株価チャート
2018/08/17~2019/01/17
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 |
01/17 | 2,706 | 2,706 | 2,570 | 2,591 | -0.69% | 14,600 | 37億3321万 | -6.6% | 4.16 | 1.01 |
01/16 | 2,716 | 2,716 | 2,606 | 2,609 | -2.47% | 17,900 | 37億5915万 | -6.79% | 4.18 | 1.02 |
01/15 | 2,589 | 2,723 | 2,580 | 2,675 | 0% | 22,300 | 38億5424万 | -5.21% | 4.29 | 1.04 |
01/11 | 2,900 | 2,910 | 2,657 | 2,675 | -11.86% | 95,500 | 38億5424万 | -6.04% | 4.29 | 1.04 |
01/10 | 3,170 | 3,175 | 2,913 | 3,035 | -2.41% | 49,300 | 43億7294万 | +5.79% | 4.87 | 1.18 |
01/09 | 3,050 | 3,170 | 3,010 | 3,110 | +3.67% | 34,200 | 44億8101万 | +7.95% | 4.99 | 1.21 |
01/08 | 2,837 | 3,050 | 2,833 | 3,000 | +5.75% | 26,800 | 43億2252万 | +3.81% | 4.81 | 1.17 |
01/07 | 2,911 | 2,911 | 2,837 | 2,837 | +2.49% | 21,300 | 40億8766万 | -2.74% | 4.55 | 1.1 |
01/04 | 2,551 | 2,800 | 2,551 | 2,768 | +2.98% | 17,700 | 39億8824万 | -5.91% | 4.44 | 1.08 |
2018 |
12/28 | 2,457 | 2,747 | 2,454 | 2,688 | +8.26% | 28,500 | 38億7297万 | -9.4% | 4.31 | 1.05 |
12/27 | 2,447 | 2,512 | 2,410 | 2,483 | +7.4% | 17,100 | 35億7760万 | -16.9% | 3.98 | 0.97 |
12/26 | 2,378 | 2,469 | 2,255 | 2,312 | +3.21% | 11,600 | 33億3122万 | -23.47% | 3.71 | 0.9 |
12/25 | 2,182 | 2,300 | 2,151 | 2,240 | -6.71% | 24,600 | 32億2748万 | -26.8% | 3.59 | 0.87 |
12/21 | 2,570 | 2,570 | 2,363 | 2,401 | -6.87% | 41,000 | 34億5945万 | -22.37% | 3.85 | 0.94 |
12/20 | 2,677 | 2,768 | 2,525 | 2,578 | -5.29% | 20,900 | 37億1448万 | -17.53% | 4.13 | 1 |
12/19 | 2,654 | 2,766 | 2,611 | 2,722 | +1.91% | 13,000 | 39億2196万 | -13.81% | 4.37 | 1.06 |
12/18 | 2,800 | 2,800 | 2,655 | 2,671 | -6.77% | 35,000 | 38億4848万 | -16.16% | 4.28 | 1.04 |
12/17 | 2,998 | 3,000 | 2,860 | 2,865 | -6.83% | 20,500 | 41億2800万 | -10.97% | 4.59 | 1.12 |
12/14 | 2,975 | 3,100 | 2,854 | 3,075 | +2.53% | 23,700 | 44億3058万 | -5.33% | 4.93 | 1.2 |
12/13 | 3,045 | 3,105 | 2,986 | 2,999 | -1.51% | 19,200 | 43億2107万 | -8.34% | 4.81 | 1.17 |
12/12 | 2,838 | 3,075 | 2,838 | 3,045 | +7.18% | 25,600 | 43億8735万 | -7.5% | 4.88 | 1.19 |
12/11 | 2,931 | 2,996 | 2,841 | 2,841 | -2.77% | 23,600 | 40億9342万 | -14.12% | 4.56 | 1.11 |
12/10 | 3,025 | 3,100 | 2,902 | 2,922 | -6.05% | 24,500 | 42億1013万 | -12.36% | 4.69 | 1.14 |
12/07 | 3,150 | 3,165 | 3,035 | 3,110 | 0% | 14,700 | 44億8101万 | -7.55% | 4.99 | 1.21 |
