株価チャート
2018/08/13~2019/01/11
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 | 7/1, 株式分割 1→1.05 |
2019 |
01/11 | 3,095 | 3,138 | 3,095 | 3,124 | +1.23% | 4,410 | 429億9916万 | -1.71% | 13.01 | 0.91 |
01/10 | 3,095 | 3,100 | 3,086 | 3,086 | +0.78% | 1,890 | 424億7478万 | -3.12% | 12.85 | 0.89 |
01/09 | 3,095 | 3,119 | 3,057 | 3,062 | +0.16% | 2,940 | 421億4704万 | -4.11% | 12.75 | 0.89 |
01/08 | 3,067 | 3,105 | 3,057 | 3,057 | +0.16% | 2,415 | 420億8150万 | -4.52% | 12.73 | 0.89 |
01/07 | 3,081 | 3,138 | 3,052 | 3,052 | 0% | 1,785 | 420億1595万 | -4.91% | 12.71 | 0.89 |
01/04 | 3,048 | 3,071 | 3,019 | 3,052 | +0.16% | 3,360 | 420億1595万 | -5.15% | 12.71 | 0.89 |
2018 |
12/28 | 3,048 | 3,090 | 3,038 | 3,048 | -2.14% | 5,775 | 419億5040万 | -5.56% | 12.69 | 0.88 |
12/27 | 3,057 | 3,129 | 3,057 | 3,114 | +2.83% | 3,570 | 428億6807万 | -3.76% | 12.97 | 0.9 |
12/26 | 3,024 | 3,062 | 3,024 | 3,029 | +0.32% | 2,415 | 416億8821万 | -6.61% | 12.61 | 0.88 |
12/25 | 3,124 | 3,129 | 2,986 | 3,019 | -4.08% | 9,660 | 415億5712万 | -7.22% | 12.57 | 0.88 |
12/21 | 3,200 | 3,219 | 3,143 | 3,148 | -2.65% | 3,255 | 433億2690万 | -3.6% | 13.11 | 0.91 |
12/20 | 3,238 | 3,238 | 3,195 | 3,233 | 0% | 1,155 | 445億675万 | -1.15% | 13.47 | 0.94 |
12/19 | 3,229 | 3,267 | 3,195 | 3,233 | +0.3% | 2,310 | 445億675万 | -1.21% | 13.47 | 0.94 |
12/18 | 3,262 | 3,262 | 3,224 | 3,224 | -1.17% | 630 | 443億7566万 | -1.56% | 13.43 | 0.93 |
12/17 | 3,238 | 3,276 | 3,229 | 3,262 | +0.74% | 5,355 | 449億4万 | -0.46% | 13.59 | 0.95 |
12/14 | 3,271 | 3,271 | 3,233 | 3,238 | -1.16% | 1,050 | 445億7230万 | -1.19% | 13.49 | 0.94 |
12/13 | 3,281 | 3,281 | 3,248 | 3,276 | +1.03% | 8,925 | 450億9668万 | -0.06% | 13.64 | 0.95 |
12/12 | 3,238 | 3,262 | 3,210 | 3,243 | -0.15% | 2,415 | 446億3785万 | -1.07% | 13.51 | 0.94 |
12/11 | 3,276 | 3,276 | 3,171 | 3,248 | -0.87% | 4,830 | 447億340万 | -0.93% | 13.53 | 0.94 |
12/10 | 3,267 | 3,276 | 3,257 | 3,276 | 0% | 2,100 | 450億9668万 | -0.06% | 13.64 | 0.95 |
12/07 | 3,286 | 3,295 | 3,276 | 3,276 | -0.29% | 1,575 | 450億9668万 | -0.06% | 13.64 | 0.95 |
12/06 | 3,286 | 3,286 | 3,286 | 3,286 | -0.29% | 210 | 452億2778万 | +0.24% | 13.68 | 0.95 |
12/05 | 3,281 | 3,300 | 3,281 | 3,295 | -0.14% | 630 | 453億5887万 | +0.62% | 13.72 | 0.96 |
12/04 | 3,295 | 3,305 | 3,281 | 3,300 | +0.58% | 840 | 454億2442万 | +0.86% | 13.74 | 0.96 |
