株価チャート
2018/08/21~2019/01/21
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 |
01/21 | 2,237 | 2,271 | 2,226 | 2,250 | +0.81% | 25,700 | 806億3376万 | +1.58% | 10.35 | 0.43 |
01/18 | 2,187 | 2,246 | 2,186 | 2,232 | +2.2% | 34,400 | 799億8869万 | +0.5% | 10.27 | 0.43 |
01/17 | 2,185 | 2,223 | 2,172 | 2,184 | +0.83% | 24,100 | 782億6851万 | -1.93% | 10.05 | 0.42 |
01/16 | 2,198 | 2,206 | 2,165 | 2,166 | -1.5% | 38,900 | 776億2344万 | -3.13% | 9.97 | 0.41 |
01/15 | 2,169 | 2,209 | 2,155 | 2,199 | -0.72% | 37,500 | 788億606万 | -2.05% | 10.12 | 0.42 |
01/11 | 2,182 | 2,231 | 2,152 | 2,215 | +2.64% | 37,900 | 793億7946万 | -1.82% | 10.19 | 0.42 |
01/10 | 2,130 | 2,162 | 2,109 | 2,158 | -0.92% | 51,700 | 773億3674万 | -4.68% | 9.93 | 0.41 |
01/09 | 2,181 | 2,208 | 2,165 | 2,178 | +0.23% | 46,600 | 780億5348万 | -4.26% | 10.02 | 0.42 |
01/08 | 2,193 | 2,209 | 2,173 | 2,173 | -0.96% | 37,800 | 778億7430万 | -4.86% | 10 | 0.42 |
01/07 | 2,216 | 2,272 | 2,186 | 2,194 | +1.29% | 51,400 | 786億2688万 | -4.28% | 10.1 | 0.42 |
01/04 | 2,135 | 2,186 | 2,109 | 2,166 | -0.87% | 56,200 | 776億2344万 | -5.79% | 9.97 | 0.41 |
2018 |
12/28 | 2,127 | 2,207 | 2,117 | 2,185 | +3.02% | 45,200 | 783億434万 | -5.29% | 10.06 | 0.42 |
12/27 | 2,107 | 2,152 | 2,100 | 2,121 | +4.02% | 84,100 | 760億1076万 | -8.34% | 9.76 | 0.41 |
12/26 | 2,010 | 2,050 | 1,976 | 2,039 | +3.5% | 43,500 | 730億7211万 | -12.26% | 9.38 | 0.39 |
12/25 | 2,001 | 2,002 | 1,958 | 1,970 | -6.94% | 48,800 | 705億9934万 | -15.7% | 9.07 | 0.38 |
12/21 | 2,229 | 2,229 | 2,093 | 2,117 | -3.16% | 65,300 | 758億6741万 | -9.99% | 9.74 | 0.41 |
12/20 | 2,263 | 2,263 | 2,180 | 2,186 | -3.87% | 37,600 | 783億4018万 | -7.37% | 10.06 | 0.42 |
12/19 | 2,265 | 2,279 | 2,237 | 2,274 | +0.57% | 30,600 | 814億9386万 | -3.89% | 10.46 | 0.44 |
12/18 | 2,300 | 2,313 | 2,255 | 2,261 | -4.03% | 57,800 | 810億2797万 | -4.6% | 10.4 | 0.43 |
12/17 | 2,379 | 2,389 | 2,350 | 2,356 | -0.59% | 41,300 | 844億3251万 | -0.88% | 10.84 | 0.45 |
12/14 | 2,367 | 2,390 | 2,334 | 2,370 | +0.13% | 68,600 | 849億3423万 | -0.46% | 10.91 | 0.45 |
12/13 | 2,365 | 2,412 | 2,359 | 2,367 | +0.51% | 58,300 | 848億2672万 | -0.71% | 10.89 | 0.45 |
12/12 | 2,322 | 2,372 | 2,319 | 2,355 | +2.35% | 39,600 | 843億9667万 | -1.26% | 10.84 | 0.45 |
12/11 | 2,358 | 2,360 | 2,292 | 2,301 | -2.75% | 45,900 | 824億6146万 | -3.72% | 10.59 | 0.44 |
