株価チャート
2018/08/07~2019/01/04
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 |
01/04 | 1,352 | 1,445 | 1,344 | 1,440 | +2.64% | 124,200 | 344億275万 | -8.75% | 19.77 | 6.5 |
2018 |
12/28 | 1,415 | 1,415 | 1,354 | 1,403 | -1.96% | 133,800 | 335億1879万 | -11.31% | 19.26 | 6.33 |
12/27 | 1,450 | 1,462 | 1,394 | 1,431 | +2.07% | 208,600 | 341億8773万 | -10% | 19.65 | 6.46 |
12/26 | 1,436 | 1,465 | 1,374 | 1,402 | -1.54% | 72,200 | 334億9490万 | -12.21% | 19.25 | 6.33 |
12/25 | 1,381 | 1,461 | 1,381 | 1,424 | -3.78% | 151,900 | 340億2049万 | -11.5% | 19.55 | 6.43 |
12/21 | 1,490 | 1,502 | 1,419 | 1,480 | -2.31% | 146,700 | 353億5838万 | -8.59% | 20.32 | 6.68 |
12/20 | 1,630 | 1,630 | 1,515 | 1,515 | -8.13% | 152,300 | 361億9456万 | -7% | 20.8 | 6.84 |
12/19 | 1,589 | 1,655 | 1,579 | 1,649 | +3.97% | 95,300 | 393億9592万 | +0.73% | 22.64 | 7.44 |
12/18 | 1,550 | 1,598 | 1,532 | 1,586 | +1.41% | 121,800 | 378億9080万 | -3.29% | 21.77 | 7.16 |
12/17 | 1,580 | 1,592 | 1,561 | 1,564 | -1.45% | 36,000 | 373億6521万 | -4.75% | 21.47 | 7.06 |
12/14 | 1,622 | 1,650 | 1,587 | 1,587 | -1.79% | 73,600 | 379億1469万 | -3.11% | 21.79 | 7.16 |
12/13 | 1,650 | 1,662 | 1,613 | 1,616 | -0.68% | 68,700 | 386億753万 | -0.98% | 22.19 | 7.29 |
12/12 | 1,595 | 1,641 | 1,576 | 1,627 | +1.94% | 54,100 | 388億7033万 | +0.18% | 22.34 | 7.34 |
12/11 | 1,655 | 1,656 | 1,596 | 1,596 | -3.16% | 67,100 | 381億2971万 | -1.18% | 21.91 | 7.2 |
12/10 | 1,660 | 1,673 | 1,631 | 1,648 | -2.14% | 89,400 | 393億7203万 | +2.49% | 22.63 | 7.44 |
12/07 | 1,684 | 1,726 | 1,684 | 1,684 | +1.02% | 103,500 | 402億3210万 | +5.32% | 23.12 | 7.6 |
12/06 | 1,702 | 1,716 | 1,660 | 1,667 | -2.97% | 82,200 | 398億2596万 | +4.97% | 22.89 | 7.52 |
12/05 | 1,653 | 1,733 | 1,653 | 1,718 | +1.48% | 77,800 | 410億4439万 | +8.87% | 23.59 | 7.76 |
12/04 | 1,711 | 1,757 | 1,692 | 1,693 | -0.53% | 162,200 | 404億4712万 | +8.32% | 23.24 | 7.64 |
12/03 | 1,688 | 1,735 | 1,688 | 1,702 | +1.92% | 154,700 | 406億6214万 | +9.95% | 23.37 | 7.68 |
11/30 | 1,656 | 1,673 | 1,625 | 1,670 | +1.09% | 104,900 | 398億9763万 | +8.79% | 22.93 | 7.54 |
11/29 | 1,630 | 1,673 | 1,615 | 1,652 | +2.29% | 179,300 | 394億6760万 | +8.4% | 22.68 | 7.46 |
11/28 | 1,560 | 1,631 | 1,554 | 1,615 | +4.8% | 172,800 | 385億8364万 | +6.46% | 22.17 | 7.29 |
11/27 | 1,549 | 1,566 | 1,525 | 1,541 | -0.45% | 167,400 | 368億1572万 | +1.99% | 21.16 | 6.96 |
