株価チャート
2018/08/20~2019/01/18
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 |
01/18 | 580 | 589 | 575 | 575 | -0.52% | 16,000 | 188億1220万 | -3.52% | 9 | 0.55 |
01/17 | 582 | 583 | 570 | 578 | -0.69% | 21,000 | 189億1035万 | -3.34% | 9.05 | 0.55 |
01/16 | 580 | 587 | 579 | 582 | +0.34% | 17,400 | 190億4122万 | -3% | 9.11 | 0.56 |
01/15 | 576 | 583 | 575 | 580 | -0.17% | 14,000 | 189億7578万 | -3.65% | 9.08 | 0.55 |
01/11 | 583 | 585 | 578 | 581 | -0.17% | 26,000 | 190億850万 | -3.81% | 9.1 | 0.55 |
01/10 | 586 | 592 | 582 | 582 | -2.18% | 28,500 | 190億4122万 | -3.96% | 9.11 | 0.56 |
01/09 | 601 | 602 | 588 | 595 | -0.67% | 26,900 | 194億6654万 | -2.14% | 9.32 | 0.57 |
01/08 | 606 | 609 | 598 | 599 | -0.99% | 24,600 | 195億9740万 | -1.8% | 9.38 | 0.57 |
01/07 | 594 | 610 | 592 | 605 | +3.07% | 35,300 | 197億9371万 | -0.98% | 9.47 | 0.58 |
01/04 | 587 | 588 | 576 | 587 | -1.68% | 24,900 | 192億480万 | -4.08% | 9.19 | 0.56 |
2018 |
12/28 | 591 | 597 | 583 | 597 | +1.02% | 22,000 | 195億3197万 | -2.61% | 9.35 | 0.57 |
12/27 | 573 | 592 | 571 | 591 | +6.1% | 29,300 | 193億3567万 | -3.9% | 9.25 | 0.56 |
12/26 | 545 | 563 | 545 | 557 | +2.39% | 32,300 | 182億2330万 | -9.58% | 8.72 | 0.53 |
12/25 | 568 | 568 | 543 | 544 | -9.03% | 36,800 | 177億9798万 | -12.12% | 8.52 | 0.52 |
12/21 | 606 | 606 | 579 | 598 | -0.83% | 74,700 | 195億6469万 | -4.01% | 9.36 | 0.57 |
12/20 | 612 | 615 | 601 | 603 | -2.11% | 55,100 | 197億2827万 | -3.37% | 9.44 | 0.58 |
12/19 | 614 | 620 | 611 | 616 | -0.16% | 32,100 | 201億5359万 | -1.6% | 9.65 | 0.59 |
12/18 | 610 | 625 | 607 | 617 | +0.33% | 70,300 | 201億8631万 | -1.44% | 9.66 | 0.59 |
12/17 | 615 | 616 | 606 | 615 | +0.33% | 56,200 | 201億2087万 | -1.91% | 9.63 | 0.59 |
12/14 | 613 | 616 | 607 | 613 | -0.16% | 48,300 | 200億5544万 | -2.39% | 9.6 | 0.58 |
12/13 | 615 | 619 | 611 | 614 | +0.16% | 26,900 | 200億8816万 | -2.23% | 9.61 | 0.59 |
12/12 | 614 | 617 | 611 | 613 | +0.99% | 28,300 | 200億5544万 | -2.54% | 9.6 | 0.58 |
12/11 | 620 | 621 | 605 | 607 | -1.78% | 34,200 | 198億5914万 | -3.5% | 9.51 | 0.58 |
12/10 | 617 | 620 | 612 | 618 | -1.28% | 42,600 | 202億1903万 | -1.9% | 9.68 | 0.59 |
12/07 | 625 | 634 | 623 | 626 | -0.48% | 28,400 | 204億8076万 | -0.63% | 9.8 | 0.6 |
12/06 | 630 | 632 | 621 | 629 | -0.16% | 43,000 | 205億7891万 | -0.16% | 9.85 | 0.6 |
12/05 | 631 | 632 | 627 | 630 | -0.16% | 27,600 | 206億1163万 | 0% | 9.87 | 0.6 |
12/04 | 641 | 641 | 631 | 631 | -1.56% | 24,400 | 206億4435万 | +0.16% | 9.88 | 0.6 |
12/03 | 635 | 642 | 635 | 641 | +1.1% | 15,500 | 209億7151万 | +1.91% | 10.04 | 0.61 |
11/30 | 636 | 636 | 627 | 634 | +0.48% | 15,000 | 207億4250万 | +0.96% | 9.93 | 0.6 |
11/29 | 640 | 642 | 630 | 631 | -0.32% | 23,400 | 206億4435万 | +0.64% | 9.88 | 0.6 |
11/28 | 629 | 638 | 626 | 633 | +1.44% | 31,400 | 207億978万 | +0.96% | 9.91 | 0.6 |
11/27 | 628 | 631 | 620 | 624 | -0.16% | 22,000 | 204億1533万 | -0.32% | 9.77 | 0.6 |