12/06 | 3,170 | 3,195 | 3,080 | 3,110 | -2.66% | 12,300 | 44億8101万 | -8.07% | 4.99 | 1.21 |
12/05 | 3,090 | 3,250 | 3,090 | 3,195 | +0.31% | 10,100 | 46億348万 | -6.08% | 5.12 | 1.24 |
12/04 | 3,305 | 3,335 | 3,170 | 3,185 | -3.63% | 15,600 | 45億8907万 | -6.93% | 5.11 | 1.24 |
12/03 | 3,230 | 3,320 | 3,225 | 3,305 | +2.32% | 12,600 | 47億6197万 | -3.87% | 5.3 | 1.29 |
11/30 | 3,340 | 3,390 | 3,215 | 3,230 | -3.29% | 21,300 | 46億5391万 | -6.16% | 5.18 | 1.26 |
11/29 | 3,400 | 3,400 | 3,255 | 3,340 | +0.15% | 23,100 | 48億1240万 | -3.44% | 5.36 | 1.3 |
11/28 | 3,660 | 3,660 | 3,300 | 3,335 | -9.13% | 62,500 | 48億520万 | -4.52% | 5.35 | 1.3 |
11/27 | 3,475 | 3,765 | 3,475 | 3,670 | +6.38% | 44,400 | 52億8788万 | +3.41% | 5.89 | 1.43 |
11/26 | 3,370 | 3,570 | 3,355 | 3,450 | +1.32% | 34,300 | 49億7089万 | -4.38% | 5.53 | 1.34 |
11/22 | 3,270 | 3,435 | 3,185 | 3,405 | +5.75% | 25,100 | 49億606万 | -7.8% | 5.46 | 1.33 |
11/21 | 3,210 | 3,260 | 3,110 | 3,220 | -2.72% | 16,300 | 46億3950万 | -14.88% | 5.16 | 1.25 |
11/20 | 3,245 | 3,330 | 3,165 | 3,310 | +0.91% | 21,000 | 47億6918万 | -15.99% | 5.31 | 1.29 |
11/19 | 3,090 | 3,335 | 3,090 | 3,280 | +7.19% | 26,400 | 47億2595万 | -19.07% | 5.26 | 1.28 |
11/16 | 3,215 | 3,300 | 3,050 | 3,060 | -4.82% | 36,600 | 44億897万 | -26.1% | 4.91 | 1.19 |
11/15 | 3,360 | 3,410 | 3,210 | 3,215 | -4.88% | 34,000 | 46億3230万 | -23.62% | 5.16 | 1.25 |
11/14 | 3,485 | 3,520 | 3,375 | 3,380 | -1.46% | 18,100 | 48億7003万 | -20.36% | 5.42 | 1.32 |
11/13 | 3,365 | 3,480 | 3,360 | 3,430 | -1.44% | 19,300 | 49億4208万 | -19.8% | 5.5 | 1.34 |
11/12 | 3,555 | 3,595 | 3,450 | 3,480 | -3.87% | 27,900 | 50億1412万 | -19.24% | 5.58 | 1.36 |
11/09 | 3,650 | 3,975 | 3,600 | 3,620 | -1.36% | 89,400 | 52億1584万 | -16.49% | 5.81 | 1.41 |
11/08 | 3,585 | 3,750 | 3,545 | 3,670 | +5.46% | 51,600 | 52億8788万 | -15.79% | 5.89 | 1.43 |
11/07 | 3,400 | 3,585 | 3,395 | 3,480 | +1.02% | 31,800 | 50億1412万 | -20.55% | 5.58 | 1.36 |
11/06 | 3,545 | 3,560 | 3,365 | 3,445 | -1.99% | 43,000 | 49億6369万 | -22.02% | 5.52 | 1.34 |
11/05 | 3,610 | 3,775 | 3,500 | 3,515 | -4.09% | 56,300 | 50億6455万 | -21.22% | 5.64 | 1.37 |
11/02 | 3,565 | 3,700 | 3,525 | 3,665 | +2.23% | 54,100 | 52億8067万 | -18.77% | 5.88 | 1.43 |
11/01 | 3,550 | 3,745 | 3,400 | 3,585 | +0.28% | 69,600 | 51億6541万 | -21.09% | 5.75 | 1.4 |
