株価チャート
2018/09/25~2019/02/22
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 |
02/22 | 1,700 | 1,701 | 1,700 | 1,701 | 0% | 10,400 | 303億7130万 | +16.35% | 25.14 | 2.8 |
02/21 | 1,700 | 1,702 | 1,700 | 1,701 | +0.06% | 73,000 | 303億7130万 | +17.55% | 25.14 | 2.8 |
02/20 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 64,300 | 303億5344万 | +18.8% | 25.13 | 2.8 |
02/19 | 1,701 | 1,701 | 1,700 | 1,700 | -0.06% | 45,300 | 303億5344万 | +20.14% | 25.13 | 2.8 |
02/18 | 1,704 | 1,704 | 1,700 | 1,701 | -0.35% | 123,000 | 303億7130万 | +21.59% | 25.14 | 2.8 |
02/15 | 1,700 | 1,709 | 1,700 | 1,707 | +0.41% | 165,400 | 304億7843万 | +23.43% | 25.23 | 2.81 |
02/14 | 1,700 | 1,702 | 1,700 | 1,700 | 0% | 83,900 | 303億5344万 | +24.45% | 25.13 | 2.8 |
02/13 | 1,700 | 1,701 | 1,700 | 1,700 | -0.06% | 127,000 | 303億5344万 | +25.93% | 25.13 | 2.8 |
02/12 | 1,701 | 1,711 | 1,700 | 1,701 | +4.94% | 497,200 | 303億7130万 | +27.51% | 25.14 | 2.8 |
02/08 | 1,621 | 1,621 | 1,621 | 1,621 | +22.71% | 6,900 | 289億4290万 | +22.99% | 23.96 | 2.67 |
02/07 | 1,386 | 1,386 | 1,303 | 1,321 | +0.08% | 9,300 | 235億8641万 | +1.38% | 19.52 | 2.18 |
02/06 | 1,304 | 1,320 | 1,301 | 1,320 | +1.54% | 3,600 | 235億6855万 | +1.69% | 19.51 | 2.18 |
02/05 | 1,300 | 1,309 | 1,300 | 1,300 | +0.31% | 3,900 | 232億1145万 | +0.62% | 19.21 | 2.14 |
02/04 | 1,300 | 1,320 | 1,296 | 1,296 | -0.31% | 5,700 | 231億4003万 | +0.78% | 19.15 | 2.14 |
02/01 | 1,300 | 1,311 | 1,300 | 1,300 | -0.91% | 7,400 | 232億1145万 | +1.4% | 19.21 | 2.14 |
01/31 | 1,301 | 1,313 | 1,301 | 1,312 | +0.85% | 600 | 234億2571万 | +2.82% | 19.39 | 2.16 |
01/30 | 1,301 | 1,320 | 1,301 | 1,301 | 0% | 2,900 | 232億2931万 | +2.2% | 19.23 | 2.15 |
01/29 | 1,302 | 1,302 | 1,301 | 1,301 | 0% | 4,400 | 232億2931万 | +2.6% | 19.23 | 2.15 |
01/28 | 1,310 | 1,310 | 1,301 | 1,301 | -0.69% | 600 | 232億2931万 | +2.85% | 19.23 | 2.15 |
01/25 | 1,310 | 1,317 | 1,301 | 1,310 | -0.76% | 5,700 | 233億9000万 | +3.89% | 19.36 | 2.16 |
01/24 | 1,312 | 1,320 | 1,305 | 1,320 | +0.99% | 2,500 | 235億6855万 | +5.01% | 19.51 | 2.18 |
01/23 | 1,309 | 1,310 | 1,303 | 1,307 | -0.83% | 1,000 | 233億3644万 | +4.31% | 19.32 | 2.16 |
01/22 | 1,306 | 1,320 | 1,304 | 1,318 | +0.23% | 1,400 | 235億3284万 | +5.61% | 19.48 | 2.17 |
01/21 | 1,319 | 1,319 | 1,315 | 1,315 | +1.15% | 900 | 234億7928万 | +5.62% | 19.44 | 2.17 |