12/10 | 2,350 | 2,390 | 2,344 | 2,366 | -1.29% | 37,900 | 847億9088万 | -1.21% | 10.89 | 0.45 |
12/07 | 2,365 | 2,409 | 2,361 | 2,397 | +0.5% | 43,900 | 859億184万 | -0.21% | 11.03 | 0.46 |
12/06 | 2,368 | 2,386 | 2,335 | 2,385 | -0.67% | 44,200 | 854億7179万 | -0.83% | 10.98 | 0.46 |
12/05 | 2,408 | 2,422 | 2,368 | 2,401 | 0% | 53,500 | 860億4518万 | -0.25% | 11.05 | 0.46 |
12/04 | 2,458 | 2,464 | 2,401 | 2,401 | -2.24% | 34,200 | 860億4518万 | -0.33% | 11.05 | 0.46 |
12/03 | 2,449 | 2,491 | 2,444 | 2,456 | +1.11% | 53,400 | 880億1623万 | +2.04% | 11.3 | 0.47 |
11/30 | 2,409 | 2,441 | 2,408 | 2,429 | +0.45% | 40,800 | 870億4863万 | +1.17% | 11.18 | 0.47 |
11/29 | 2,426 | 2,453 | 2,417 | 2,418 | +0.17% | 25,200 | 866億5442万 | +0.96% | 11.13 | 0.46 |
11/28 | 2,390 | 2,426 | 2,386 | 2,414 | +1.39% | 32,800 | 865億1107万 | +0.84% | 11.11 | 0.46 |
11/27 | 2,370 | 2,386 | 2,341 | 2,381 | +1.02% | 26,400 | 853億2844万 | -0.5% | 10.96 | 0.46 |
11/26 | 2,349 | 2,371 | 2,349 | 2,357 | -0.67% | 26,900 | 844億6835万 | -1.63% | 10.85 | 0.45 |
11/22 | 2,350 | 2,380 | 2,338 | 2,373 | +0.98% | 52,200 | 850億4174万 | -1.08% | 10.92 | 0.45 |
11/21 | 2,321 | 2,358 | 2,305 | 2,350 | -1.09% | 36,800 | 842億1749万 | -2.21% | 10.81 | 0.45 |
11/20 | 2,345 | 2,388 | 2,331 | 2,376 | +0.25% | 25,500 | 851億4925万 | -1.37% | 10.93 | 0.46 |
11/19 | 2,345 | 2,374 | 2,345 | 2,370 | +1.28% | 40,600 | 849億3423万 | -1.74% | 10.91 | 0.45 |
11/16 | 2,331 | 2,362 | 2,308 | 2,340 | +0.6% | 25,500 | 838億5911万 | -3.07% | 10.77 | 0.45 |
11/15 | 2,312 | 2,353 | 2,312 | 2,326 | -0.04% | 30,700 | 833億5739万 | -3.96% | 10.7 | 0.45 |
11/14 | 2,367 | 2,396 | 2,326 | 2,327 | -1.98% | 53,400 | 833億9323万 | -4.32% | 10.71 | 0.45 |
11/13 | 2,395 | 2,408 | 2,353 | 2,374 | -2.51% | 45,600 | 850億7758万 | -2.9% | 10.92 | 0.45 |
11/12 | 2,436 | 2,454 | 2,401 | 2,435 | -0.37% | 28,800 | 872億6365万 | -0.81% | 11.21 | 0.47 |
11/09 | 2,464 | 2,490 | 2,412 | 2,444 | -0.73% | 26,300 | 875億8619万 | -0.89% | 11.25 | 0.47 |
11/08 | 2,435 | 2,465 | 2,424 | 2,462 | +3.23% | 38,500 | 882億3126万 | -0.73% | 11.33 | 0.47 |
11/07 | 2,485 | 2,498 | 2,374 | 2,385 | -3.99% | 57,400 | 854億7179万 | -4.33% | 10.98 | 0.46 |
11/06 | 2,484 | 2,520 | 2,476 | 2,484 | +2.05% | 34,300 | 890億1967万 | -1.04% | 11.43 | 0.48 |
11/05 | 2,380 | 2,490 | 2,380 | 2,434 | -3.53% | 55,800 | 872億2781万 | -3.53% | 11.2 | 0.47 |
11/02 | 2,418 | 2,536 | 2,400 | 2,523 | +2.23% | 61,400 | 904億1733万 | -0.59% | 11.61 | 0.48 |
