1.08% | 67,100 | 1044億1998万 | -0.59% | 15.23 | 1.01 |
01/08 | 3,250 | 3,340 | 3,200 | 3,230 | +2.7% | 210,700 | 1055億6386万 | +0.37% | 15.39 | 1.02 |
01/07 | 3,255 | 3,255 | 3,145 | 3,145 | +0.16% | 87,800 | 1027億8586万 | -2.45% | 14.99 | 0.99 |
01/04 | 3,120 | 3,180 | 3,105 | 3,140 | -0.48% | 145,300 | 1026億2245万 | -2.85% | 14.97 | 0.99 |
2018 |
12/28 | 3,130 | 3,185 | 3,120 | 3,155 | +1.77% | 85,300 | 1031億1268万 | -2.56% | 15.04 | 0.99 |
12/27 | 3,005 | 3,115 | 2,996 | 3,100 | +5.48% | 129,700 | 1013億1516万 | -4.41% | 14.78 | 0.98 |
12/26 | 2,870 | 2,957 | 2,859 | 2,939 | +2.87% | 87,300 | 960億5330万 | -9.57% | 14.01 | 0.93 |
12/25 | 2,910 | 2,938 | 2,804 | 2,857 | -5.08% | 117,100 | 933億7335万 | -12.47% | 13.62 | 0.9 |
12/21 | 3,085 | 3,100 | 2,999 | 3,010 | -3.53% | 111,900 | 983億7375万 | -8.2% | 14.35 | 0.95 |
12/20 | 3,225 | 3,230 | 3,105 | 3,120 | -3.7% | 88,400 | 1019億6880万 | -5.08% | 14.87 | 0.98 |
12/19 | 3,215 | 3,250 | 3,195 | 3,240 | +1.89% | 94,300 | 1058億9068万 | -1.52% | 15.44 | 1.02 |
12/18 | 3,185 | 3,220 | 3,165 | 3,180 | -0.47% | 84,900 | 1039億2974万 | -3.28% | 15.16 | 1 |
12/17 | 3,210 | 3,220 | 3,155 | 3,195 | -0.78% | 118,100 | 1044億1998万 | -2.92% | 15.23 | 1.01 |
12/14 | 3,215 | 3,255 | 3,210 | 3,220 | -0.92% | 112,600 | 1052億3703万 | -2.25% | 15.35 | 1.01 |
12/13 | 3,230 | 3,265 | 3,220 | 3,250 | +0.62% | 88,100 | 1062億1750万 | -1.37% | 15.49 | 1.02 |
12/12 | 3,170 | 3,235 | 3,150 | 3,230 | +1.89% | 120,800 | 1055億6386万 | -1.97% | 15.39 | 1.02 |
12/11 | 3,185 | 3,200 | 3,140 | 3,170 | -0.47% | 86,300 | 1036億292万 | -3.76% | 15.11 | 1 |
12/10 | 3,250 | 3,255 | 3,160 | 3,185 | -4.07% | 75,200 | 1040億9315万 | -3.31% | 15.18 | 1 |
12/07 | 3,330 | 3,350 | 3,250 | 3,320 | -0.15% | 77,200 | 1085億526万 | +0.64% | 15.82 | 1.05 |
12/06 | 3,400 | 3,420 | 3,305 | 3,325 | -2.64% | 91,000 | 1086億6868万 | +0.85% | 15.85 | 1.05 |
12/05 | 3,380 | 3,440 | 3,350 | 3,415 | +0.89% | 106,200 | 1116億1008万 | +3.58% | 16.28 | 1.08 |
12/04 | 3,535 | 3,545 | 3,380 | 3,385 | -4.65% | 154,400 | 1106億2961万 | +2.86% | 16.13 | 1.07 |
12/03 | 3,445 | 3,560 | 3,410 | 3,550 | +3.65% | 213,100 | 1160億2220万 | +8.07% | 16.92 | 1.12 |
