株価チャート
2018/09/12~2019/02/13
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 |
02/13 | 2,481 | 2,511 | 2,468 | 2,470 | -0.28% | 23,500 | 74億7823万 | +0.86% | 13.07 | 1.24 |
02/12 | 2,448 | 2,500 | 2,448 | 2,477 | +1.39% | 15,600 | 74億9942万 | +1.39% | 13.1 | 1.25 |
02/08 | 2,485 | 2,525 | 2,418 | 2,443 | -2.79% | 12,600 | 73億9649万 | +0.37% | 12.92 | 1.23 |
02/07 | 2,543 | 2,547 | 2,487 | 2,513 | -0.87% | 27,800 | 76億842万 | +3.5% | 13.29 | 1.26 |
02/06 | 2,479 | 2,555 | 2,479 | 2,535 | +2.38% | 16,700 | 76億7503万 | +4.88% | 13.41 | 1.28 |
02/05 | 2,498 | 2,512 | 2,470 | 2,476 | -0.88% | 18,700 | 74億9640万 | +3.21% | 13.1 | 1.25 |
02/04 | 2,500 | 2,525 | 2,480 | 2,498 | +0.6% | 19,200 | 75億6300万 | +5.09% | 13.21 | 1.26 |
02/01 | 2,457 | 2,504 | 2,450 | 2,483 | +1.06% | 18,300 | 75億1759万 | +5.12% | 13.13 | 1.25 |
01/31 | 2,404 | 2,483 | 2,404 | 2,457 | +2.76% | 18,100 | 74億3887万 | +4.42% | 13 | 1.24 |
01/30 | 2,458 | 2,475 | 2,379 | 2,391 | -3.16% | 19,600 | 72億3905万 | +1.74% | 12.65 | 1.2 |
01/29 | 2,470 | 2,470 | 2,413 | 2,469 | -0.28% | 19,500 | 74億7520万 | +5.06% | 13.06 | 1.24 |
01/28 | 2,499 | 2,539 | 2,452 | 2,476 | -1.32% | 29,200 | 74億9640万 | +5.5% | 13.1 | 1.25 |
01/25 | 2,550 | 2,577 | 2,467 | 2,509 | -1.57% | 19,600 | 75億9631万 | +6.95% | 13.27 | 1.26 |
01/24 | 2,565 | 2,585 | 2,512 | 2,549 | -0.2% | 16,200 | 77億1741万 | +8.84% | 13.48 | 1.28 |
01/23 | 2,404 | 2,573 | 2,400 | 2,554 | +4.67% | 21,700 | 77億3255万 | +9.47% | 13.51 | 1.29 |
01/22 | 2,450 | 2,450 | 2,393 | 2,440 | -0.29% | 8,000 | 73億8740万 | +5.08% | 12.91 | 1.23 |
01/21 | 2,454 | 2,476 | 2,428 | 2,447 | -0.24% | 17,600 | 74億860万 | +5.57% | 12.94 | 1.23 |
01/18 | 2,416 | 2,458 | 2,405 | 2,453 | +1.49% | 12,800 | 74億2676万 | +5.87% | 12.98 | 1.23 |
01/17 | 2,383 | 2,430 | 2,383 | 2,417 | 0% | 12,400 | 73億1777万 | +4.27% | 12.79 | 1.22 |
01/16 | 2,400 | 2,425 | 2,356 | 2,417 | +1.38% | 8,700 | 73億1777万 | +4.09% | 12.79 | 1.22 |
01/15 | 2,362 | 2,438 | 2,348 | 2,384 | +0.85% | 10,500 | 72億1786万 | +2.45% | 12.61 | 1.2 |
01/11 | 2,350 | 2,400 | 2,349 | 2,364 | +1.07% | 10,000 | 71億5730万 | +1.2% | 12.51 | 1.19 |
01/10 | 2,349 | 2,349 | 2,292 | 2,339 | +0.82% | 11,900 | 70億8161万 | -0.26% | 12.37 | 1.18 |
01/09 | 2,373 | 2,373 | 2,320 | 2,320 | -0.98% | 11,200 | 70億2409万 | -1.36% | 12.27 | 1.17 |
