株価チャート
2018/12/20~2019/05/28
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 |
05/28 | 1,206 | 1,206 | 1,173 | 1,184 | -1.99% | 9,600 | 110億8852万 | -2.95% | 2.68 | 0.25 |
05/27 | 1,219 | 1,226 | 1,204 | 1,208 | -0.33% | 4,400 | 113億1328万 | -1.06% | 2.73 | 0.25 |
05/24 | 1,210 | 1,215 | 1,171 | 1,212 | +2.71% | 23,900 | 113億5074万 | -0.74% | 2.74 | 0.25 |
05/23 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 8,300 | 110億5105万 | -3.36% | 2.67 | 0.25 |
05/22 | 1,207 | 1,208 | 1,190 | 1,190 | -0.67% | 9,700 | 111億4471万 | -2.7% | 2.69 | 0.25 |
05/21 | 1,203 | 1,203 | 1,180 | 1,198 | +0.5% | 19,600 | 112億1963万 | -2.2% | 2.71 | 0.25 |
05/20 | 1,235 | 1,236 | 1,184 | 1,192 | -2.3% | 5,800 | 111億6344万 | -2.77% | 2.69 | 0.25 |
05/17 | 1,218 | 1,223 | 1,205 | 1,220 | +0.83% | 11,200 | 114億2567万 | -0.73% | 2.76 | 0.26 |
05/16 | 1,209 | 1,219 | 1,185 | 1,210 | +2.28% | 15,000 | 113億3201万 | -1.63% | 2.74 | 0.25 |
05/15 | 1,218 | 1,218 | 1,172 | 1,183 | -1.83% | 9,600 | 110億7915万 | -3.9% | 2.67 | 0.25 |
05/14 | 1,197 | 1,208 | 1,167 | 1,205 | -0.58% | 14,300 | 112億8519万 | -2.35% | 2.72 | 0.25 |
05/13 | 1,227 | 1,227 | 1,207 | 1,212 | -0.9% | 13,000 | 113億5074万 | -2.02% | 2.74 | 0.25 |
05/10 | 1,245 | 1,250 | 1,209 | 1,223 | -3.4% | 20,600 | 114億5376万 | -1.21% | 2.76 | 0.26 |
05/09 | 1,283 | 1,291 | 1,250 | 1,266 | -2.47% | 28,600 | 118億5647万 | +2.1% | 2.86 | 0.27 |
05/08 | 1,312 | 1,349 | 1,279 | 1,298 | -5.39% | 51,700 | 121億5616万 | +4.51% | 2.93 | 0.27 |
05/07 | 1,227 | 1,419 | 1,213 | 1,372 | +11.82% | 123,400 | 128億4919万 | +10.38% | 3.1 | 0.29 |
04/26 | 1,221 | 1,231 | 1,214 | 1,227 | +0.41% | 13,100 | 114億9122万 | -0.97% | 2.77 | 0.26 |
04/25 | 1,235 | 1,235 | 1,211 | 1,222 | +0.49% | 18,100 | 114億4440万 | -1.61% | 2.76 | 0.26 |
04/24 | 1,215 | 1,223 | 1,210 | 1,216 | +0.41% | 12,700 | 113億8821万 | -2.25% | 2.75 | 0.25 |
04/23 | 1,209 | 1,218 | 1,209 | 1,211 | +0.17% | 8,100 | 113億4138万 | -2.73% | 2.74 | 0.25 |
04/22 | 1,208 | 1,224 | 1,205 | 1,209 | +0.17% | 7,400 | 113億2265万 | -3.05% | 2.73 | 0.25 |
04/19 | 1,222 | 1,222 | 1,206 | 1,207 | -0.98% | 5,300 | 113億392万 | -3.29% | 2.73 | 0.25 |
04/18 | 1,230 | 1,234 | 1,213 | 1,219 | -0.25% | 9,200 | 114億1630万 | -2.48% | 2.76 | 0.26 |
04/17 | 1,225 | 1,236 | 1,216 | 1,222 | +0.25% | 8,500 | 114億4440万 | -2.16% | 2.76 | 0.26 |
