株価チャート
2018/12/10~2019/05/16
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 |
05/16 | 1,049 | 1,049 | 1,007 | 1,013 | -3.43% | 142,000 | 242億138万 | -17.64% | 27.66 | 4.45 |
05/15 | 1,047 | 1,059 | 1,040 | 1,049 | +0.48% | 135,300 | 250億6144万 | -15.4% | 28.65 | 4.61 |
05/14 | 998 | 1,044 | 988 | 1,044 | +2.45% | 262,700 | 249億4199万 | -16.35% | 28.51 | 4.59 |
05/13 | 1,142 | 1,148 | 1,017 | 1,019 | -17.29% | 503,400 | 243億4472万 | -19% | 27.83 | 4.48 |
05/10 | 1,200 | 1,251 | 1,190 | 1,232 | +1.73% | 112,500 | 294億3346万 | -2.84% | 33.64 | 5.41 |
05/09 | 1,222 | 1,239 | 1,202 | 1,211 | -1.06% | 121,700 | 289億3175万 | -4.8% | 33.07 | 5.32 |
05/08 | 1,265 | 1,265 | 1,221 | 1,224 | -4.45% | 137,000 | 292億4233万 | -4% | 33.42 | 5.38 |
05/07 | 1,258 | 1,291 | 1,258 | 1,281 | +2.56% | 112,000 | 306億411万 | +0.23% | 34.98 | 5.63 |
04/26 | 1,250 | 1,252 | 1,237 | 1,249 | -0.56% | 76,800 | 298億3960万 | -2.19% | 34.11 | 5.49 |
04/25 | 1,250 | 1,267 | 1,243 | 1,256 | +0.32% | 285,600 | 300億684万 | -1.64% | 34.3 | 5.52 |
04/24 | 1,251 | 1,265 | 1,249 | 1,252 | +0.24% | 45,800 | 299億1128万 | -1.88% | 34.19 | 5.5 |
04/23 | 1,246 | 1,253 | 1,239 | 1,249 | +0.16% | 70,000 | 298億3960万 | -2.12% | 34.11 | 5.49 |
04/22 | 1,247 | 1,262 | 1,238 | 1,247 | +0.08% | 55,100 | 297億9182万 | -2.27% | 34.05 | 5.48 |
04/19 | 1,240 | 1,259 | 1,240 | 1,246 | +0.56% | 65,000 | 297億6793万 | -2.35% | 34.02 | 5.48 |
04/18 | 1,268 | 1,269 | 1,232 | 1,239 | -2.29% | 137,100 | 296億70万 | -2.82% | 33.83 | 5.44 |
04/17 | 1,284 | 1,284 | 1,253 | 1,268 | -0.86% | 77,000 | 302億9353万 | -0.55% | 34.63 | 5.57 |
04/16 | 1,275 | 1,297 | 1,273 | 1,279 | -0.54% | 56,800 | 305億5633万 | +0.39% | 34.93 | 5.62 |
04/15 | 1,260 | 1,286 | 1,260 | 1,286 | +2.14% | 75,200 | 307億2356万 | +1.02% | 35.12 | 5.65 |
04/12 | 1,265 | 1,270 | 1,251 | 1,259 | -0.71% | 49,500 | 300億7851万 | -0.94% | 34.38 | 5.53 |
04/11 | 1,295 | 1,295 | 1,256 | 1,268 | -1.86% | 110,700 | 302億9353万 | -0.39% | 34.63 | 5.57 |
04/10 | 1,318 | 1,329 | 1,290 | 1,292 | -3.58% | 101,900 | 308億6691万 | +1.41% | 35.28 | 5.68 |
04/09 | 1,331 | 1,340 | 1,317 | 1,340 | +1.21% | 111,600 | 320億1367万 | +5.18% | 36.59 | 5.89 |
04/08 | 1,331 | 1,336 | 1,304 | 1,324 | -0.3% | 115,600 | 316億3141万 | +3.92% | 36.15 | 5.82 |
04/05 | 1,297 | 1,330 | 1,289 | 1,328 | +2.39% | 125,200 | 317億2698万 | +4.24% | 36.26 | 5.84 |
04/04 | 1,260 | 1,320 | 1,252 | 1,297 | +3.26% | 153,000 | 309億8636万 | +1.81% | 35.42 | 5.7 |
04/03 | 1,264 | 1,281 | 1,252 | 1,256 | +0.08% | 66,100 | 300億684万 | -1.57% | 34.3 | 5.52 |
04/02 | 1,281 | 1,294 | 1,246 | 1,255 | -2.03% | 116,000 | 299億8295万 | -1.88% | 34.27 | 5.52 |
04/01 | 1,303 | 1,303 | 1,270 | 1,281 | -0.7% | 86,600 | 306億411万 | -0.08% | 34.98 | 5.63 |