01/18 | 1,309 | 1,309 | 1,300 | 1,300 | -1.07% | 1,300 | 232億1145万 | +4.67% | 19.21 | 2.14 |
01/17 | 1,313 | 1,316 | 1,302 | 1,314 | -0.15% | 900 | 234億6142万 | +6.05% | 19.42 | 2.17 |
01/16 | 1,304 | 1,317 | 1,301 | 1,316 | +1.15% | 2,200 | 234億9713万 | +6.39% | 19.45 | 2.17 |
01/15 | 1,300 | 1,305 | 1,300 | 1,301 | +0.62% | 7,600 | 232億2931万 | +5.34% | 19.23 | 2.15 |
01/11 | 1,310 | 1,310 | 1,290 | 1,293 | -0.39% | 3,600 | 230億8647万 | +4.61% | 19.11 | 2.13 |
01/10 | 1,319 | 1,319 | 1,290 | 1,298 | +0.62% | 700 | 231億7574万 | +5.02% | 19.18 | 2.14 |
01/09 | 1,320 | 1,321 | 1,287 | 1,290 | -0.77% | 2,200 | 230億3290万 | +4.37% | 19.07 | 2.13 |
01/08 | 1,285 | 1,306 | 1,285 | 1,300 | +1.17% | 1,200 | 232億1145万 | +5.26% | 19.21 | 2.14 |
01/07 | 1,306 | 1,306 | 1,273 | 1,285 | -1.08% | 5,800 | 229億4363万 | +4.13% | 18.99 | 2.12 |
01/04 | 1,268 | 1,306 | 1,268 | 1,299 | +2.93% | 5,700 | 231億9360万 | +5.27% | 19.2 | 2.14 |
2018 |
12/28 | 1,190 | 1,262 | 1,185 | 1,262 | +5.96% | 4,100 | 225億3296万 | +2.35% | 18.65 | 2.21 |
12/27 | 1,247 | 1,247 | 1,191 | 1,191 | +1.36% | 2,900 | 212億6526万 | -3.41% | 17.6 | 2.09 |
12/26 | 1,183 | 1,208 | 1,175 | 1,175 | +1.91% | 900 | 209億7958万 | -4.94% | 17.37 | 2.06 |
12/25 | 1,236 | 1,236 | 1,140 | 1,153 | -3.92% | 17,600 | 205億8677万 | -7.09% | 17.04 | 2.02 |
12/21 | 1,177 | 1,220 | 1,149 | 1,200 | +4.62% | 5,400 | 214億2596万 | -3.54% | 17.74 | 2.1 |
12/20 | 1,213 | 1,213 | 1,142 | 1,147 | -5.75% | 6,300 | 204億7964万 | -8.02% | 16.95 | 2.01 |
12/19 | 1,194 | 1,220 | 1,194 | 1,217 | +2.1% | 2,300 | 217億2949万 | -2.8% | 17.99 | 2.13 |
12/18 | 1,200 | 1,209 | 1,190 | 1,192 | -1.73% | 4,500 | 212億8312万 | -4.94% | 17.62 | 2.09 |
12/17 | 1,190 | 1,213 | 1,190 | 1,213 | +0.66% | 1,800 | 216億5807万 | -3.65% | 17.93 | 2.12 |
12/14 | 1,218 | 1,218 | 1,200 | 1,205 | -0.99% | 2,700 | 215億1523万 | -4.59% | 17.81 | 2.11 |
12/13 | 1,208 | 1,230 | 1,208 | 1,217 | +0.75% | 6,600 | 217億2949万 | -4.02% | 17.99 | 2.13 |
12/12 | 1,210 | 1,219 | 1,208 | 1,208 | +0.42% | 2,400 | 215億6880万 | -5.11% | 17.85 | 2.12 |
12/11 | 1,206 | 1,210 | 1,202 | 1,203 | -1.39% | 7,000 | 214億7952万 | -5.87% | 17.78 | 2.11 |
12/10 | 1,235 | 1,246 | 1,220 | 1,220 | -2.79% | 1,400 | 217億8306万 | -4.91% | 18.03 | 2.14 |
12/07 | 1,233 | 1,255 | 1,230 | 1,255 | +1.95% | 500 | 224億798万 | -2.26% | 18.55 | 2.2 |