11/26 | 625 | 633 | 621 | 625 | -0.16% | 20,200 | 204億4804万 | -0.32% | 9.79 | 0.6 |
11/22 | 634 | 634 | 619 | 626 | -0.63% | 48,100 | 204億8076万 | -0.16% | 9.8 | 0.6 |
11/21 | 625 | 632 | 621 | 630 | -0.32% | 38,500 | 206億1163万 | +0.48% | 9.87 | 0.6 |
11/20 | 630 | 635 | 625 | 632 | -0.32% | 27,800 | 206億7706万 | +0.64% | 9.9 | 0.6 |
11/19 | 633 | 636 | 630 | 634 | +0.16% | 23,800 | 207億4250万 | +1.12% | 9.93 | 0.6 |
11/16 | 634 | 637 | 631 | 633 | -0.47% | 40,300 | 207億978万 | +0.96% | 9.91 | 0.6 |
11/15 | 631 | 638 | 630 | 636 | +0.47% | 29,700 | 208億793万 | +1.44% | 9.96 | 0.61 |
11/14 | 630 | 641 | 627 | 633 | +0.32% | 41,300 | 207億978万 | +0.8% | 9.91 | 0.6 |
11/13 | 630 | 637 | 622 | 631 | -0.32% | 33,000 | 206億4435万 | +0.32% | 9.88 | 0.6 |
11/12 | 627 | 639 | 624 | 633 | +0.32% | 60,200 | 207億978万 | +0.32% | 9.91 | 0.6 |
11/09 | 636 | 658 | 631 | 631 | -0.32% | 78,200 | 206億4435万 | -0.32% | 9.88 | 0.6 |
11/08 | 637 | 637 | 628 | 633 | +0.8% | 14,000 | 207億978万 | -0.47% | 9.91 | 0.6 |
11/07 | 627 | 636 | 625 | 628 | +0.16% | 23,300 | 205億4619万 | -1.41% | 9.83 | 0.6 |
11/06 | 625 | 629 | 623 | 627 | +1.13% | 14,500 | 205億1348万 | -2.03% | 9.82 | 0.6 |
11/05 | 623 | 625 | 619 | 620 | -1.12% | 17,800 | 202億8446万 | -3.43% | 9.71 | 0.59 |
11/02 | 625 | 632 | 619 | 627 | +0.64% | 24,200 | 205億1348万 | -2.64% | 9.82 | 0.6 |
11/01 | 634 | 640 | 622 | 623 | -1.58% | 37,300 | 203億8261万 | -3.56% | 9.76 | 0.59 |
10/31 | 629 | 637 | 628 | 633 | +0.96% | 19,300 | 207億978万 | -2.31% | 9.91 | 0.6 |
10/30 | 610 | 629 | 609 | 627 | +2.79% | 56,100 | 205億1348万 | -3.54% | 9.82 | 0.6 |
10/29 | 600 | 615 | 600 | 610 | +1.84% | 34,300 | 199億5729万 | -6.3% | 9.55 | 0.58 |
10/26 | 608 | 615 | 598 | 599 | -1.48% | 53,700 | 195億9740万 | -8.27% | 9.38 | 0.57 |
10/25 | 624 | 624 | 607 | 608 | -4.55% | 57,500 | 198億9186万 | -7.32% | 9.52 | 0.58 |
10/24 | 623 | 640 | 619 | 637 | +2.58% | 38,300 | 208億4065万 | -3.19% | 9.97 | 0.61 |
10/23 | 625 | 628 | 617 | 621 | -1.74% | 60,500 | 203億1718万 | -5.62% | 9.72 | 0.59 |
10/22 | 632 | 637 | 627 | 632 | +0.16% | 12,700 | 206億7706万 | -3.95% | 9.9 | 0.6 |
10/19 | 628 | 640 | 624 | 631 | -0.47% | 17,900 | 206億4435万 | -4.1% | 9.88 | 0.6 |
10/18 | 637 | 645 | 632 | 634 | -0.16% | 69,000 | 207億4250万 | -3.65% | 9.93 | 0.6 |
10/17 | 634 | 638 | 629 | 635 | +1.11% | 48,600 | 207億7521万 | -3.64% | 9.94 | 0.61 |
10/16 | 626 | 636 | 618 | 628 | +0.64% | 42,900 | 205億4619万 | -4.56% | 9.83 | 0.6 |
10/15 | 641 | 641 | 622 | 624 | -2.65% | 39,800 | 204億1533万 | -5.17% | 9.77 | 0.6 |
10/12 | 645 | 646 | 639 | 641 | -0.77% | 68,100 | 209億7151万 | -2.73% | 10.04 | 0.61 |
10/11 | 650 | 656 | 641 | 646 | -2.86% | 48,100 | 211億3510万 | -1.97% | 10.12 | 0.62 |
10/10 | 681 | 682 | 665 | 665 | -2.49% | 36,800 | 217億5672万 | +0.91% | 10.41 | 0.63 |
10/09 | 687 | 687 | 674 | 682 | -0.73% | 31,600 | 223億1291万 | +3.49% | 10.68 | 0.65 |