01/08 | 2,350 | 2,365 | 2,326 | 2,343 | +0.99% | 21,900 | 70億9372万 | -0.8% | 12.39 | 1.18 |
01/07 | 2,369 | 2,369 | 2,299 | 2,320 | +3.34% | 14,800 | 70億2409万 | -2.03% | 12.27 | 1.17 |
01/04 | 2,200 | 2,302 | 2,190 | 2,245 | -2.01% | 12,900 | 67億9702万 | -5.35% | 11.88 | 1.13 |
2018 |
12/28 | 2,205 | 2,329 | 2,202 | 2,291 | +2.41% | 21,000 | 69億3629万 | -3.62% | 12.12 | 1.15 |
12/27 | 2,241 | 2,241 | 2,161 | 2,237 | +6.98% | 20,100 | 67億7279万 | -6.09% | 11.83 | 1.13 |
12/26 | 1,993 | 2,099 | 1,983 | 2,091 | +7.89% | 26,200 | 63億3076万 | -12.44% | 11.06 | 1.05 |
12/25 | 1,958 | 2,003 | 1,905 | 1,938 | -8.06% | 40,000 | 58億6753万 | -19.45% | 10.25 | 0.98 |
12/21 | 2,223 | 2,226 | 2,084 | 2,108 | -6.77% | 32,200 | 63億8223万 | -13.25% | 11.15 | 1.06 |
12/20 | 2,346 | 2,379 | 2,239 | 2,261 | -5.04% | 19,000 | 68億4546万 | -7.86% | 11.96 | 1.14 |
12/19 | 2,387 | 2,430 | 2,354 | 2,381 | -0.25% | 25,300 | 72億877万 | -3.41% | 12.6 | 1.2 |
12/18 | 2,370 | 2,439 | 2,336 | 2,387 | -1.12% | 15,300 | 72億2694万 | -3.4% | 12.63 | 1.2 |
12/17 | 2,433 | 2,445 | 2,370 | 2,414 | -0.78% | 11,400 | 73億868万 | -2.46% | 12.77 | 1.21 |
12/14 | 2,459 | 2,514 | 2,418 | 2,433 | +0.29% | 24,500 | 73億6621万 | -1.74% | 12.87 | 1.22 |
12/13 | 2,316 | 2,438 | 2,316 | 2,426 | +4.79% | 17,800 | 73億4502万 | -1.98% | 12.83 | 1.22 |
12/12 | 2,274 | 2,339 | 2,274 | 2,315 | +1.85% | 12,800 | 70億895万 | -6.46% | 12.25 | 1.17 |
12/11 | 2,343 | 2,350 | 2,266 | 2,273 | -2.9% | 11,000 | 68億8179万 | -8.27% | 12.02 | 1.14 |
12/10 | 2,400 | 2,400 | 2,329 | 2,341 | -4.02% | 20,400 | 70億8767万 | -5.79% | 12.38 | 1.18 |
12/07 | 2,450 | 2,525 | 2,433 | 2,439 | -1.01% | 8,000 | 73億8437万 | -2.01% | 12.9 | 1.23 |
12/06 | 2,508 | 2,508 | 2,424 | 2,464 | -1.75% | 12,900 | 74億6007万 | -0.96% | 13.03 | 1.24 |
12/05 | 2,520 | 2,570 | 2,474 | 2,508 | -2.18% | 17,200 | 75億9328万 | +0.97% | 13.27 | 1.26 |
12/04 | 2,639 | 2,642 | 2,545 | 2,564 | -1.65% | 15,600 | 77億6283万 | +3.64% | 13.56 | 1.29 |
12/03 | 2,579 | 2,620 | 2,571 | 2,607 | +1.4% | 24,500 | 78億9302万 | +5.98% | 13.79 | 1.31 |
11/30 | 2,516 | 2,571 | 2,514 | 2,571 | +1.82% | 10,300 | 77億8402万 | +5.11% | 13.6 | 1.29 |
11/29 | 2,579 | 2,585 | 2,523 | 2,525 | -1.29% | 27,900 | 76億4475万 | +3.65% | 13.36 | 1.27 |
11/28 | 2,562 | 2,562 | 2,510 | 2,558 | +2.03% | 15,100 | 77億4466万 | +5.18% | 13.53 | 1.29 |
11/27 | 2,410 | 2,507 | 2,409 | 2,507 | +4.2% | 20,900 | 75億9025万 | +3.3% | 13.26 | 1.26 |