03/29 | 1,318 | 1,324 | 1,277 | 1,290 | -1.68% | 97,700 | 308億1913万 | +0.62% | 17.71 | 5.82 |
03/28 | 1,292 | 1,322 | 1,288 | 1,312 | +1.55% | 109,000 | 313億4472万 | +2.34% | 18.01 | 5.92 |
03/27 | 1,303 | 1,333 | 1,288 | 1,292 | -1.67% | 145,500 | 308億6691万 | +0.7% | 17.74 | 5.83 |
03/26 | 1,261 | 1,330 | 1,260 | 1,314 | +5.46% | 264,700 | 313億9251万 | +2.26% | 18.04 | 5.93 |
03/25 | 1,236 | 1,264 | 1,236 | 1,246 | +0.24% | 147,300 | 297億6793万 | -3.19% | 17.11 | 5.62 |
03/22 | 1,236 | 1,262 | 1,234 | 1,243 | +0.65% | 76,400 | 296億9626万 | -3.72% | 17.06 | 5.61 |
03/20 | 1,239 | 1,253 | 1,234 | 1,235 | -0.8% | 46,700 | 295億513万 | -4.63% | 16.96 | 5.57 |
03/19 | 1,264 | 1,272 | 1,241 | 1,245 | -1.5% | 46,600 | 297億4404万 | -4.08% | 17.09 | 5.62 |
03/18 | 1,240 | 1,264 | 1,234 | 1,264 | +2.02% | 88,300 | 301億9797万 | -2.69% | 17.35 | 5.71 |
03/15 | 1,230 | 1,250 | 1,228 | 1,239 | +0.81% | 59,100 | 296億70万 | -5.2% | 17.01 | 5.59 |
03/14 | 1,251 | 1,251 | 1,226 | 1,229 | -1.13% | 77,500 | 293億6179万 | -6.47% | 16.87 | 5.55 |
03/13 | 1,235 | 1,250 | 1,230 | 1,243 | +0.81% | 58,300 | 296億9626万 | -5.98% | 17.06 | 5.61 |
03/12 | 1,252 | 1,268 | 1,232 | 1,233 | -1.12% | 116,000 | 294億5735万 | -7.36% | 16.93 | 5.57 |
03/11 | 1,248 | 1,252 | 1,218 | 1,247 | 0% | 105,900 | 297億9182万 | -6.87% | 17.12 | 5.63 |
03/08 | 1,284 | 1,290 | 1,243 | 1,247 | -4.08% | 132,100 | 297億9182万 | -7.42% | 17.12 | 5.63 |
03/07 | 1,297 | 1,309 | 1,292 | 1,300 | +0.23% | 60,200 | 310億5804万 | -3.99% | 17.85 | 5.87 |
03/06 | 1,300 | 1,300 | 1,285 | 1,297 | -0.61% | 66,700 | 309億8636万 | -4.49% | 17.81 | 5.85 |
03/05 | 1,321 | 1,322 | 1,305 | 1,305 | -1.73% | 56,400 | 311億7749万 | -4.26% | 17.92 | 5.89 |
03/04 | 1,337 | 1,339 | 1,320 | 1,328 | -0.15% | 64,300 | 317億2698万 | -2.92% | 18.23 | 5.99 |
03/01 | 1,314 | 1,344 | 1,304 | 1,330 | +0.83% | 46,600 | 317億7476万 | -3.06% | 18.26 | 6 |
02/28 | 1,351 | 1,359 | 1,314 | 1,319 | -1.71% | 118,600 | 315億1196万 | -4.14% | 18.11 | 5.95 |
02/27 | 1,327 | 1,353 | 1,306 | 1,342 | +0.6% | 163,200 | 320億6145万 | -2.75% | 18.42 | 6.06 |
02/26 | 1,327 | 1,346 | 1,306 | 1,334 | +0.53% | 141,100 | 318億7032万 | -3.61% | 18.31 | 6.02 |
02/25 | 1,290 | 1,330 | 1,285 | 1,327 | +3.19% | 125,700 | 317億309万 | -4.39% | 18.22 | 5.99 |
02/22 | 1,295 | 1,304 | 1,281 | 1,286 | -1% | 117,800 | 307億2356万 | -7.75% | 17.66 | 5.8 |
02/21 | 1,315 | 1,315 | 1,284 | 1,299 | -1.59% | 151,100 | 310億3414万 | -7.35% | 17.83 | 5.86 |
02/20 | 1,341 | 1,341 | 1,302 | 1,320 | -2% | 136,900 | 315億3585万 | -6.38% | 18.12 | 5.96 |
02/19 | 1,358 | 1,377 | 1,342 | 1,347 | -0.81% | 90,100 | 321億8090万 | -4.74% | 18.49 | 6.08 |
02/18 | 1,352 | 1,383 | 1,352 | 1,358 | +0.67% | 76,300 | 324億4370万 | -4.1% | 18.64 | 6.13 |