10/31 | 3,765 | 3,880 | 3,550 | 3,575 | -3.64% | 98,200 | 51億5100万 | -21.43% | 5.73 | 1.39 |
10/30 | 3,510 | 4,065 | 3,405 | 3,710 | +3.63% | 247,900 | 53億4551万 | -18.69% | 5.95 | 1.44 |
10/29 | 3,595 | 3,650 | 3,410 | 3,580 | +5.14% | 72,000 | 51億5820万 | -21.58% | 5.74 | 1.39 |
10/26 | 3,795 | 4,000 | 3,320 | 3,405 | -6.84% | 233,400 | 49億606万 | -25.52% | 5.46 | 1.33 |
10/25 | 3,985 | 4,060 | 3,655 | 3,655 | -12.87% | 171,400 | 52億6627万 | -20.28% | 5.86 | 1.42 |
10/24 | 4,790 | 4,800 | 4,030 | 4,195 | -11.12% | 242,200 | 60億4432万 | -8.47% | 6.73 | 1.63 |
10/23 | 5,010 | 5,080 | 4,700 | 4,720 | -8.53% | 190,900 | 68億76万 | +3.62% | 7.57 | 1.84 |
10/22 | 5,400 | 5,530 | 5,120 | 5,160 | -7.36% | 161,000 | 74億3473万 | +14.59% | 8.27 | 2.01 |
10/19 | 5,960 | 5,990 | 5,190 | 5,570 | -1.59% | 471,100 | 80億2547万 | +25.82% | 8.93 | 2.17 |
10/18 | 7,000 | 7,830 | 5,630 | 5,660 | -20.62% | 744,300 | 81億5515万 | +30.6% | 9.08 | 2.2 |
10/17 | 6,330 | 7,130 | 5,810 | 7,130 | +16.31% | 204,600 | 102億7318万 | +68.32% | 11.43 | 2.78 |
10/16 | 5,680 | 6,480 | 5,110 | 6,130 | +11.86% | 342,000 | 88億3234万 | +50.32% | 9.83 | 2.39 |
10/15 | 5,480 | 5,480 | 5,480 | 5,480 | +14.64% | 8,500 | 78億9580万 | +38.42% | 8.79 | 2.13 |
10/12 | 4,115 | 4,780 | 4,015 | 4,780 | +17.16% | 31,000 | 68億8721万 | +23.58% | 7.67 | 1.86 |
10/11 | 3,785 | 4,090 | 3,705 | 4,080 | -2.97% | 16,800 | 58億7862万 | +7.23% | 6.54 | 1.59 |
10/10 | 4,365 | 4,390 | 4,200 | 4,205 | -0.47% | 6,900 | 60億5873万 | +11.6% | 6.74 | 1.64 |
10/09 | 4,085 | 4,225 | 4,085 | 4,225 | +2.3% | 2,300 | 60億8754万 | +13.33% | 6.78 | 1.65 |
10/05 | 4,220 | 4,245 | 4,090 | 4,130 | -1.67% | 5,200 | 59億5066万 | +11.95% | 6.62 | 1.61 |
10/04 | 4,140 | 4,295 | 4,140 | 4,200 | -0.24% | 3,200 | 60億5152万 | +15.1% | 6.74 | 1.64 |
10/03 | 4,370 | 4,370 | 4,200 | 4,210 | -4.97% | 14,900 | 60億6593万 | +16.72% | 6.75 | 1.64 |
10/02 | 4,470 | 4,470 | 4,360 | 4,430 | -2.96% | 16,300 | 63億8292万 | +24.44% | 7.1 | 1.73 |
10/01 | 4,630 | 4,645 | 4,450 | 4,565 | -3.89% | 20,800 | 65億7743万 | +30.21% | 7.32 | 1.78 |
09/28 | 4,805 | 4,975 | 4,615 | 4,750 | +6.62% | 108,400 | 68億4399万 | +37.84% | 7.62 | 1.85 |
09/27 | 4,455 | 4,455 | 4,455 | 4,455 | +18.64% | 6,300 | 64億1894万 | +31.96% | 7.14 | 1.73 |
09/26 | 3,900 | 3,900 | 3,530 | 3,755 | -3.35% | 4,800 | 54億1035万 | +13.17% | 6.02 | 1.46 |