12/03 | 3,281 | 3,290 | 3,257 | 3,281 | -0.29% | 1,365 | 451億6223万 | +0.27% | 13.66 | 0.95 |
11/30 | 3,262 | 3,290 | 3,262 | 3,290 | 0% | 630 | 452億9332万 | +0.56% | 13.7 | 0.95 |
11/29 | 3,290 | 3,295 | 3,267 | 3,290 | +0.73% | 4,095 | 452億9332万 | +0.63% | 13.7 | 0.95 |
11/28 | 3,267 | 3,286 | 3,267 | 3,267 | 0% | 1,470 | 449億6559万 | -0.1% | 13.61 | 0.95 |
11/27 | 3,271 | 3,300 | 3,267 | 3,267 | 0% | 1,680 | 449億6559万 | -0.1% | 13.61 | 0.95 |
11/26 | 3,238 | 3,267 | 3,238 | 3,267 | +0.15% | 1,155 | 449億6559万 | -0.13% | 13.61 | 0.95 |
11/22 | 3,262 | 3,262 | 3,248 | 3,262 | -0.72% | 2,415 | 449億4万 | -0.31% | 13.59 | 0.95 |
11/21 | 3,267 | 3,286 | 3,267 | 3,286 | 0% | 315 | 452億2778万 | +0.39% | 13.68 | 0.95 |
11/20 | 3,286 | 3,286 | 3,286 | 3,286 | 0% | 525 | 452億2778万 | +0.42% | 13.68 | 0.95 |
11/19 | 3,281 | 3,286 | 3,276 | 3,286 | -0.72% | 1,050 | 452億2778万 | +0.48% | 13.68 | 0.95 |
11/16 | 3,305 | 3,310 | 3,305 | 3,310 | +0.14% | 5,880 | 455億5551万 | +1.24% | 13.78 | 0.96 |
11/15 | 3,305 | 3,305 | 3,257 | 3,305 | +0.87% | 2,310 | 454億8997万 | +1.19% | 13.76 | 0.96 |
11/14 | 3,271 | 3,305 | 3,271 | 3,276 | +0.15% | 1,155 | 450億9668万 | +0.34% | 13.64 | 0.95 |
11/13 | 3,271 | 3,300 | 3,271 | 3,271 | 0% | 1,050 | 450億3113万 | +0.2% | 13.63 | 0.95 |
11/12 | 3,262 | 3,305 | 3,262 | 3,271 | +0.29% | 2,835 | 450億3113万 | +0.2% | 13.63 | 0.95 |
11/09 | 3,252 | 3,295 | 3,238 | 3,262 | -0.72% | 4,515 | 449億4万 | -0.06% | 13.59 | 0.95 |
11/08 | 3,238 | 3,286 | 3,229 | 3,286 | +0.58% | 3,255 | 452億2778万 | +0.67% | 13.68 | 0.95 |
11/07 | 3,243 | 3,267 | 3,224 | 3,267 | +1.03% | 1,890 | 449億6559万 | +0.14% | 13.61 | 0.95 |
11/06 | 3,233 | 3,276 | 3,233 | 3,233 | -0.59% | 1,575 | 445億675万 | -0.88% | 13.47 | 0.94 |
11/05 | 3,281 | 3,300 | 3,243 | 3,252 | -1.01% | 6,405 | 447億6894万 | -0.33% | 13.55 | 0.94 |
11/02 | 3,281 | 3,310 | 3,257 | 3,286 | +0.44% | 3,255 | 452億2778万 | +0.63% | 13.68 | 0.95 |
11/01 | 3,271 | 3,276 | 3,238 | 3,271 | +1.63% | 1,575 | 450億3113万 | +0.2% | 13.63 | 0.95 |
10/31 | 3,219 | 3,219 | 3,219 | 3,219 | 0% | 210 | 443億1011万 | -1.44% | 13.41 | 0.93 |
10/30 | 3,224 | 3,257 | 3,219 | 3,219 | -1.89% | 945 | 443億1011万 | -1.53% | 13.41 | 0.93 |
10/29 | 3,224 | 3,281 | 3,224 | 3,281 | 0% | 5,670 | 451億6223万 | +0.33% | 13.66 | 0.95 |