04/16 | 1,210 | 1,244 | 1,210 | 1,219 | +0.41% | 11,500 | 114億1630万 | -2.25% | 2.76 | 0.26 |
04/15 | 1,199 | 1,215 | 1,196 | 1,214 | +1.59% | 17,000 | 113億6948万 | -2.49% | 2.74 | 0.25 |
04/12 | 1,218 | 1,218 | 1,195 | 1,195 | -1.48% | 8,800 | 111億9153万 | -3.86% | 2.7 | 0.25 |
04/11 | 1,224 | 1,224 | 1,206 | 1,213 | -0.66% | 12,400 | 113億6011万 | -2.41% | 2.74 | 0.25 |
04/10 | 1,227 | 1,227 | 1,211 | 1,221 | -1.45% | 7,300 | 114億3503万 | -1.77% | 2.76 | 0.26 |
04/09 | 1,251 | 1,251 | 1,230 | 1,239 | -0.64% | 12,400 | 116億361万 | -0.24% | 2.8 | 0.26 |
04/08 | 1,255 | 1,255 | 1,245 | 1,247 | -0.48% | 11,800 | 116億7853万 | +0.48% | 2.82 | 0.26 |
04/05 | 1,248 | 1,259 | 1,239 | 1,253 | +1.13% | 10,100 | 117億3472万 | +1.13% | 2.83 | 0.26 |
04/04 | 1,243 | 1,248 | 1,235 | 1,239 | -0.64% | 16,100 | 116億361万 | +0.16% | 2.8 | 0.26 |
04/03 | 1,252 | 1,264 | 1,240 | 1,247 | -0.4% | 19,100 | 116億7853万 | +0.97% | 2.82 | 0.26 |
04/02 | 1,285 | 1,293 | 1,238 | 1,252 | -2.03% | 15,600 | 117億2536万 | +1.54% | 2.83 | 0.26 |
04/01 | 1,258 | 1,297 | 1,250 | 1,278 | +2.73% | 18,300 | 119億6885万 | +3.82% | 2.89 | 0.27 |
03/29 | 1,278 | 1,278 | 1,235 | 1,244 | -1.97% | 22,400 | 116億5043万 | +1.39% | 3.57 | 0.29 |
03/28 | 1,301 | 1,302 | 1,267 | 1,269 | -3.64% | 30,400 | 118億8457万 | +3.59% | 3.64 | 0.29 |
03/27 | 1,306 | 1,320 | 1,293 | 1,317 | +0.08% | 106,000 | 123億3410万 | +7.69% | 3.78 | 0.3 |
03/26 | 1,281 | 1,344 | 1,281 | 1,316 | +2.97% | 68,500 | 123億2474万 | +8.13% | 3.78 | 0.3 |
03/25 | 1,294 | 1,296 | 1,262 | 1,278 | -1.69% | 43,900 | 119億6885万 | +5.53% | 3.67 | 0.29 |
03/22 | 1,268 | 1,306 | 1,265 | 1,300 | +2.85% | 39,700 | 121億7489万 | +7.88% | 3.73 | 0.3 |
03/20 | 1,243 | 1,270 | 1,235 | 1,264 | +1.69% | 33,600 | 118億3774万 | +5.51% | 3.63 | 0.29 |
03/19 | 1,261 | 1,273 | 1,230 | 1,243 | -1.35% | 68,600 | 116億4107万 | +4.19% | 3.57 | 0.29 |
03/18 | 1,309 | 1,309 | 1,246 | 1,260 | +0.8% | 63,000 | 118億28万 | +5.88% | 3.62 | 0.29 |
03/15 | 1,239 | 1,313 | 1,239 | 1,250 | +0.73% | 77,400 | 117億663万 | +5.49% | 3.59 | 0.29 |
03/14 | 1,220 | 1,242 | 1,218 | 1,241 | +3.76% | 44,300 | 116億2234万 | +4.99% | 3.56 | 0.28 |
03/13 | 1,190 | 1,202 | 1,182 | 1,196 | +1.01% | 31,100 | 112億90万 | +1.27% | 3.43 | 0.27 |
03/12 | 1,187 | 1,196 | 1,180 | 1,184 | +0.94% | 19,800 | 110億8852万 | +0.17% | 3.4 | 0.27 |
03/11 | 1,169 | 1,175 | 1,155 | 1,173 | +1.12% | 21,600 | 109億8550万 | -0.93% | 3.37 | 0.27 |
