株価チャート
2018/08/07~2019/01/04
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 |
01/04 | 971 | 1,029 | 971 | 995 | -1.87% | 6,600 | 50億7848万 | -23.99% | - | 3.46 |
2018 |
12/28 | 1,053 | 1,070 | 963 | 1,014 | -11.29% | 36,000 | 51億7545万 | -23.7% | - | 3.52 |
12/27 | 1,143 | 1,143 | 1,143 | 1,143 | +15.11% | 4,100 | 58億3387万 | -15.14% | - | 3.97 |
12/26 | 992 | 993 | 965 | 993 | +17.79% | 16,000 | 50億6827万 | -27.09% | - | 3.45 |
12/25 | 995 | 995 | 840 | 843 | -15.7% | 35,400 | 43億267万 | -39.05% | - | 2.93 |
12/21 | 1,060 | 1,060 | 991 | 1,000 | 0% | 19,300 | 51億400万 | -29.08% | - | 3.47 |
12/20 | 1,072 | 1,072 | 1,000 | 1,000 | -13.42% | 22,100 | 51億400万 | -30.12% | - | 3.47 |
12/19 | 1,266 | 1,266 | 1,150 | 1,155 | -8.77% | 9,600 | 58億9512万 | -20.45% | - | 4.01 |
12/18 | 1,340 | 1,350 | 1,266 | 1,266 | -8.92% | 7,500 | 64億6166万 | -13.7% | - | 4.4 |
12/17 | 1,403 | 1,420 | 1,390 | 1,390 | -3% | 9,500 | 70億9456万 | -6.02% | - | 4.83 |
12/14 | 1,452 | 1,452 | 1,431 | 1,433 | -1.31% | 5,500 | 73億1403万 | -3.44% | - | 4.98 |
12/13 | 1,450 | 1,457 | 1,427 | 1,452 | +0.21% | 4,200 | 74億1100万 | -2.55% | - | 5.04 |
12/12 | 1,442 | 1,460 | 1,430 | 1,449 | +0.49% | 4,300 | 73億9569万 | -3.08% | - | 5.03 |
12/11 | 1,427 | 1,450 | 1,427 | 1,442 | +1.05% | 4,000 | 73億5996万 | -3.8% | - | 5.01 |
12/10 | 1,427 | 1,455 | 1,426 | 1,427 | +0.14% | 4,300 | 72億8340万 | -5.18% | - | 4.96 |
12/07 | 1,431 | 1,432 | 1,425 | 1,425 | -1.04% | 2,700 | 72億7320万 | -5.69% | - | 4.95 |
12/06 | 1,487 | 1,487 | 1,437 | 1,440 | -4.13% | 9,000 | 73億4976万 | -5.08% | - | 5 |
12/05 | 1,505 | 1,510 | 1,486 | 1,502 | +0.13% | 3,400 | 76億6620万 | -1.38% | - | 5.22 |
12/04 | 1,487 | 1,510 | 1,485 | 1,500 | +0.74% | 4,500 | 76億5600万 | -1.7% | - | 5.21 |
12/03 | 1,500 | 1,510 | 1,489 | 1,489 | 0% | 4,100 | 75億9985万 | -2.55% | - | 5.17 |
11/30 | 1,489 | 1,510 | 1,479 | 1,489 | -0.33% | 5,300 | 75億9985万 | -2.87% | - | 5.17 |
11/29 | 1,460 | 1,495 | 1,445 | 1,494 | +2.96% | 8,500 | 76億2537万 | -2.92% | - | 5.19 |
11/28 | 1,451 | 1,451 | 1,437 | 1,451 | 0% | 5,300 | 74億590万 | -6.21% | - | 5.04 |
11/27 | 1,455 | 1,461 | 1,451 | 1,451 | -1.96% | 4,000 | 74億590万 | -6.81% | - | 5.04 |
11/26 | 1,486 | 1,499 | 1,461 | 1,480 | -0.54% | 4,600 | 75億5392万 | -5.73% | - | 5.14 |