12/06 | 1,270 | 1,270 | 1,230 | 1,231 | -2.22% | 3,500 | 219億7946万 | -4.05% | 18.19 | 2.16 |
12/05 | 1,286 | 1,286 | 1,259 | 1,259 | -0.94% | 3,200 | 224億7940万 | -1.95% | 18.61 | 2.2 |
12/04 | 1,315 | 1,315 | 1,268 | 1,271 | -3.35% | 3,900 | 226億9366万 | -1.01% | 18.79 | 2.23 |
12/03 | 1,276 | 1,342 | 1,276 | 1,315 | +1.31% | 1,200 | 234億7928万 | +2.49% | 19.44 | 2.3 |
11/30 | 1,299 | 1,299 | 1,282 | 1,298 | +1.25% | 600 | 231億7574万 | +1.25% | 19.18 | 2.27 |
11/29 | 1,284 | 1,284 | 1,282 | 1,282 | +0.08% | 300 | 228億9006万 | -0.08% | 18.95 | 2.25 |
11/28 | 1,280 | 1,289 | 1,280 | 1,281 | +0.23% | 1,000 | 228億7221万 | -0.31% | 18.93 | 2.24 |
11/27 | 1,275 | 1,285 | 1,275 | 1,278 | +0.39% | 1,800 | 228億1864万 | -0.62% | 18.89 | 2.24 |
11/26 | 1,261 | 1,273 | 1,261 | 1,273 | -0.39% | 600 | 227億2937万 | -1.24% | 18.81 | 2.23 |
11/22 | 1,288 | 1,288 | 1,258 | 1,278 | +1.27% | 4,300 | 228億1864万 | -1.01% | 18.89 | 2.24 |
11/21 | 1,260 | 1,266 | 1,219 | 1,262 | -0.63% | 3,400 | 225億3296万 | -2.47% | 18.65 | 2.21 |
11/20 | 1,263 | 1,293 | 1,222 | 1,270 | -1.24% | 2,800 | 226億7580万 | -2.16% | 18.77 | 2.22 |
11/19 | 1,245 | 1,287 | 1,245 | 1,286 | +2.8% | 1,800 | 229億6148万 | -1.08% | 19.01 | 2.25 |
11/16 | 1,265 | 1,266 | 1,251 | 1,251 | -1.18% | 2,100 | 223億3656万 | -3.84% | 18.49 | 2.19 |
11/15 | 1,268 | 1,289 | 1,251 | 1,266 | 0% | 1,500 | 226億438万 | -2.91% | 18.71 | 2.22 |
11/14 | 1,262 | 1,279 | 1,262 | 1,266 | -1.09% | 500 | 226億438万 | -3.06% | 18.71 | 2.22 |
11/13 | 1,307 | 1,307 | 1,280 | 1,280 | -2.29% | 1,100 | 228億5435万 | -2.22% | 18.92 | 2.24 |
11/12 | 1,320 | 1,355 | 1,310 | 1,310 | +0.77% | 5,200 | 233億9000万 | -0.08% | 19.36 | 2.29 |
11/09 | 1,319 | 1,325 | 1,271 | 1,300 | -3.06% | 6,000 | 232億1145万 | -0.91% | 19.21 | 2.28 |
11/08 | 1,324 | 1,381 | 1,324 | 1,341 | -0.3% | 6,800 | 239億4351万 | +2.05% | 19.82 | 2.35 |
11/07 | 1,339 | 1,347 | 1,330 | 1,345 | +0.45% | 3,700 | 240億1493万 | +2.28% | 19.88 | 2.36 |
11/06 | 1,303 | 1,344 | 1,303 | 1,339 | +0.68% | 2,800 | 239億780万 | +1.75% | 19.79 | 2.34 |
11/05 | 1,351 | 1,351 | 1,301 | 1,330 | +8.04% | 11,500 | 237億4710万 | +0.91% | 19.66 | 2.33 |
11/02 | 1,221 | 1,251 | 1,221 | 1,231 | -0.73% | 2,600 | 219億7946万 | -6.74% | 18.19 | 2.16 |
11/01 | 1,259 | 1,259 | 1,224 | 1,240 | -1.51% | 1,400 | 221億4016万 | -6.34% | 18.33 | 2.17 |
10/31 | 1,234 | 1,259 | 1,225 | 1,259 | +1.04% | 2,500 | 224億7940万 | -5.2% | 18.61 | 2.2 |