10/05 | 693 | 693 | 680 | 687 | -0.58% | 37,800 | 224億7649万 | +4.25% | 10.76 | 0.66 |
10/04 | 686 | 694 | 677 | 691 | +2.22% | 44,900 | 226億736万 | +5.02% | 10.82 | 0.66 |
10/03 | 694 | 694 | 676 | 676 | -1.89% | 21,800 | 221億1660万 | +2.89% | 10.59 | 0.64 |
10/02 | 690 | 697 | 685 | 689 | +0.58% | 53,400 | 225億4192万 | +5.03% | 10.79 | 0.66 |
10/01 | 673 | 690 | 668 | 685 | +1.63% | 30,300 | 224億1106万 | +4.58% | 10.73 | 0.65 |
09/28 | 675 | 687 | 671 | 674 | +0.45% | 56,900 | 220億5117万 | +3.22% | 10.55 | 0.64 |
09/27 | 672 | 680 | 663 | 671 | -0.3% | 59,600 | 219億5302万 | +2.76% | 10.51 | 0.64 |
09/26 | 676 | 677 | 666 | 673 | -0.88% | 46,300 | 220億1845万 | +3.22% | 10.54 | 0.64 |
09/25 | 667 | 679 | 661 | 679 | +3.35% | 60,200 | 222億1476万 | +4.14% | 10.63 | 0.65 |
09/21 | 671 | 671 | 657 | 657 | -0.61% | 86,400 | 214億9498万 | +0.77% | 10.29 | 0.63 |
09/20 | 667 | 667 | 654 | 661 | -0.3% | 22,700 | 216億2585万 | +1.38% | 10.35 | 0.63 |
09/19 | 671 | 671 | 657 | 663 | +0.76% | 44,100 | 216億9129万 | +1.69% | 10.38 | 0.63 |
09/18 | 644 | 678 | 641 | 658 | +2.49% | 90,300 | 215億2770万 | +0.77% | 10.3 | 0.63 |
09/14 | 628 | 644 | 628 | 642 | +1.58% | 51,500 | 210億423万 | -1.68% | 10.05 | 0.61 |
09/13 | 622 | 633 | 622 | 632 | +0.48% | 20,000 | 206億7706万 | -3.51% | 9.9 | 0.6 |
09/12 | 637 | 637 | 624 | 629 | -1.56% | 21,600 | 205億7891万 | -4.41% | 9.85 | 0.6 |
09/11 | 635 | 645 | 635 | 639 | +0.47% | 21,700 | 209億608万 | -3.03% | 10.01 | 0.61 |
09/10 | 626 | 639 | 626 | 636 | +1.6% | 19,700 | 208億793万 | -3.78% | 9.96 | 0.61 |
09/07 | 632 | 632 | 621 | 626 | -1.11% | 15,000 | 204億8076万 | -5.44% | 9.8 | 0.6 |
09/06 | 636 | 638 | 633 | 633 | -0.47% | 16,900 | 207億978万 | -4.38% | 9.91 | 0.6 |
09/05 | 641 | 644 | 635 | 636 | -0.78% | 20,700 | 208億793万 | -4.07% | 9.96 | 0.61 |
09/04 | 652 | 654 | 639 | 641 | -1.69% | 41,200 | 209億7151万 | -3.32% | 10.04 | 0.61 |
09/03 | 670 | 670 | 650 | 652 | -2.83% | 36,100 | 213億3140万 | -1.66% | 10.21 | 0.62 |
08/31 | 668 | 675 | 663 | 671 | +0.3% | 31,100 | 219億5302万 | +1.21% | 10.51 | 0.64 |
08/30 | 669 | 671 | 661 | 669 | 0% | 19,700 | 218億8759万 | +0.9% | 10.48 | 0.64 |
08/29 | 674 | 676 | 667 | 669 | -0.3% | 18,800 | 218億8759万 | +1.06% | 10.48 | 0.64 |
08/28 | 660 | 674 | 660 | 671 | +2.76% | 31,600 | 219億5302万 | +1.51% | 10.51 | 0.64 |
08/27 | 644 | 658 | 644 | 653 | +0.77% | 13,000 | 213億6412万 | -0.91% | 10.23 | 0.62 |
08/24 | 660 | 663 | 645 | 648 | -0.92% | 20,500 | 212億53万 | -1.52% | 10.15 | 0.62 |
08/23 | 661 | 672 | 654 | 654 | -0.61% | 34,700 | 213億9683万 | -0.61% | 10.24 | 0.62 |
08/22 | 656 | 664 | 655 | 658 | +0.3% | 18,500 | 215億2770万 | +0.15% | 10.3 | 0.63 |
08/21 | 666 | 666 | 655 | 656 | -2.38% | 28,100 | 214億6227万 | -0.15% | 10.27 | 0.63 |
08/20 | 669 | 674 | 665 | 672 | +0.15% | 35,500 | 219億8574万 | +2.44% | 10.52 | 0.64 |