11/26 | 1,534 | 1,573 | 1,505 | 1,548 | +0.72% | 137,600 | 369億8295万 | +2.58% | 21.25 | 6.99 |
11/22 | 1,580 | 1,595 | 1,530 | 1,537 | -3.15% | 182,100 | 367億2015万 | +1.99% | 21.1 | 6.94 |
11/21 | 1,591 | 1,598 | 1,533 | 1,587 | -2.16% | 155,500 | 379億1469万 | +5.31% | 21.79 | 7.16 |
11/20 | 1,655 | 1,655 | 1,598 | 1,622 | -4.31% | 144,500 | 387億5087万 | +7.77% | 22.27 | 7.32 |
11/19 | 1,650 | 1,705 | 1,615 | 1,695 | +1.62% | 152,400 | 404億9490万 | +12.77% | 23.27 | 7.65 |
11/16 | 1,750 | 1,750 | 1,665 | 1,668 | -4.52% | 164,300 | 398億4985万 | +11.42% | 22.9 | 7.53 |
11/15 | 1,705 | 1,760 | 1,689 | 1,747 | +1.98% | 224,200 | 417億3722万 | +16.93% | 23.98 | 7.89 |
11/14 | 1,725 | 1,725 | 1,675 | 1,713 | +0.06% | 234,500 | 409億2494万 | +15.2% | 23.52 | 7.73 |
11/13 | 1,635 | 1,755 | 1,597 | 1,712 | +3.76% | 589,100 | 409億104万 | +15.36% | 23.5 | 7.73 |
11/12 | 1,442 | 1,667 | 1,442 | 1,650 | +14.03% | 804,900 | 394億1982万 | +11.49% | 22.65 | 7.45 |
11/09 | 1,434 | 1,485 | 1,425 | 1,447 | +0.91% | 148,200 | 345億6998万 | -2.16% | 19.87 | 6.53 |
11/08 | 1,432 | 1,446 | 1,422 | 1,434 | +0.49% | 71,100 | 342億5940万 | -3.5% | 19.69 | 6.47 |
11/07 | 1,382 | 1,442 | 1,382 | 1,427 | +1.06% | 100,400 | 340億9217万 | -4.42% | 19.59 | 6.44 |
11/06 | 1,385 | 1,424 | 1,385 | 1,412 | +0.71% | 92,400 | 337億3380万 | -5.99% | 19.39 | 6.37 |
11/05 | 1,406 | 1,434 | 1,397 | 1,402 | -2.37% | 102,500 | 334億9490万 | -7.4% | 19.25 | 6.33 |
11/02 | 1,410 | 1,437 | 1,403 | 1,436 | +1.34% | 67,500 | 343億718万 | -5.9% | 19.71 | 6.48 |
11/01 | 1,386 | 1,432 | 1,386 | 1,417 | +1.14% | 78,500 | 338億5326万 | -7.75% | 19.45 | 6.4 |
10/31 | 1,366 | 1,414 | 1,362 | 1,401 | +4.32% | 95,200 | 334億7101万 | -9.5% | 19.23 | 6.32 |
10/30 | 1,300 | 1,353 | 1,290 | 1,343 | +0.98% | 280,000 | 320億8534万 | -13.8% | 18.44 | 6.06 |
10/29 | 1,360 | 1,382 | 1,325 | 1,330 | -2.56% | 180,900 | 317億7476万 | -15.29% | 18.26 | 6 |
10/26 | 1,424 | 1,436 | 1,351 | 1,365 | -2.5% | 245,500 | 326億1094万 | -13.66% | 18.74 | 6.16 |
10/25 | 1,442 | 1,445 | 1,398 | 1,400 | -4.89% | 87,300 | 334億4712万 | -11.95% | 19.22 | 6.32 |
10/24 | 1,468 | 1,495 | 1,453 | 1,472 | +0.34% | 78,200 | 351億6725万 | -7.83% | 20.21 | 6.64 |
10/23 | 1,497 | 1,497 | 1,465 | 1,467 | -2.4% | 64,600 | 350億4780万 | -8.26% | 20.14 | 6.62 |
10/22 | 1,480 | 1,515 | 1,465 | 1,503 | +0.47% | 94,800 | 359億787万 | -6.06% | 20.63 | 6.78 |