11/22 | 1,476 | 1,490 | 1,445 | 1,488 | +0.4% | 9,400 | 75億9475万 | -5.82% | - | 5.17 |
11/21 | 1,510 | 1,510 | 1,481 | 1,482 | -1.53% | 5,500 | 75億6412万 | -6.85% | - | 5.15 |
11/20 | 1,520 | 1,549 | 1,505 | 1,505 | -0.92% | 6,000 | 76億8152万 | -6.05% | - | 5.23 |
11/19 | 1,529 | 1,529 | 1,508 | 1,519 | -0.65% | 2,700 | 77億5297万 | -5.53% | - | 5.28 |
11/16 | 1,506 | 1,530 | 1,506 | 1,529 | +0.59% | 2,300 | 78億401万 | -5.21% | - | 5.31 |
11/15 | 1,526 | 1,526 | 1,511 | 1,520 | -0.39% | 3,800 | 77億5808万 | -6% | - | 5.28 |
11/14 | 1,507 | 1,534 | 1,505 | 1,526 | -0.26% | 4,000 | 77億8870万 | -5.98% | - | 5.3 |
11/13 | 1,518 | 1,536 | 1,506 | 1,530 | -2.49% | 1,600 | 78億912万 | -6.13% | - | 5.31 |
11/12 | 1,500 | 1,574 | 1,500 | 1,569 | +3.29% | 8,200 | 80億817万 | -4.39% | - | 5.45 |
11/09 | 1,569 | 1,569 | 1,519 | 1,519 | -3.19% | 11,100 | 77億5297万 | -8% | - | 5.28 |
11/08 | 1,578 | 1,581 | 1,565 | 1,569 | -0.51% | 4,400 | 80億817万 | -5.82% | - | 5.45 |
11/07 | 1,565 | 1,579 | 1,556 | 1,577 | +0.96% | 2,200 | 80億4900万 | -6.13% | - | 5.48 |
11/06 | 1,582 | 1,582 | 1,562 | 1,562 | -0.57% | 1,500 | 79億7244万 | -7.85% | - | 5.43 |
11/05 | 1,553 | 1,580 | 1,553 | 1,571 | -0.57% | 4,000 | 80億1838万 | -8.29% | - | 5.46 |
11/02 | 1,588 | 1,589 | 1,563 | 1,580 | -0.57% | 3,800 | 80億6432万 | -8.67% | - | 5.49 |
11/01 | 1,561 | 1,589 | 1,556 | 1,589 | 0% | 3,100 | 81億1025万 | -9.36% | - | 5.52 |
10/31 | 1,575 | 1,595 | 1,570 | 1,589 | +0.76% | 2,200 | 81億1025万 | -10.68% | - | 5.52 |
10/30 | 1,500 | 1,590 | 1,490 | 1,577 | +2.74% | 11,400 | 80億4900万 | -12.58% | - | 5.48 |
10/29 | 1,600 | 1,616 | 1,526 | 1,535 | -5.01% | 7,700 | 78億3464万 | -16.12% | - | 5.33 |
10/26 | 1,669 | 1,670 | 1,601 | 1,616 | -1.28% | 4,100 | 82億4806万 | -12.98% | - | 5.61 |
10/25 | 1,664 | 1,670 | 1,630 | 1,637 | -3.59% | 9,000 | 83億5524万 | -12.93% | - | 5.69 |
10/24 | 1,698 | 1,704 | 1,695 | 1,698 | -1.11% | 2,300 | 86億6659万 | -10.63% | - | 5.9 |
10/23 | 1,735 | 1,745 | 1,691 | 1,717 | -2.88% | 4,500 | 87億6356万 | -10.43% | - | 5.96 |
10/22 | 1,721 | 1,770 | 1,691 | 1,768 | +2.73% | 3,200 | 90億2387万 | -8.54% | - | 6.14 |
10/19 | 1,764 | 1,794 | 1,703 | 1,721 | -2.16% | 9,900 | 87億8398万 | -11.56% | - | 5.98 |