03/08 | 1,176 | 1,187 | 1,151 | 1,160 | -2.19% | 32,600 | 108億6375万 | -2.03% | 3.33 | 0.27 |
03/07 | 1,198 | 1,202 | 1,177 | 1,186 | -1.74% | 36,900 | 111億725万 | 0% | 3.41 | 0.27 |
03/06 | 1,215 | 1,222 | 1,205 | 1,207 | 0% | 93,900 | 113億392万 | +1.94% | 3.47 | 0.28 |
03/05 | 1,200 | 1,211 | 1,196 | 1,207 | +0.17% | 30,700 | 113億392万 | +2.12% | 3.47 | 0.28 |
03/04 | 1,216 | 1,216 | 1,193 | 1,205 | +0.84% | 16,400 | 112億8519万 | +2.21% | 3.46 | 0.28 |
03/01 | 1,197 | 1,214 | 1,191 | 1,195 | -1.24% | 16,700 | 111億9153万 | +1.44% | 3.43 | 0.27 |
02/28 | 1,208 | 1,222 | 1,202 | 1,210 | +0.58% | 8,400 | 113億3201万 | +2.8% | 3.47 | 0.28 |
02/27 | 1,190 | 1,205 | 1,190 | 1,203 | +0.59% | 13,300 | 112億6646万 | +2.38% | 3.45 | 0.28 |
02/26 | 1,180 | 1,196 | 1,180 | 1,196 | +0.84% | 9,600 | 112億90万 | +1.87% | 3.43 | 0.27 |
02/25 | 1,181 | 1,189 | 1,178 | 1,186 | -0.17% | 10,800 | 111億725万 | +1.02% | 3.41 | 0.27 |
02/22 | 1,196 | 1,196 | 1,170 | 1,188 | -0.34% | 8,300 | 111億2598万 | +1.11% | 3.41 | 0.27 |
02/21 | 1,211 | 1,222 | 1,191 | 1,192 | -1.57% | 22,700 | 111億6344万 | +1.36% | 3.42 | 0.27 |
02/20 | 1,180 | 1,217 | 1,180 | 1,211 | +3.42% | 26,800 | 113億4138万 | +3.06% | 3.48 | 0.28 |
02/19 | 1,167 | 1,183 | 1,166 | 1,171 | +0.43% | 16,100 | 109億6677万 | -0.26% | 3.36 | 0.27 |
02/18 | 1,167 | 1,176 | 1,150 | 1,166 | +3.19% | 14,500 | 109億1994万 | -0.6% | 3.35 | 0.27 |
02/15 | 1,137 | 1,145 | 1,126 | 1,130 | -0.18% | 7,000 | 105億8279万 | -3.58% | 3.24 | 0.26 |
02/14 | 1,144 | 1,154 | 1,124 | 1,132 | -1.14% | 34,500 | 106億152万 | -3.5% | 3.25 | 0.26 |
02/13 | 1,173 | 1,173 | 1,136 | 1,145 | -0.69% | 12,900 | 107億2327万 | -2.47% | 3.29 | 0.26 |
02/12 | 1,134 | 1,160 | 1,130 | 1,153 | +1.86% | 10,000 | 107億9819万 | -1.79% | 3.31 | 0.26 |
02/08 | 1,180 | 1,180 | 1,124 | 1,132 | -4.47% | 18,400 | 106億152万 | -3.41% | 3.25 | 0.26 |
02/07 | 1,192 | 1,195 | 1,176 | 1,185 | -1.33% | 8,200 | 110億9788万 | +1.11% | 3.4 | 0.27 |
02/06 | 1,219 | 1,222 | 1,192 | 1,201 | -2.04% | 15,500 | 112億4773万 | +2.74% | 3.45 | 0.28 |
02/05 | 1,241 | 1,241 | 1,223 | 1,226 | -0.65% | 10,800 | 114億8186万 | +5.51% | 3.52 | 0.28 |
02/04 | 1,209 | 1,240 | 1,209 | 1,234 | +3.61% | 21,400 | 115億5678万 | +6.93% | 3.54 | 0.28 |
02/01 | 1,176 | 1,199 | 1,176 | 1,191 | -0.25% | 17,700 | 111億5407万 | +3.84% | 3.42 | 0.27 |