10/19 | 1,511 | 1,511 | 1,483 | 1,496 | -1.64% | 104,100 | 357億4063万 | -6.5% | 20.54 | 6.75 |
10/18 | 1,574 | 1,574 | 1,515 | 1,521 | -2.19% | 126,500 | 363億3790万 | -4.94% | 20.88 | 6.87 |
10/17 | 1,570 | 1,574 | 1,549 | 1,555 | +0.32% | 61,100 | 371億5019万 | -2.75% | 21.35 | 7.02 |
10/16 | 1,571 | 1,578 | 1,541 | 1,550 | -1.15% | 60,300 | 370億3074万 | -2.94% | 21.28 | 7 |
10/15 | 1,578 | 1,603 | 1,560 | 1,568 | -0.63% | 89,800 | 374億6077万 | -1.69% | 21.53 | 7.08 |
10/12 | 1,540 | 1,585 | 1,538 | 1,578 | +0.25% | 108,000 | 376億9968万 | -1.13% | 21.66 | 7.12 |
10/11 | 1,556 | 1,591 | 1,541 | 1,574 | -4.14% | 116,000 | 376億411万 | -1.25% | 21.61 | 7.11 |
10/10 | 1,619 | 1,671 | 1,619 | 1,642 | +1.48% | 85,500 | 392億2869万 | +3.21% | 22.54 | 7.41 |
10/09 | 1,602 | 1,640 | 1,593 | 1,618 | 0% | 95,500 | 386億5531万 | +2.08% | 22.21 | 7.3 |
10/05 | 1,601 | 1,631 | 1,584 | 1,618 | -0.43% | 138,600 | 386億5531万 | +2.47% | 22.21 | 7.3 |
10/04 | 1,614 | 1,644 | 1,601 | 1,625 | +0.68% | 136,000 | 388億2255万 | +3.37% | 22.31 | 7.34 |
10/03 | 1,626 | 1,633 | 1,612 | 1,614 | -1.65% | 121,900 | 385億5975万 | +3.2% | 22.16 | 7.29 |
10/02 | 1,720 | 1,722 | 1,637 | 1,641 | -4.04% | 188,800 | 392億480万 | +5.39% | 22.53 | 7.41 |
10/01 | 1,703 | 1,716 | 1,694 | 1,710 | +0.59% | 117,400 | 408億5326万 | +10.54% | 23.48 | 7.72 |
09/28 | 1,700 | 1,715 | 1,692 | 1,700 | +0.35% | 83,700 | 406億1436万 | +10.75% | 23.34 | 7.67 |
09/27 | 1,698 | 1,709 | 1,680 | 1,694 | -0.59% | 118,100 | 404億7101万 | +11.3% | 23.26 | 7.65 |
09/26 | 1,684 | 1,709 | 1,664 | 1,704 | +2.1% | 169,700 | 407億992万 | +13% | 23.39 | 7.69 |
09/25 | 1,645 | 1,669 | 1,621 | 1,669 | +1.52% | 135,300 | 398億7374万 | +11.71% | 22.91 | 7.53 |
09/21 | 1,610 | 1,644 | 1,610 | 1,644 | +2.3% | 156,200 | 392億7647万 | +11.01% | 22.57 | 7.42 |
09/20 | 1,600 | 1,612 | 1,568 | 1,607 | +1.13% | 106,000 | 383億9251万 | +9.39% | 22.06 | 7.25 |
09/19 | 1,574 | 1,598 | 1,541 | 1,589 | +1.27% | 153,200 | 379億6248万 | +9.06% | 21.82 | 7.17 |
09/18 | 1,520 | 1,580 | 1,514 | 1,569 | +3.16% | 91,800 | 374億8466万 | +8.51% | 21.54 | 7.08 |
09/14 | 1,507 | 1,524 | 1,489 | 1,521 | +1.4% | 90,300 | 363億3790万 | +5.92% | 20.88 | 6.87 |
09/13 | 1,491 | 1,511 | 1,486 | 1,500 | +0.6% | 66,500 | 358億3620万 | +4.82% | 20.59 | 6.77 |
09/12 | 1,506 | 1,520 | 1,460 | 1,491 | -0.8% | 63,500 | 356億2118万 | +4.48% | 20.47 | 6.73 |
09/11 | 1,487 | 1,510 | 1,479 | 1,503 | +0.54% | 58,600 | 359億787万 | +5.47% | 20.63 | 6.78 |