11/26 | 2,392 | 2,445 | 2,385 | 2,406 | +0.63% | 17,900 | 72億8446万 | -0.91% | 12.73 | 1.21 |
11/22 | 2,445 | 2,445 | 2,362 | 2,391 | -0.17% | 11,600 | 72億3905万 | -1.77% | 12.65 | 1.2 |
11/21 | 2,400 | 2,451 | 2,378 | 2,395 | -0.42% | 14,500 | 72億5116万 | -1.8% | 12.67 | 1.21 |
11/20 | 2,485 | 2,486 | 2,405 | 2,405 | -4.6% | 36,900 | 72億8144万 | -1.72% | 12.72 | 1.21 |
11/19 | 2,551 | 2,609 | 2,521 | 2,521 | -1.18% | 32,900 | 76億3264万 | +2.86% | 13.34 | 1.27 |
11/16 | 2,681 | 2,699 | 2,543 | 2,551 | -5.38% | 41,300 | 77億2347万 | +4.16% | 13.49 | 1.28 |
11/15 | 2,800 | 2,803 | 2,646 | 2,696 | +5.44% | 104,400 | 81億6247万 | +10.22% | 14.26 | 1.36 |
11/14 | 2,550 | 2,589 | 2,518 | 2,557 | +1.59% | 42,100 | 77億4163万 | +5.05% | 13.53 | 1.29 |
11/13 | 2,478 | 2,548 | 2,450 | 2,517 | +0.56% | 30,300 | 76億2053万 | +3.41% | 13.31 | 1.27 |
11/12 | 2,446 | 2,520 | 2,446 | 2,503 | +3.34% | 28,300 | 75億7814万 | +2.83% | 13.24 | 1.26 |
11/09 | 2,469 | 2,469 | 2,420 | 2,422 | +0.12% | 13,700 | 73億3291万 | -0.74% | 12.81 | 1.22 |
11/08 | 2,445 | 2,474 | 2,408 | 2,419 | +0.33% | 8,900 | 73億2382万 | -1.47% | 12.8 | 1.22 |
11/07 | 2,403 | 2,475 | 2,403 | 2,411 | +0.33% | 14,800 | 72億9960万 | -2.47% | 12.75 | 1.21 |
11/06 | 2,445 | 2,458 | 2,392 | 2,403 | -1.72% | 10,400 | 72億7538万 | -3.38% | 12.71 | 1.21 |
11/05 | 2,420 | 2,474 | 2,420 | 2,445 | -0.16% | 12,700 | 74億254万 | -2.24% | 12.93 | 1.23 |
11/02 | 2,419 | 2,455 | 2,398 | 2,449 | +1.62% | 19,900 | 74億1465万 | -2.7% | 12.96 | 1.23 |
11/01 | 2,378 | 2,418 | 2,345 | 2,410 | +1.9% | 13,200 | 72億9657万 | -5.01% | 12.75 | 1.21 |
10/31 | 2,411 | 2,411 | 2,300 | 2,365 | +4.6% | 10,600 | 71億6033万 | -7.62% | 12.51 | 1.19 |
10/30 | 2,175 | 2,317 | 2,175 | 2,261 | +2.4% | 27,800 | 68億4546万 | -12.47% | 11.96 | 1.14 |
10/29 | 2,258 | 2,307 | 2,196 | 2,208 | -2.21% | 29,200 | 66億8499万 | -15.47% | 11.68 | 1.11 |
10/26 | 2,352 | 2,383 | 2,230 | 2,258 | -2.67% | 26,000 | 68億3637万 | -14.73% | 11.94 | 1.14 |
10/25 | 2,350 | 2,380 | 2,270 | 2,320 | -3.97% | 38,200 | 70億2409万 | -13.5% | 12.27 | 1.17 |
10/24 | 2,491 | 2,491 | 2,393 | 2,416 | -1.02% | 15,400 | 73億1474万 | -10.72% | 12.78 | 1.22 |
10/23 | 2,513 | 2,526 | 2,440 | 2,441 | -3.86% | 18,500 | 73億9043万 | -10.49% | 12.91 | 1.23 |
10/22 | 2,535 | 2,585 | 2,488 | 2,539 | +0.16% | 7,400 | 76億8714万 | -7.61% | 13.43 | 1.28 |