11/30 | 3,355 | 3,450 | 3,335 | 3,425 | +1.33% | 168,700 | 1119億3691万 | +4.55% | 16.32 | 1.08 |
11/29 | 3,400 | 3,430 | 3,365 | 3,380 | +2.58% | 171,700 | 1104億6620万 | +3.33% | 16.11 | 1.07 |
11/28 | 3,340 | 3,345 | 3,285 | 3,295 | -2.23% | 151,500 | 1076億8821万 | +0.83% | 15.7 | 1.04 |
11/27 | 3,380 | 3,410 | 3,330 | 3,370 | +0.6% | 132,400 | 1101億3938万 | +3.09% | 16.06 | 1.06 |
11/26 | 3,275 | 3,375 | 3,275 | 3,350 | +1.98% | 169,800 | 1094億8573万 | +2.54% | 15.97 | 1.06 |
11/22 | 3,270 | 3,295 | 3,250 | 3,285 | +0.46% | 59,300 | 1073億6138万 | +0.55% | 15.66 | 1.04 |
11/21 | 3,240 | 3,280 | 3,215 | 3,270 | -0.3% | 71,700 | 1068億7115万 | -0.09% | 15.59 | 1.03 |
11/20 | 3,265 | 3,295 | 3,250 | 3,280 | -0.15% | 68,000 | 1071億9797万 | +0.06% | 15.63 | 1.03 |
11/19 | 3,230 | 3,310 | 3,230 | 3,285 | +1.39% | 53,900 | 1073億6138万 | +0.18% | 15.66 | 1.04 |
11/16 | 3,200 | 3,275 | 3,200 | 3,240 | +1.09% | 72,000 | 1058億9068万 | -1.31% | 15.44 | 1.02 |
11/15 | 3,155 | 3,215 | 3,145 | 3,205 | +0.31% | 55,000 | 1047億4680万 | -2.61% | 15.28 | 1.01 |
11/14 | 3,215 | 3,230 | 3,185 | 3,195 | -0.31% | 60,400 | 1044億1998万 | -3.59% | 15.23 | 1.01 |
11/13 | 3,215 | 3,215 | 3,150 | 3,205 | -1.23% | 113,100 | 1047億4680万 | -4.1% | 15.28 | 1.01 |
11/12 | 3,230 | 3,275 | 3,215 | 3,245 | -0.92% | 66,700 | 1060億5409万 | -3.62% | 15.47 | 1.02 |
11/09 | 3,245 | 3,305 | 3,245 | 3,275 | +0.92% | 97,600 | 1070億3456万 | -3.48% | 15.61 | 1.03 |
11/08 | 3,240 | 3,265 | 3,205 | 3,245 | -0.31% | 108,600 | 1060億5409万 | -5.14% | 15.47 | 1.02 |
11/07 | 3,180 | 3,260 | 3,175 | 3,255 | +2.2% | 142,600 | 1063億8091万 | -5.62% | 15.51 | 1.03 |
11/06 | 3,185 | 3,200 | 3,145 | 3,185 | +0.16% | 134,000 | 1040億9315万 | -8.37% | 15.18 | 1 |
11/05 | 3,245 | 3,260 | 3,180 | 3,180 | -4.07% | 121,200 | 1039億2974万 | -9.35% | 15.16 | 1 |
11/02 | 3,280 | 3,340 | 3,280 | 3,315 | +1.53% | 125,600 | 1083億4185万 | -6.3% | 15.8 | 1.04 |
11/01 | 3,260 | 3,325 | 3,225 | 3,265 | -1.95% | 115,800 | 1067億774万 | -8.36% | 15.56 | 1.03 |
10/31 | 3,245 | 3,355 | 3,245 | 3,330 | +2.15% | 198,300 | 1088億3209万 | -7.24% | 15.87 | 1.05 |
10/30 | 3,195 | 3,270 | 3,145 | 3,260 | +0.77% | 277,900 | 1065億4433万 | -9.82% | 15.54 | 1.03 |