09/10 | 1,490 | 1,510 | 1,479 | 1,495 | -0.4% | 72,500 | 357億1674万 | +5.13% | 20.52 | 6.75 |
09/07 | 1,488 | 1,508 | 1,479 | 1,501 | -0.66% | 98,200 | 358億6009万 | +5.78% | 20.61 | 6.78 |
09/06 | 1,576 | 1,582 | 1,510 | 1,511 | -4% | 170,900 | 360億9899万 | +6.63% | 20.74 | 6.82 |
09/05 | 1,555 | 1,583 | 1,549 | 1,574 | +1.88% | 185,500 | 376億411万 | +11.24% | 21.61 | 7.11 |
09/04 | 1,509 | 1,552 | 1,490 | 1,545 | +3% | 108,100 | 369億1128万 | +9.5% | 21.21 | 6.97 |
09/03 | 1,480 | 1,505 | 1,454 | 1,500 | +0.94% | 105,400 | 358億3620万 | +6.53% | 20.59 | 6.77 |
08/31 | 1,454 | 1,489 | 1,447 | 1,486 | +1.23% | 83,600 | 355億172万 | +5.69% | 20.4 | 6.71 |
08/30 | 1,452 | 1,472 | 1,445 | 1,468 | +1.94% | 61,200 | 350億7169万 | +4.41% | 20.15 | 6.63 |
08/29 | 1,401 | 1,444 | 1,401 | 1,440 | +1.84% | 71,700 | 344億275万 | +2.35% | 19.77 | 6.5 |
08/28 | 1,440 | 1,447 | 1,406 | 1,414 | -1.81% | 66,900 | 337億8159万 | +0.35% | 19.41 | 6.38 |
08/27 | 1,410 | 1,449 | 1,410 | 1,440 | +2.86% | 112,200 | 344億275万 | +1.91% | 19.77 | 6.5 |
08/24 | 1,403 | 1,413 | 1,382 | 1,400 | -1.06% | 135,600 | 334億4712万 | -1.13% | 19.22 | 6.32 |
08/23 | 1,343 | 1,430 | 1,343 | 1,415 | +2.69% | 114,100 | 338億548万 | -0.49% | 19.43 | 6.39 |
08/22 | 1,349 | 1,383 | 1,329 | 1,378 | +2.61% | 75,900 | 329億2152万 | -3.5% | 18.92 | 6.22 |
08/21 | 1,332 | 1,348 | 1,323 | 1,343 | -0.74% | 69,000 | 320億8534万 | -6.41% | 18.44 | 6.06 |
08/20 | 1,338 | 1,369 | 1,338 | 1,353 | +0.74% | 71,700 | 323億2425万 | -6.17% | 18.58 | 6.11 |
08/17 | 1,320 | 1,357 | 1,320 | 1,343 | +1.21% | 93,600 | 320億8534万 | -7.32% | 18.44 | 6.06 |
08/16 | 1,319 | 1,362 | 1,311 | 1,327 | +1.07% | 235,900 | 317億309万 | -8.86% | 18.22 | 5.99 |
08/15 | 1,313 | 1,322 | 1,293 | 1,313 | -1.2% | 162,200 | 313億6862万 | -10.25% | 18.03 | 5.93 |
08/14 | 1,318 | 1,364 | 1,316 | 1,329 | +2.23% | 141,300 | 317億5087万 | -9.65% | 18.25 | 6 |
08/13 | 1,280 | 1,316 | 1,229 | 1,300 | -8% | 562,000 | 310億5804万 | -12.1% | 17.85 | 5.87 |
08/10 | 1,395 | 1,437 | 1,387 | 1,413 | +0.93% | 204,600 | 337億5770万 | -4.91% | 19.4 | 6.38 |
08/09 | 1,440 | 1,440 | 1,395 | 1,400 | -2.64% | 236,500 | 334億4712万 | -5.91% | 19.22 | 6.32 |
08/08 | 1,424 | 1,455 | 1,411 | 1,438 | +0.84% | 98,400 | 343億5497万 | -3.62% | 19.74 | 6.49 |
08/07 | 1,420 | 1,431 | 1,414 | 1,426 | +0.21% | 53,400 | 340億6828万 | -4.62% | 19.58 | 6.44 |