11/01 | 2,440 | 2,482 | 2,434 | 2,468 | +0.49% | 43,500 | 884億4628万 | -3.25% | 11.36 | 0.47 |
10/31 | 2,426 | 2,456 | 2,404 | 2,456 | +0.45% | 46,600 | 880億1623万 | -4.32% | 11.3 | 0.47 |
10/30 | 2,366 | 2,447 | 2,348 | 2,445 | +4.04% | 149,400 | 876億2202万 | -5.38% | 11.25 | 0.47 |
10/29 | 2,325 | 2,370 | 2,320 | 2,350 | +1.64% | 48,800 | 842億1749万 | -9.62% | 10.81 | 0.45 |
10/26 | 2,310 | 2,329 | 2,275 | 2,312 | +1.58% | 68,800 | 828億5567万 | -11.62% | 10.64 | 0.44 |
10/25 | 2,330 | 2,334 | 2,270 | 2,276 | -5.05% | 47,000 | 815億6553万 | -13.56% | 10.47 | 0.44 |
10/24 | 2,398 | 2,412 | 2,348 | 2,397 | +1.22% | 41,100 | 859億184万 | -9.48% | 11.03 | 0.46 |
10/23 | 2,468 | 2,468 | 2,367 | 2,368 | -3.86% | 53,000 | 848億6256万 | -10.81% | 10.9 | 0.45 |
10/22 | 2,444 | 2,475 | 2,416 | 2,463 | +0.74% | 30,800 | 882億6709万 | -7.48% | 11.33 | 0.47 |
10/19 | 2,435 | 2,458 | 2,414 | 2,445 | -0.57% | 28,600 | 876億2202万 | -8.22% | 11.25 | 0.47 |
10/18 | 2,505 | 2,518 | 2,457 | 2,459 | -1.84% | 46,500 | 881億2374万 | -7.87% | 11.32 | 0.47 |
10/17 | 2,475 | 2,509 | 2,462 | 2,505 | +2.2% | 37,800 | 897億7226万 | -6.32% | 11.53 | 0.48 |
10/16 | 2,416 | 2,460 | 2,411 | 2,451 | +1.2% | 43,300 | 878億3705万 | -8.44% | 11.28 | 0.47 |
10/15 | 2,500 | 2,503 | 2,416 | 2,422 | -4.98% | 84,900 | 867億9777万 | -9.73% | 11.15 | 0.46 |
10/12 | 2,557 | 2,572 | 2,535 | 2,549 | -0.35% | 48,300 | 913億4909万 | -5.24% | 11.73 | 0.49 |
10/11 | 2,606 | 2,616 | 2,540 | 2,558 | -3.94% | 68,900 | 916億7163万 | -4.94% | 11.77 | 0.49 |
10/10 | 2,615 | 2,676 | 2,604 | 2,663 | +2.07% | 80,900 | 954億3454万 | -1.11% | 12.25 | 0.51 |
10/09 | 2,698 | 2,698 | 2,566 | 2,609 | -4.08% | 119,200 | 934億9933万 | -3.05% | 12.01 | 0.5 |
10/05 | 2,782 | 2,783 | 2,720 | 2,720 | -3.03% | 74,000 | 974億7726万 | +1.04% | 12.52 | 0.52 |
10/04 | 2,801 | 2,823 | 2,787 | 2,805 | +1.19% | 31,200 | 1005億2343万 | +4.35% | 12.91 | 0.54 |
10/03 | 2,837 | 2,862 | 2,772 | 2,772 | -1.98% | 32,200 | 993億4080万 | +3.39% | 12.76 | 0.53 |
10/02 | 2,849 | 2,876 | 2,827 | 2,828 | +0.71% | 35,100 | 1013億4768万 | +5.72% | 13.01 | 0.54 |
10/01 | 2,800 | 2,834 | 2,789 | 2,808 | -0.07% | 24,400 | 1006億3094万 | +5.37% | 12.92 | 0.54 |
09/28 | 2,843 | 2,880 | 2,810 | 2,810 | -0.81% | 36,900 | 1007億261万 | +5.8% | 12.93 | 0.54 |
09/27 | 2,882 | 2,882 | 2,831 | 2,833 | -1.7% | 55,300 | 1015億2687万 | +7.03% | 13.04 | 0.54 |