01/31 | 1,177 | 1,194 | 1,158 | 1,194 | +3.74% | 28,800 | 111億8217万 | +4.28% | 3.43 | 0.27 |
01/30 | 1,161 | 1,188 | 1,151 | 1,151 | +0.52% | 21,300 | 107億7946万 | +0.52% | 3.31 | 0.26 |
01/29 | 1,145 | 1,158 | 1,138 | 1,145 | 0% | 10,200 | 107億2327万 | -0.26% | 3.29 | 0.26 |
01/28 | 1,177 | 1,187 | 1,144 | 1,145 | -2.3% | 16,100 | 107億2327万 | -0.61% | 3.29 | 0.26 |
01/25 | 1,166 | 1,198 | 1,166 | 1,172 | +0.51% | 13,900 | 109億7613万 | +1.3% | 3.37 | 0.27 |
01/24 | 1,173 | 1,182 | 1,155 | 1,166 | +0.43% | 9,200 | 109億1994万 | +0.34% | 3.35 | 0.27 |
01/23 | 1,161 | 1,181 | 1,160 | 1,161 | -1.11% | 9,300 | 108億7311万 | -0.51% | 3.33 | 0.27 |
01/22 | 1,201 | 1,201 | 1,160 | 1,174 | -2.25% | 17,000 | 109億9486万 | +0.09% | 3.37 | 0.27 |
01/21 | 1,221 | 1,231 | 1,192 | 1,201 | -1.56% | 17,500 | 112億4773万 | +1.69% | 3.45 | 0.28 |
01/18 | 1,191 | 1,226 | 1,191 | 1,220 | +2.52% | 18,100 | 114億2567万 | +2.61% | 3.5 | 0.28 |
01/17 | 1,185 | 1,190 | 1,178 | 1,190 | +1.36% | 10,300 | 111億4471万 | -0.42% | 3.42 | 0.27 |
01/16 | 1,186 | 1,190 | 1,170 | 1,174 | -1.01% | 11,200 | 109億9486万 | -2.41% | 3.37 | 0.27 |
01/15 | 1,147 | 1,191 | 1,147 | 1,186 | +3.4% | 24,100 | 111億725万 | -2.06% | 3.41 | 0.27 |
01/11 | 1,145 | 1,158 | 1,145 | 1,147 | +0.7% | 9,200 | 107億4200万 | -5.98% | 3.29 | 0.26 |
01/10 | 1,146 | 1,152 | 1,129 | 1,139 | -1.89% | 15,700 | 106億6708万 | -7.32% | 3.27 | 0.26 |
01/09 | 1,158 | 1,169 | 1,144 | 1,161 | +0.96% | 16,500 | 108億7311万 | -6.22% | 3.33 | 0.27 |
01/08 | 1,154 | 1,178 | 1,150 | 1,150 | +0.35% | 17,300 | 107億7010万 | -7.63% | 3.3 | 0.26 |
01/07 | 1,150 | 1,175 | 1,145 | 1,146 | +3.62% | 17,600 | 107億3263万 | -8.47% | 3.29 | 0.26 |
01/04 | 1,081 | 1,110 | 1,057 | 1,106 | -2.3% | 29,700 | 103億5802万 | -12.15% | 3.18 | 0.25 |
2018 |
12/28 | 1,116 | 1,140 | 1,101 | 1,132 | +1.34% | 15,700 | 106億152万 | -10.66% | 3.25 | 0.26 |
12/27 | 1,067 | 1,125 | 1,060 | 1,117 | +8.98% | 22,000 | 104億6104万 | -12.39% | 3.21 | 0.26 |
12/26 | 1,003 | 1,068 | 1,003 | 1,025 | +1.28% | 34,000 | 95億9943万 | -20.11% | 2.94 | 0.24 |
12/25 | 1,031 | 1,045 | 1,010 | 1,012 | -6.04% | 42,600 | 94億7768万 | -21.97% | 2.91 | 0.23 |
12/21 | 1,114 | 1,114 | 1,059 | 1,077 | -5.44% | 43,700 | 100億8643万 | -17.91% | 3.09 | 0.25 |
12/20 | 1,187 | 1,190 | 1,132 | 1,139 | -4.45% | 30,400 | 106億6708万 | -14.1% | 3.27 | 0.26 |