02/15 | 1,339 | 1,370 | 1,333 | 1,349 | +0.22% | 80,900 | 322億2868万 | -4.93% | 18.52 | 6.09 |
02/14 | 1,305 | 1,399 | 1,280 | 1,346 | +3.14% | 259,100 | 321億5701万 | -5.41% | 18.48 | 6.08 |
02/13 | 1,290 | 1,328 | 1,290 | 1,305 | +1.24% | 247,700 | 311億7749万 | -8.55% | 17.92 | 5.89 |
02/12 | 1,350 | 1,352 | 1,243 | 1,289 | -11.23% | 422,300 | 307億9524万 | -10.05% | 17.7 | 5.82 |
02/08 | 1,398 | 1,460 | 1,395 | 1,452 | +2.76% | 143,200 | 346億8944万 | +0.9% | 19.93 | 6.55 |
02/07 | 1,428 | 1,428 | 1,375 | 1,413 | -2.28% | 164,800 | 337億5770万 | -1.74% | 19.4 | 6.38 |
02/06 | 1,464 | 1,468 | 1,438 | 1,446 | -1.23% | 55,800 | 345億4609万 | +0.56% | 19.85 | 6.53 |
02/05 | 1,446 | 1,515 | 1,446 | 1,464 | +2.52% | 109,700 | 349億7613万 | +1.95% | 20.1 | 6.61 |
02/04 | 1,462 | 1,478 | 1,415 | 1,428 | -1.72% | 133,300 | 341億1606万 | -0.49% | 19.6 | 6.45 |
02/01 | 1,416 | 1,458 | 1,412 | 1,453 | +2.54% | 48,200 | 347億1333万 | +1.11% | 19.95 | 6.56 |
01/31 | 1,395 | 1,426 | 1,392 | 1,417 | +2.38% | 47,100 | 338億5326万 | -1.53% | 19.45 | 6.4 |
01/30 | 1,440 | 1,440 | 1,382 | 1,384 | -3.15% | 72,700 | 330億6486万 | -4.49% | 19 | 6.25 |
01/29 | 1,431 | 1,432 | 1,400 | 1,429 | -0.76% | 34,400 | 341億3995万 | -1.92% | 19.62 | 6.45 |
01/28 | 1,420 | 1,465 | 1,412 | 1,440 | +1.55% | 57,200 | 344億275万 | -1.5% | 19.77 | 6.5 |
01/25 | 1,426 | 1,459 | 1,410 | 1,418 | -0.84% | 60,700 | 338億7715万 | -3.41% | 19.47 | 6.4 |
01/24 | 1,422 | 1,442 | 1,398 | 1,430 | +0.56% | 56,900 | 341億6384万 | -3.12% | 19.63 | 6.45 |
01/23 | 1,416 | 1,428 | 1,382 | 1,422 | -0.84% | 104,000 | 339億7271万 | -4.18% | 19.52 | 6.42 |
01/22 | 1,461 | 1,461 | 1,428 | 1,434 | -1.24% | 64,700 | 342億5940万 | -3.82% | 19.69 | 6.47 |
01/21 | 1,497 | 1,497 | 1,430 | 1,452 | -1.36% | 72,300 | 346億8944万 | -3.14% | 19.93 | 6.55 |
01/18 | 1,492 | 1,501 | 1,468 | 1,472 | -1.27% | 35,900 | 351億6725万 | -2.45% | 20.21 | 6.64 |
01/17 | 1,480 | 1,492 | 1,461 | 1,491 | +0.81% | 47,200 | 356億2118万 | -1.65% | 20.47 | 6.73 |
01/16 | 1,424 | 1,508 | 1,424 | 1,479 | +4.01% | 107,100 | 353億3449万 | -3.08% | 20.3 | 6.68 |
01/15 | 1,410 | 1,431 | 1,388 | 1,422 | +0.57% | 68,200 | 339億7271万 | -7.3% | 19.52 | 6.42 |
01/11 | 1,419 | 1,452 | 1,403 | 1,414 | -0.56% | 73,000 | 337億8159万 | -8.48% | 19.41 | 6.38 |
01/10 | 1,441 | 1,446 | 1,396 | 1,422 | -1.8% | 60,300 | 339億7271万 | -8.61% | 19.52 | 6.42 |
01/09 | 1,468 | 1,486 | 1,442 | 1,448 | -0.34% | 63,100 | 345億9387万 | -7.48% | 19.88 | 6.54 |
01/08 | 1,479 | 1,497 | 1,447 | 1,453 | -0.75% | 61,300 | 347億1333万 | -7.51% | 19.95 | 6.56 |
01/07 | 1,490 | 1,499 | 1,445 | 1,464 | +1.67% | 89,600 | 349億7613万 | -7.05% | 20.1 | 6.61 |
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 |