10/26 | 3,262 | 3,281 | 3,262 | 3,281 | +0.58% | 2,730 | 451億6223万 | +0.37% | 13.66 | 0.95 |
10/25 | 3,257 | 3,271 | 3,238 | 3,262 | -0.58% | 1,575 | 449億4万 | -0.22% | 13.59 | 0.95 |
10/24 | 3,276 | 3,281 | 3,276 | 3,281 | +0.15% | 525 | 451億6223万 | +0.4% | 13.66 | 0.95 |
10/23 | 3,262 | 3,286 | 3,252 | 3,276 | -0.29% | 1,575 | 450億9668万 | +0.28% | 13.64 | 0.95 |
10/22 | 3,267 | 3,286 | 3,262 | 3,286 | -0.14% | 1,155 | 452億2778万 | +0.63% | 13.68 | 0.95 |
10/19 | 3,243 | 3,290 | 3,243 | 3,290 | +0.58% | 3,255 | 452億9332万 | +0.78% | 13.7 | 0.95 |
10/18 | 3,271 | 3,271 | 3,271 | 3,271 | 0% | 105 | 450億3113万 | +0.2% | 13.63 | 0.95 |
10/17 | 3,257 | 3,271 | 3,257 | 3,271 | +0.73% | 1,050 | 450億3113万 | +0.2% | 13.63 | 0.95 |
10/16 | 3,290 | 3,290 | 3,248 | 3,248 | 0% | 2,310 | 447億340万 | -0.53% | 13.53 | 0.94 |
10/12 | 3,238 | 3,248 | 3,205 | 3,248 | 0% | 1,890 | 447億340万 | -0.62% | 13.53 | 0.94 |
10/11 | 3,238 | 3,248 | 3,210 | 3,248 | -0.73% | 1,890 | 447億340万 | -0.75% | 13.53 | 0.94 |
10/10 | 3,243 | 3,305 | 3,238 | 3,271 | -0.29% | 3,990 | 450億3113万 | -0.05% | 13.63 | 0.95 |
10/09 | 3,281 | 3,281 | 3,200 | 3,281 | +0.44% | 2,625 | 451億6223万 | +0.21% | 13.66 | 0.95 |
10/05 | 3,238 | 3,281 | 3,214 | 3,267 | +0.73% | 3,465 | 449億6559万 | -0.28% | 13.61 | 0.95 |
10/04 | 3,257 | 3,257 | 3,238 | 3,243 | -0.44% | 1,680 | 446億3785万 | -1.1% | 13.51 | 0.94 |
10/03 | 3,238 | 3,257 | 3,238 | 3,257 | +0.59% | 630 | 448億3449万 | -0.82% | 13.57 | 0.94 |
10/02 | 3,257 | 3,257 | 3,224 | 3,238 | -0.58% | 2,100 | 445億7230万 | -1.58% | 13.49 | 0.94 |
10/01 | 3,262 | 3,295 | 3,257 | 3,257 | -0.15% | 1,470 | 448億3449万 | -1.15% | 13.57 | 0.94 |
09/28 | 3,310 | 3,310 | 3,262 | 3,262 | -1.15% | 6,510 | 449億4万 | -1.09% | 13.59 | 0.95 |
09/27 | 3,281 | 3,300 | 3,267 | 3,300 | +0.14% | 2,625 | 454億2442万 | +0.03% | 13.74 | 0.96 |
09/26 | 3,252 | 3,295 | 3,252 | 3,295 | 0% | 1,680 | 453億5887万 | -0.11% | 13.72 | 0.96 |
09/25 | 3,267 | 3,295 | 3,262 | 3,295 | +0.14% | 2,310 | 453億5887万 | -0.14% | 13.72 | 0.96 |
09/21 | 3,281 | 3,300 | 3,267 | 3,290 | +0.88% | 1,260 | 452億9332万 | -0.29% | 13.7 | 0.95 |
09/20 | 3,238 | 3,286 | 3,229 | 3,262 | +0.29% | 4,410 | 449億4万 | -1.15% | 13.59 | 0.95 |
09/19 | 3,238 | 3,267 | 3,224 | 3,252 | -0.29% | 24,465 | 447億6894万 | -1.5% | 13.55 | 0.94 |
09/18 | 3,238 | 3,262 | 3,214 | 3,262 | +0.29% | 2,625 | 449億4万 | -1.27% | 13.59 | 0.95 |