10/29 | 3,290 | 3,310 | 3,205 | 3,235 | -2.56% | 284,300 | 1057億2727万 | -11.1% | 15.42 | 1.02 |
10/26 | 3,310 | 3,345 | 3,290 | 3,320 | +0.61% | 126,400 | 1085億526万 | -9.46% | 15.82 | 1.05 |
10/25 | 3,260 | 3,375 | 3,260 | 3,300 | -0.6% | 329,400 | 1078億5162万 | -10.59% | 15.73 | 1.04 |
10/24 | 3,260 | 3,360 | 3,260 | 3,320 | 0% | 246,700 | 1085億526万 | -10.63% | 15.82 | 1.05 |
10/23 | 3,270 | 3,340 | 3,265 | 3,320 | +0.15% | 186,900 | 1085億526万 | -11.16% | 15.82 | 1.05 |
10/22 | 3,335 | 3,385 | 3,310 | 3,315 | -1.04% | 123,800 | 1083億4185万 | -11.76% | 15.8 | 1.04 |
10/19 | 3,390 | 3,415 | 3,340 | 3,350 | -2.33% | 120,400 | 1094億8573万 | -11.28% | 15.97 | 1.06 |
10/18 | 3,405 | 3,460 | 3,390 | 3,430 | +1.18% | 176,600 | 1121億32万 | -9.55% | 16.35 | 1.08 |
10/17 | 3,330 | 3,390 | 3,255 | 3,390 | +2.42% | 216,900 | 1107億9303万 | -10.86% | 16.16 | 1.07 |
10/16 | 3,365 | 3,375 | 3,300 | 3,310 | -2.36% | 185,500 | 1081億7844万 | -13.26% | 15.78 | 1.04 |
10/15 | 3,440 | 3,465 | 3,305 | 3,390 | -1.02% | 303,000 | 1107億9303万 | -11.56% | 16.16 | 1.07 |
10/12 | 3,410 | 3,535 | 3,365 | 3,425 | -9.51% | 519,700 | 1119億3691万 | -11.04% | 16.32 | 1.08 |
10/11 | 3,765 | 3,795 | 3,710 | 3,785 | -2.7% | 225,200 | 1237億254万 | -2.1% | 18.04 | 1.19 |
10/10 | 3,840 | 3,955 | 3,840 | 3,890 | +1.43% | 124,700 | 1271億3418万 | +0.57% | 18.54 | 1.23 |
10/09 | 3,590 | 3,875 | 3,590 | 3,835 | -1.92% | 176,900 | 1253億3665万 | -0.8% | 18.28 | 1.21 |
10/05 | 3,950 | 3,965 | 3,910 | 3,910 | -1.51% | 69,400 | 1277億8783万 | +1.16% | 18.64 | 1.23 |
10/04 | 3,970 | 3,990 | 3,935 | 3,970 | +0.76% | 82,900 | 1297億4877万 | +2.74% | 18.92 | 1.25 |
10/03 | 3,915 | 3,975 | 3,915 | 3,940 | 0% | 105,800 | 1287億6830万 | +2.07% | 18.78 | 1.24 |
10/02 | 4,015 | 4,050 | 3,930 | 3,940 | -1.13% | 120,600 | 1287億6830万 | +2.18% | 18.78 | 1.24 |
10/01 | 3,920 | 4,000 | 3,880 | 3,985 | +1.66% | 153,200 | 1302億3900万 | +3.43% | 18.99 | 1.26 |
09/28 | 3,955 | 3,980 | 3,915 | 3,920 | -0.63% | 154,200 | 1281億1465万 | +1.92% | 18.68 | 1.24 |
09/27 | 3,965 | 3,990 | 3,945 | 3,945 | +0.25% | 138,900 | 1289億3171万 | +2.68% | 18.8 | 1.24 |
09/26 | 3,910 | 3,950 | 3,905 | 3,935 | -0.63% | 83,400 | 1286億488万 | +2.61% | 18.75 | 1.24 |