10/30 | 1,227 | 1,247 | 1,217 | 1,246 | -0.56% | 2,100 | 222億4729万 | -6.32% | 18.42 | 2.18 |
10/29 | 1,269 | 1,280 | 1,251 | 1,253 | -2.19% | 2,800 | 223億7227万 | -6% | 18.52 | 2.19 |
10/26 | 1,316 | 1,316 | 1,281 | 1,281 | -2.73% | 2,000 | 228億7221万 | -4.04% | 18.93 | 2.24 |
10/25 | 1,322 | 1,322 | 1,262 | 1,317 | -2.08% | 7,600 | 235億1499万 | -1.27% | 19.47 | 2.31 |
10/24 | 1,350 | 1,350 | 1,300 | 1,345 | +2.44% | 2,800 | 240億1493万 | +0.98% | 19.88 | 2.36 |
10/23 | 1,338 | 1,350 | 1,301 | 1,313 | -1.8% | 1,900 | 234億4357万 | -0.98% | 19.41 | 2.3 |
10/22 | 1,322 | 1,350 | 1,322 | 1,337 | +1.29% | 2,300 | 238億7209万 | +1.21% | 19.76 | 2.34 |
10/19 | 1,357 | 1,359 | 1,320 | 1,320 | -2.94% | 2,200 | 235億6855万 | +0.38% | 19.51 | 2.31 |
10/18 | 1,379 | 1,379 | 1,340 | 1,360 | +0.07% | 1,400 | 242億8275万 | +3.74% | 20.1 | 2.38 |
10/17 | 1,317 | 1,359 | 1,316 | 1,359 | +3.19% | 4,300 | 242億6490万 | +4.14% | 20.09 | 2.38 |
10/16 | 1,315 | 1,319 | 1,255 | 1,317 | +0.15% | 1,100 | 235億1499万 | +1.31% | 19.47 | 2.31 |
10/15 | 1,360 | 1,360 | 1,295 | 1,315 | -1.13% | 7,900 | 234億7928万 | +1.31% | 19.44 | 2.3 |
10/12 | 1,300 | 1,330 | 1,300 | 1,330 | +0.38% | 1,100 | 237億4710万 | +2.54% | 19.66 | 2.33 |
10/11 | 1,253 | 1,328 | 1,253 | 1,325 | -1.05% | 6,000 | 236億5783万 | +2.32% | 19.58 | 2.32 |
10/10 | 1,329 | 1,340 | 1,329 | 1,339 | +0.75% | 500 | 239億780万 | +3.64% | 19.79 | 2.34 |
10/09 | 1,340 | 1,356 | 1,329 | 1,329 | -0.82% | 1,300 | 237億2925万 | +3.1% | 19.64 | 2.33 |
10/05 | 1,321 | 1,356 | 1,321 | 1,340 | -0.67% | 3,900 | 239億2565万 | +4.2% | 19.81 | 2.35 |
10/04 | 1,351 | 1,378 | 1,336 | 1,349 | -0.15% | 7,300 | 240億8635万 | +5.14% | 19.94 | 2.36 |
10/03 | 1,361 | 1,385 | 1,350 | 1,351 | -2.53% | 2,700 | 241億2206万 | +5.63% | 19.97 | 2.37 |
10/02 | 1,388 | 1,388 | 1,366 | 1,386 | -0.14% | 1,300 | 247億4698万 | +8.71% | 20.48 | 2.43 |
10/01 | 1,349 | 1,393 | 1,349 | 1,388 | +0.65% | 6,700 | 247億8269万 | +9.29% | 20.51 | 2.43 |
09/28 | 1,321 | 1,380 | 1,321 | 1,379 | +4.39% | 12,600 | 246億2200万 | +9.1% | 20.38 | 2.42 |
09/27 | 1,330 | 1,338 | 1,311 | 1,321 | -0.68% | 1,100 | 235億8641万 | +5.01% | 19.52 | 2.32 |
09/26 | 1,318 | 1,330 | 1,317 | 1,330 | +0.38% | 3,700 | 237億4710万 | +6.15% | 19.66 | 2.34 |
09/25 | 1,320 | 1,330 | 1,286 | 1,325 | +1.38% | 12,300 | 236億5783万 | +6.17% | 19.58 | 2.33 |