10/18 | 1,770 | 1,777 | 1,733 | 1,759 | -0.28% | 3,800 | 89億7793万 | -10.35% | - | 6.11 |
10/17 | 1,669 | 1,764 | 1,669 | 1,764 | +6.2% | 8,500 | 90億345万 | -10.77% | - | 6.13 |
10/16 | 1,630 | 1,673 | 1,630 | 1,661 | +1.9% | 6,800 | 84億7774万 | -16.66% | - | 5.77 |
10/15 | 1,698 | 1,700 | 1,630 | 1,630 | -0.55% | 6,700 | 83億1952万 | -19.03% | - | 5.66 |
10/12 | 1,637 | 1,661 | 1,628 | 1,639 | -1.5% | 9,000 | 83億6545万 | -19.58% | - | 5.69 |
10/11 | 1,696 | 1,699 | 1,656 | 1,664 | -3.14% | 13,900 | 84億9305万 | -19.26% | - | 5.78 |
10/10 | 1,795 | 1,803 | 1,705 | 1,718 | -4.29% | 17,200 | 87億6867万 | -17.64% | - | 5.97 |
10/09 | 1,828 | 1,848 | 1,795 | 1,795 | -1.75% | 10,000 | 91億6168万 | -14.97% | - | 6.24 |
10/05 | 1,850 | 1,851 | 1,826 | 1,827 | -3.23% | 12,900 | 93億2500万 | -14.31% | - | 6.35 |
10/04 | 1,926 | 1,937 | 1,887 | 1,888 | -1.82% | 16,300 | 96億3635万 | -11.98% | - | 6.56 |
10/03 | 1,983 | 1,983 | 1,922 | 1,923 | -1.54% | 8,700 | 98億1499万 | -10.77% | - | 6.68 |
10/02 | 2,021 | 2,021 | 1,951 | 1,953 | -2.93% | 17,400 | 99億6811万 | -9.71% | - | 6.78 |
10/01 | 2,124 | 2,124 | 1,980 | 2,012 | +1.41% | 20,400 | 102億6924万 | -7.02% | - | 6.99 |
09/28 | 1,924 | 2,020 | 1,909 | 1,984 | -8.57% | 69,400 | 101億2633万 | -8.28% | - | 6.89 |
09/27 | 2,226 | 2,241 | 2,170 | 2,170 | -2.91% | 9,100 | 110億7568万 | +0.28% | - | 7.54 |
09/26 | 2,230 | 2,356 | 2,228 | 2,235 | +1.5% | 12,300 | 114億744万 | +3.62% | - | 7.76 |
09/25 | 2,196 | 2,251 | 2,196 | 2,202 | -1.26% | 8,700 | 112億3900万 | +2.47% | - | 7.65 |
09/21 | 2,255 | 2,263 | 2,230 | 2,230 | +0.45% | 3,700 | 113億8192万 | +3.96% | - | 7.75 |
09/20 | 2,188 | 2,264 | 2,188 | 2,220 | +1.93% | 5,500 | 113億3088万 | +3.74% | - | 7.71 |
09/19 | 2,162 | 2,184 | 2,151 | 2,178 | +1.54% | 2,700 | 111億1651万 | +2.01% | - | 7.57 |
09/18 | 2,122 | 2,160 | 2,122 | 2,145 | +0.94% | 2,000 | 109億4808万 | +0.52% | - | 7.45 |
09/14 | 2,126 | 2,149 | 2,122 | 2,125 | -0.05% | 2,900 | 108億4600万 | -0.42% | - | 7.38 |
09/13 | 2,093 | 2,140 | 2,078 | 2,126 | +1.58% | 4,300 | 108億5110万 | -0.56% | - | 7.39 |
09/12 | 2,115 | 2,115 | 2,070 | 2,093 | -0.9% | 3,800 | 106億8267万 | -2.29% | - | 7.27 |
09/11 | 2,127 | 2,127 | 2,104 | 2,112 | -0.71% | 2,100 | 107億7964万 | -1.63% | - | 7.34 |