09/26 | 2,827 | 2,890 | 2,809 | 2,882 | +0.35% | 58,400 | 1032億8289万 | +9.29% | 13.26 | 0.55 |
09/25 | 2,820 | 2,880 | 2,814 | 2,872 | +1.02% | 116,700 | 1029億2452万 | +9.41% | 13.22 | 0.55 |
09/21 | 2,803 | 2,848 | 2,774 | 2,843 | +2.97% | 101,500 | 1018億8524万 | +8.76% | 13.08 | 0.54 |
09/20 | 2,739 | 2,775 | 2,708 | 2,761 | +1.66% | 48,500 | 989億4659万 | +5.99% | 12.71 | 0.53 |
09/19 | 2,688 | 2,727 | 2,671 | 2,716 | +2.22% | 54,300 | 973億3391万 | +4.54% | 12.5 | 0.52 |
09/18 | 2,570 | 2,669 | 2,570 | 2,657 | +3.39% | 41,300 | 952億1952万 | +2.39% | 12.23 | 0.51 |
09/14 | 2,535 | 2,587 | 2,535 | 2,570 | +0.74% | 67,900 | 921億168万 | -0.89% | 11.83 | 0.49 |
09/13 | 2,503 | 2,580 | 2,502 | 2,551 | +1.96% | 30,500 | 914億2077万 | -1.81% | 11.74 | 0.49 |
09/12 | 2,567 | 2,567 | 2,497 | 2,502 | -2.8% | 38,100 | 896億6474万 | -4.03% | 11.51 | 0.48 |
09/11 | 2,607 | 2,610 | 2,565 | 2,574 | -0.5% | 39,400 | 922億4503万 | -1.72% | 11.85 | 0.49 |
09/10 | 2,583 | 2,622 | 2,581 | 2,587 | +0.19% | 50,400 | 927億1091万 | -1.52% | 11.91 | 0.5 |
09/07 | 2,572 | 2,610 | 2,547 | 2,582 | -0.42% | 60,900 | 925億3172万 | -2.01% | 11.88 | 0.49 |
09/06 | 2,593 | 2,611 | 2,578 | 2,593 | -0.31% | 36,600 | 929億2593万 | -1.89% | 11.93 | 0.5 |
09/05 | 2,595 | 2,621 | 2,573 | 2,601 | +0.62% | 45,600 | 932億1263万 | -2.07% | 11.97 | 0.5 |
09/04 | 2,593 | 2,613 | 2,581 | 2,585 | -0.39% | 24,500 | 926億3923万 | -3.22% | 11.9 | 0.5 |
09/03 | 2,619 | 2,619 | 2,580 | 2,595 | -0.76% | 40,500 | 929億9761万 | -3.35% | 11.94 | 0.5 |
08/31 | 2,607 | 2,651 | 2,598 | 2,615 | -0.95% | 28,600 | 937億1435万 | -3.15% | 12.03 | 0.5 |
08/30 | 2,658 | 2,664 | 2,629 | 2,640 | +0.53% | 33,200 | 946億1028万 | -2.69% | 12.15 | 0.51 |
08/29 | 2,613 | 2,647 | 2,613 | 2,626 | +0.04% | 30,200 | 941億856万 | -3.6% | 12.08 | 0.5 |
08/28 | 2,620 | 2,652 | 2,620 | 2,625 | +0.23% | 19,300 | 940億7272万 | -3.95% | 12.08 | 0.5 |
08/27 | 2,587 | 2,628 | 2,587 | 2,619 | +1.39% | 24,600 | 938億5770万 | -4.45% | 12.05 | 0.5 |
08/24 | 2,614 | 2,614 | 2,564 | 2,583 | -0.08% | 20,100 | 925億6756万 | -5.97% | 11.89 | 0.49 |
08/23 | 2,590 | 2,609 | 2,581 | 2,585 | -0.19% | 34,100 | 926億3923万 | -6.17% | 11.9 | 0.5 |
08/22 | 2,564 | 2,602 | 2,564 | 2,590 | +1.01% | 24,000 | 928億1842万 | -6.33% | 11.92 | 0.5 |
08/21 | 2,573 | 2,581 | 2,548 | 2,564 | -0.7% | 27,000 | 918億8665万 | -7.6% | 11.8 | 0.49 |