09/14 | 3,257 | 3,281 | 3,252 | 3,252 | +0.15% | 1,785 | 447億6894万 | -1.65% | 13.55 | 0.94 |
09/13 | 3,205 | 3,276 | 3,200 | 3,248 | +0.29% | 1,890 | 447億340万 | -1.88% | 13.53 | 0.94 |
09/12 | 3,248 | 3,276 | 3,238 | 3,238 | -1.16% | 3,675 | 445億7230万 | -2.26% | 13.49 | 0.94 |
09/11 | 3,267 | 3,295 | 3,257 | 3,276 | -0.58% | 2,625 | 450億9668万 | -1.23% | 13.64 | 0.95 |
09/10 | 3,271 | 3,329 | 3,271 | 3,295 | +0.87% | 1,890 | 453億5887万 | -0.72% | 13.72 | 0.96 |
09/07 | 3,271 | 3,271 | 3,262 | 3,267 | -0.44% | 840 | 449億6559万 | -1.64% | 13.61 | 0.95 |
09/06 | 3,276 | 3,295 | 3,262 | 3,281 | -1.01% | 3,150 | 451億6223万 | -1.3% | 13.66 | 0.95 |
09/05 | 3,314 | 3,352 | 3,314 | 3,314 | -1.14% | 630 | 456億2106万 | -0.35% | 13.8 | 0.96 |
09/04 | 3,324 | 3,352 | 3,267 | 3,352 | +2.92% | 2,835 | 461億4544万 | +0.76% | 13.96 | 0.97 |
09/03 | 3,300 | 3,300 | 3,257 | 3,257 | -1.72% | 2,730 | 448億3449万 | -2.07% | 13.57 | 0.94 |
08/31 | 3,319 | 3,319 | 3,314 | 3,314 | -0.43% | 525 | 456億2106万 | -0.44% | 13.8 | 0.96 |
08/30 | 3,333 | 3,333 | 3,329 | 3,329 | -0.14% | 630 | 458億1770万 | -0.04% | 13.86 | 0.97 |
08/29 | 3,362 | 3,362 | 3,333 | 3,333 | -0.85% | 3,255 | 458億8325万 | +0.04% | 13.88 | 0.97 |
08/28 | 3,390 | 3,390 | 3,343 | 3,362 | -1.53% | 7,875 | 462億7654万 | +0.87% | 14 | 0.98 |
08/27 | 3,386 | 3,414 | 3,386 | 3,414 | +1.41% | 1,050 | 469億9756万 | +2.5% | 14.22 | 0.99 |
08/24 | 3,319 | 3,367 | 3,319 | 3,367 | +1.43% | 3,255 | 463億4208万 | +1.13% | 14.02 | 0.98 |
08/23 | 3,319 | 3,319 | 3,310 | 3,319 | +0.29% | 1,155 | 456億8661万 | -0.27% | 13.82 | 0.96 |
08/22 | 3,314 | 3,314 | 3,276 | 3,310 | +0.58% | 1,260 | 455億5551万 | -0.61% | 13.78 | 0.96 |
08/21 | 3,290 | 3,290 | 3,281 | 3,290 | -0.72% | 1,155 | 452億9332万 | -1.25% | 13.7 | 0.95 |
08/20 | 3,333 | 3,333 | 3,290 | 3,314 | +0.72% | 525 | 456億2106万 | -0.71% | 13.8 | 0.96 |
08/17 | 3,314 | 3,314 | 3,290 | 3,290 | 0% | 630 | 452億9332万 | -1.6% | 13.7 | 0.95 |
08/16 | 3,305 | 3,305 | 3,290 | 3,290 | -0.58% | 2,310 | 452億9332万 | -1.72% | 13.7 | 0.95 |
08/15 | 3,333 | 3,333 | 3,310 | 3,310 | 0% | 1,050 | 455億5551万 | -1.27% | 13.78 | 0.96 |
08/14 | 3,333 | 3,333 | 3,310 | 3,310 | -0.86% | 1,995 | 455億5551万 | -1.33% | 13.78 | 0.96 |
08/13 | 3,319 | 3,338 | 3,310 | 3,338 | +0.57% | 4,410 | 459億4880万 | -0.59% | 13.9 | 0.97 |