09/25 | 3,785 | 3,885 | 3,785 | 3,885 | +2.78% | 3,800 | 55億9766万 | +18.16% | 6.23 | 1.51 |
09/21 | 3,755 | 3,790 | 3,745 | 3,780 | +0.67% | 2,000 | 54億4637万 | +16.24% | 6.06 | 1.47 |
09/20 | 3,925 | 3,925 | 3,720 | 3,755 | +1.08% | 5,600 | 54億1035万 | +16.61% | 6.02 | 1.46 |
09/19 | 3,660 | 3,845 | 3,660 | 3,715 | +3.19% | 8,700 | 53億5272万 | +16.49% | 5.96 | 1.45 |
09/18 | 3,580 | 3,670 | 3,540 | 3,600 | +2.86% | 9,900 | 51億8702万 | +13.89% | 5.77 | 1.4 |
09/14 | 3,445 | 3,500 | 3,370 | 3,500 | +1.89% | 3,200 | 50億4294万 | +11.54% | 5.61 | 1.36 |
09/13 | 3,300 | 3,435 | 3,300 | 3,435 | +5.37% | 2,400 | 49億4928万 | +10.2% | 5.51 | 1.34 |
09/12 | 3,290 | 3,300 | 3,250 | 3,260 | +0.77% | 2,700 | 46億9713万 | +5.2% | 5.23 | 1.27 |
09/11 | 3,270 | 3,300 | 3,215 | 3,235 | +0.78% | 25,500 | 46億6111万 | +4.79% | 5.19 | 1.26 |
09/10 | 3,240 | 3,240 | 3,170 | 3,210 | +1.26% | 1,900 | 46億2509万 | +4.36% | 5.15 | 1.25 |
09/07 | 3,240 | 3,240 | 3,150 | 3,170 | 0% | 2,000 | 45億6746万 | +3.39% | 5.08 | 1.23 |
09/06 | 3,060 | 3,185 | 3,060 | 3,170 | -0.94% | 3,400 | 45億6746万 | +3.73% | 5.08 | 1.23 |
09/05 | 3,270 | 3,285 | 3,200 | 3,200 | 0% | 1,700 | 46億1068万 | +5.02% | 5.13 | 1.25 |
09/04 | 3,125 | 3,245 | 3,125 | 3,200 | +0.95% | 2,000 | 46億1068万 | +5.37% | 5.13 | 1.25 |
09/03 | 3,295 | 3,295 | 3,165 | 3,170 | -0.47% | 4,000 | 45億6746万 | +4.72% | 5.08 | 1.23 |
08/31 | 3,245 | 3,245 | 3,155 | 3,185 | -2% | 2,200 | 45億8907万 | +5.36% | 5.11 | 1.24 |
08/30 | 3,290 | 3,300 | 3,200 | 3,250 | +3.17% | 5,500 | 46億8273万 | +7.69% | 5.21 | 1.27 |
08/29 | 3,115 | 3,355 | 3,115 | 3,150 | +0.32% | 10,300 | 45億3864万 | +4.65% | 5.05 | 1.23 |
08/28 | 3,035 | 3,145 | 3,035 | 3,140 | +3.46% | 3,800 | 45億2423万 | +4.42% | 5.04 | 1.22 |
08/27 | 3,100 | 3,100 | 3,030 | 3,035 | -1.14% | 3,100 | 43億7294万 | +1.1% | 4.87 | 1.18 |
08/24 | 3,000 | 3,095 | 3,000 | 3,070 | 0% | 1,100 | 44億2337万 | +2.3% | 4.92 | 1.2 |
08/23 | 3,070 | 3,070 | 3,070 | 3,070 | +2.16% | 100 | 44億2337万 | +2.33% | 4.92 | 1.2 |
08/22 | 3,005 | 3,005 | 3,005 | 3,005 | 0% | 100 | 43億2972万 | +0.23% | 4.82 | 1.17 |
08/21 | 2,990 | 3,010 | 2,990 | 3,005 | +0.33% | 1,500 | 43億2972万 | +0.33% | 4.82 | 1.17 |
08/20 | 2,981 | 2,995 | 2,970 | 2,995 | 0% | 1,300 | 43億1531万 | +0.1% | 4.8 | 1.17 |
08/17 | 2,977 | 2,995 | 2,971 | 2,995 | +0.6% | 900 | 43億1531万 | +0.03% | 4.8 | 1.17 |