09/10 | 2,171 | 2,190 | 2,113 | 2,127 | -2.03% | 3,500 | 108億5620万 | -1.16% | - | 7.39 |
09/07 | 2,170 | 2,173 | 2,130 | 2,171 | +0.09% | 4,200 | 110億8078万 | +0.32% | - | 7.54 |
09/06 | 2,221 | 2,221 | 2,165 | 2,169 | -2.95% | 3,000 | 110億7057万 | -0.32% | - | 7.53 |
09/05 | 2,212 | 2,270 | 2,212 | 2,235 | +1.09% | 5,500 | 114億744万 | +2.1% | - | 7.76 |
09/04 | 2,271 | 2,273 | 2,200 | 2,211 | -4.16% | 5,900 | 112億8494万 | +0.41% | - | 7.68 |
09/03 | 2,369 | 2,370 | 2,227 | 2,307 | -1.79% | 9,100 | 117億7492万 | +4.25% | - | 8.01 |
08/31 | 2,355 | 2,364 | 2,311 | 2,349 | +2.09% | 9,800 | 119億8929万 | +5.72% | - | 8.16 |
08/30 | 2,195 | 2,301 | 2,166 | 2,301 | +6.43% | 12,800 | 117億4430万 | +3.28% | - | 7.99 |
08/29 | 2,155 | 2,188 | 2,155 | 2,162 | +1.17% | 2,800 | 110億3484万 | -3.4% | - | 7.51 |
08/28 | 2,190 | 2,190 | 2,135 | 2,137 | +1.23% | 7,900 | 109億724万 | -5.06% | - | 7.42 |
08/27 | 2,009 | 2,119 | 2,009 | 2,111 | +5.71% | 9,600 | 107億7454万 | -6.88% | - | 7.33 |
08/24 | 1,989 | 2,005 | 1,963 | 1,997 | +1.37% | 9,800 | 101億9268万 | -12.53% | - | 6.94 |
08/23 | 2,020 | 2,044 | 1,915 | 1,970 | -2.48% | 23,800 | 100億5488万 | -14.68% | - | 6.84 |
08/22 | 2,005 | 2,053 | 2,000 | 2,020 | +0.9% | 10,400 | 103億1008万 | -13.42% | - | 7.02 |
08/21 | 2,031 | 2,090 | 2,002 | 2,002 | -1.62% | 11,200 | 102億1820万 | -14.77% | - | 6.95 |
08/20 | 2,107 | 2,137 | 2,029 | 2,035 | -3.14% | 16,000 | 103億8664万 | -14.03% | - | 7.07 |
08/17 | 2,084 | 2,148 | 2,084 | 2,101 | +0.82% | 5,500 | 107億2350万 | -11.87% | - | 7.3 |
08/16 | 2,106 | 2,106 | 2,074 | 2,084 | -1.04% | 7,300 | 106億3673万 | -13.13% | - | 7.24 |
08/15 | 2,150 | 2,150 | 2,101 | 2,106 | -2.09% | 6,500 | 107億4902万 | -12.69% | - | 7.32 |
08/14 | 2,157 | 2,190 | 2,151 | 2,151 | -0.23% | 7,900 | 109億7870万 | -11.23% | - | 7.47 |
08/13 | 2,212 | 2,214 | 2,150 | 2,156 | -2.53% | 7,900 | 110億422万 | -11.53% | - | 7.49 |
08/10 | 2,268 | 2,268 | 2,212 | 2,212 | -0.49% | 5,300 | 112億9004万 | -9.82% | - | 7.68 |
08/09 | 2,232 | 2,270 | 2,223 | 2,223 | -0.4% | 7,300 | 113億4619万 | -10.36% | - | 7.72 |
08/08 | 2,213 | 2,270 | 2,213 | 2,232 | -0.13% | 5,000 | 113億9212万 | -10.97% | - | 7.75 |
08/07 | 2,380 | 2,419 | 2,209 | 2,235 | -7.64% | 32,900 | 114億744万 | -11.13% | - | 7.76 |