09/25 | 3,865 | 3,960 | 3,865 | 3,960 | +2.46% | 125,400 | 1294億2194万 | +3.42% | 18.87 | 1.25 |
09/21 | 3,905 | 3,905 | 3,865 | 3,865 | -1.28% | 64,600 | 1263億1712万 | +1.02% | 18.42 | 1.22 |
09/20 | 3,925 | 3,940 | 3,890 | 3,915 | -0.25% | 85,300 | 1279億5124万 | +2.41% | 18.66 | 1.23 |
09/19 | 3,905 | 3,945 | 3,900 | 3,925 | +0.26% | 101,600 | 1282億7806万 | +2.69% | 18.71 | 1.24 |
09/18 | 3,815 | 3,945 | 3,795 | 3,915 | +1.56% | 94,200 | 1279億5124万 | +2.46% | 18.66 | 1.23 |
09/14 | 3,865 | 3,870 | 3,835 | 3,855 | +0.52% | 99,300 | 1259億9030万 | +1.07% | 18.37 | 1.21 |
09/13 | 3,750 | 3,865 | 3,750 | 3,835 | +1.46% | 78,900 | 1253億3665万 | +0.6% | 18.28 | 1.21 |
09/12 | 3,765 | 3,815 | 3,740 | 3,780 | +1.07% | 96,800 | 1235億3913万 | -0.79% | 18.02 | 1.19 |
09/11 | 3,700 | 3,750 | 3,675 | 3,740 | +0.94% | 59,000 | 1222億3183万 | -1.89% | 17.83 | 1.18 |
09/10 | 3,705 | 3,745 | 3,705 | 3,705 | -0.54% | 58,800 | 1210億8795万 | -2.91% | 17.66 | 1.17 |
09/07 | 3,705 | 3,735 | 3,695 | 3,725 | -0.4% | 59,900 | 1217億4160万 | -2.46% | 17.75 | 1.17 |
09/06 | 3,760 | 3,770 | 3,725 | 3,740 | -1.84% | 72,300 | 1222億3183万 | -2.17% | 17.83 | 1.18 |
09/05 | 3,825 | 3,870 | 3,805 | 3,810 | -0.39% | 102,200 | 1245億1960万 | -0.39% | 18.16 | 1.2 |
09/04 | 3,830 | 3,840 | 3,770 | 3,825 | 0% | 58,000 | 1250億983万 | 0% | 18.23 | 1.21 |
09/03 | 3,850 | 3,890 | 3,815 | 3,825 | -0.39% | 78,500 | 1250億983万 | -0.05% | 18.23 | 1.21 |
08/31 | 3,800 | 3,860 | 3,800 | 3,840 | +0.26% | 69,300 | 1255億7万 | +0.37% | 18.3 | 1.21 |
08/30 | 3,865 | 3,865 | 3,825 | 3,830 | -0.91% | 54,500 | 1251億7324万 | 0% | 18.25 | 1.21 |
08/29 | 3,865 | 3,900 | 3,840 | 3,865 | -0.26% | 68,700 | 1263億1712万 | +0.86% | 18.42 | 1.22 |
08/28 | 3,910 | 3,910 | 3,860 | 3,875 | +0.65% | 62,000 | 1266億4395万 | +1.15% | 18.47 | 1.22 |
08/27 | 3,805 | 3,860 | 3,805 | 3,850 | -0.26% | 121,800 | 1258億2689万 | +0.42% | 18.35 | 1.21 |
08/24 | 3,865 | 3,870 | 3,835 | 3,860 | +1.31% | 57,000 | 1261億5371万 | +0.63% | 18.4 | 1.22 |
08/23 | 3,820 | 3,820 | 3,800 | 3,810 | 0% | 36,100 | 1245億1960万 | -0.83% | 18.16 | 1.2 |
08/22 | 3,775 | 3,820 | 3,765 | 3,810 | +0.93% | 57,900 | 1245億1960万 | -1.04% | 18.16 | 1.2 |