10/19 | 2,490 | 2,544 | 2,460 | 2,535 | +0.52% | 18,300 | 76億7503万 | -8.15% | 13.41 | 1.28 |
10/18 | 2,591 | 2,591 | 2,517 | 2,522 | -3.19% | 15,300 | 76億3567万 | -8.95% | 13.34 | 1.27 |
10/17 | 2,594 | 2,635 | 2,560 | 2,605 | +4.49% | 17,900 | 78億8696万 | -6.4% | 13.78 | 1.31 |
10/16 | 2,437 | 2,503 | 2,437 | 2,493 | +0.81% | 13,300 | 75億4787万 | -10.74% | 13.19 | 1.25 |
10/15 | 2,550 | 2,559 | 2,473 | 2,473 | -0.56% | 21,800 | 74億8731万 | -12.02% | 13.08 | 1.24 |
10/12 | 2,430 | 2,505 | 2,416 | 2,487 | +3.5% | 20,700 | 75億2970万 | -12.06% | 13.16 | 1.25 |
10/11 | 2,350 | 2,439 | 2,350 | 2,403 | -5.24% | 57,900 | 72億7538万 | -15.48% | 12.71 | 1.21 |
10/10 | 2,556 | 2,592 | 2,500 | 2,536 | +0.36% | 35,300 | 76億7805万 | -11.39% | 13.42 | 1.28 |
10/09 | 2,679 | 2,679 | 2,527 | 2,527 | -4.96% | 43,900 | 76億5081万 | -12.1% | 13.37 | 1.27 |
10/05 | 2,751 | 2,772 | 2,640 | 2,659 | -4.46% | 50,400 | 80億5045万 | -7.99% | 14.07 | 1.34 |
10/04 | 2,835 | 2,860 | 2,772 | 2,783 | -2.01% | 38,300 | 84億2588万 | -3.9% | 14.72 | 1.4 |
10/03 | 2,800 | 2,865 | 2,730 | 2,840 | +1.83% | 61,700 | 85億9845万 | -1.97% | 15.02 | 1.43 |
10/02 | 2,773 | 2,817 | 2,730 | 2,789 | +0.61% | 41,200 | 84億4404万 | -3.69% | 14.75 | 1.4 |
10/01 | 2,850 | 2,850 | 2,770 | 2,772 | -1.98% | 49,700 | 83億9257万 | -4.25% | 14.66 | 1.4 |
09/28 | 2,954 | 2,970 | 2,756 | 2,828 | -4.27% | 143,100 | 85億6212万 | -2.25% | 14.96 | 1.42 |
09/27 | 2,994 | 3,035 | 2,934 | 2,954 | -1.34% | 42,200 | 89億4360万 | +2.21% | 15.63 | 1.49 |
09/26 | 2,893 | 2,998 | 2,893 | 2,994 | +2.46% | 45,000 | 90億6471万 | +4.07% | 15.84 | 1.51 |
09/25 | 2,976 | 2,977 | 2,902 | 2,922 | -2.47% | 67,800 | 88億4672万 | +2.1% | 15.46 | 1.47 |
09/21 | 3,110 | 3,160 | 2,990 | 2,996 | -3.82% | 68,800 | 90億7076万 | +5.12% | 15.85 | 1.51 |
09/20 | 3,140 | 3,175 | 3,040 | 3,115 | +0.81% | 66,700 | 94億3105万 | +9.88% | 16.48 | 1.57 |
09/19 | 2,975 | 3,130 | 2,920 | 3,090 | +4.99% | 85,500 | 93億5536万 | +9.77% | 16.35 | 1.56 |
09/18 | 2,979 | 3,000 | 2,931 | 2,943 | +0.48% | 44,900 | 89億1030万 | +5.26% | 15.57 | 1.48 |
09/14 | 2,995 | 3,000 | 2,900 | 2,929 | -1.45% | 72,100 | 88億6791万 | +5.21% | 15.49 | 1.47 |
09/13 | 2,832 | 2,978 | 2,832 | 2,972 | +4.94% | 68,700 | 89億9810万 | +7.41% | 15.72 | 1.5 |
09/12 | 2,800 | 2,850 | 2,800 | 2,832 | +1.22% | 33,400 | 85億7423万 | +3.13% | 14.98 | 1.43 |