株価チャート
2018/08/17~2019/01/28
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 |
01/28 | 817 | 833 | 817 | 833 | +0.12% | 400 | 11億3121万 | +0.24% | 11.75 | 0.35 |
01/25 | 823 | 835 | 818 | 832 | +1.46% | 900 | 11億2985万 | -0.6% | 11.74 | 0.35 |
01/24 | 792 | 820 | 792 | 820 | -0.24% | 800 | 11億1356万 | -2.73% | 11.57 | 0.34 |
01/23 | 797 | 822 | 797 | 822 | -0.6% | 300 | 11億1627万 | -3.41% | 11.6 | 0.34 |
01/21 | 835 | 835 | 805 | 827 | +0.85% | 900 | 11億2306万 | -3.61% | 11.67 | 0.34 |
01/17 | 805 | 837 | 805 | 820 | +2.24% | 600 | 11億1356万 | -5.31% | 11.57 | 0.34 |
01/16 | 805 | 805 | 799 | 802 | 0% | 1,200 | 10億8911万 | -8.24% | 11.32 | 0.33 |
01/15 | 790 | 814 | 790 | 802 | +1.65% | 1,100 | 10億8911万 | -9.17% | 11.32 | 0.33 |
01/11 | 797 | 797 | 780 | 789 | +0.64% | 800 | 10億7146万 | -11.74% | 11.13 | 0.33 |
01/10 | 808 | 808 | 765 | 784 | -1.13% | 2,700 | 10億6467万 | -13.47% | 11.06 | 0.33 |
01/09 | 793 | 793 | 793 | 793 | +1.93% | 100 | 10億7689万 | -13.52% | 11.19 | 0.33 |
01/08 | 749 | 792 | 738 | 778 | +3.73% | 3,700 | 10億5652万 | -16.07% | 10.98 | 0.32 |
01/07 | 749 | 760 | 749 | 750 | +1.63% | 1,000 | 10億1850万 | -19.87% | 10.58 | 0.31 |
01/04 | 742 | 743 | 731 | 738 | -0.94% | 1,500 | 10億220万 | -21.99% | 10.41 | 0.31 |
2018 |
12/28 | 730 | 755 | 730 | 745 | +1.78% | 2,900 | 10億1171万 | -22.07% | - | 0.32 |
12/27 | 736 | 762 | 732 | 732 | +0.14% | 7,100 | 9億9405万 | -24.15% | - | 0.32 |
12/26 | 773 | 774 | 731 | 731 | -5.43% | 9,000 | 9億9269万 | -25.1% | - | 0.32 |
12/25 | 796 | 815 | 773 | 773 | -15.61% | 8,400 | 10億4973万 | -21.6% | - | 0.34 |
12/21 | 904 | 916 | 895 | 916 | -2.14% | 1,600 | 12億4392万 | -8.12% | - | 0.4 |
12/20 | 924 | 936 | 907 | 936 | +1.3% | 1,700 | 12億7108万 | -6.68% | - | 0.41 |
12/19 | 908 | 968 | 908 | 924 | +1.65% | 600 | 12億5479万 | -8.42% | - | 0.4 |
12/18 | 940 | 940 | 909 | 909 | -6.1% | 1,300 | 12億3442万 | -10.53% | - | 0.39 |
12/17 | 955 | 969 | 955 | 968 | -0.21% | 400 | 13億1454万 | -5.38% | - | 0.42 |
12/14 | 972 | 972 | 970 | 970 | -0.21% | 1,100 | 13億1726万 | -5.55% | - | 0.42 |
12/13 | 973 | 973 | 955 | 972 | -1.32% | 2,400 | 13億1997万 | -5.81% | - | 0.42 |
12/12 | 982 | 1,004 | 981 | 985 | +0.31% | 800 | 13億3763万 | -4.92% | - | 0.43 |
12/11 | 1,010 | 1,010 | 982 | 982 | -3.25% | 300 | 13億3355万 | -5.49% | - | 0.43 |
12/10 | 1,002 | 1,021 | 1,002 | 1,015 | -0.39% | 400 | 13億7837万 | -2.68% | - | 0.44 |
12/07 | 1,000 | 1,029 | 1,000 | 1,019 | -0.1% | 1,300 | 13億8380万 | -2.49% | - | 0.44 |
12/06 | 1,005 | 1,029 | 1,002 | 1,020 | +1.49% | 1,400 | 13億8516万 | -2.49% | - | 0.44 |
12/05 | 1,013 | 1,015 | 1,005 | 1,005 | -3.55% | 1,100 | 13億6479万 | -4.1% | - | 0.44 |
12/04 | 1,070 | 1,070 | 1,042 | 1,042 | -2.62% | 2,500 | 14億1503万 | -0.86% | - | 0.45 |
12/03 | 1,070 | 1,070 | 1,070 | 1,070 | -1.38% | 300 | 14億5306万 | +1.42% | - | 0.46 |
11/30 | 1,075 | 1,114 | 1,070 | 1,085 | +1.4% | 4,300 | 14億7343万 | +2.65% | - | 0.47 |
11/29 | 1,016 | 1,122 | 1,016 | 1,070 | +2.29% | 16,700 | 14億5306万 | +1.04% | - | 0.46 |
11/28 | 998 | 1,047 | 998 | 1,046 | +4.81% | 2,200 | 14億2046万 | -1.51% | - | 0.45 |
11/27 | 996 | 999 | 995 | 998 | 0% | 2,000 | 13億5528万 | -6.38% | - | 0.43 |
11/26 | 995 | 999 | 995 | 998 | +0.3% | 900 | 13億5528万 | -6.82% | - | 0.43 |
11/21 | 985 | 995 | 985 | 995 | +2.05% | 300 | 13億5121万 | -7.7% | - | 0.43 |
11/20 | 989 | 989 | 975 | 975 | -2.3% | 300 | 13億2405万 | -10.06% | - | 0.42 |
11/19 | 981 | 998 | 978 | 998 | +1.63% | 3,000 | 13億5528万 | -8.36% | - | 0.43 |
11/16 | 1,000 | 1,000 | 959 | 982 | -6.3% | 15,700 | 13億3355万 | -10.24% | - | 0.43 |
11/15 | 1,022 | 1,048 | 1,022 | 1,048 | -1.32% | 600 | 14億2318万 | -4.81% | - | 0.46 |
11/14 | 1,092 | 1,092 | 1,062 | 1,062 | -2.84% | 400 | 14億4219万 | -3.89% | - | 0.46 |
11/12 | 1,093 | 1,095 | 1,064 | 1,093 | 0% | 700 | 14億8429万 | -1.44% | - | 0.47 |
11/08 | 1,094 | 1,094 | 1,065 | 1,093 | +0.74% | 1,100 | 14億8429万 | -1.71% | - | 0.47 |
11/07 | 1,088 | 1,088 | 1,064 | 1,085 | +1.97% | 400 | 14億7343万 | -2.6% | - | 0.47 |
11/06 | 1,062 | 1,088 | 1,062 | 1,064 | -2.56% | 600 | 14億4491万 | -4.74% | - | 0.46 |
11/05 | 1,065 | 1,092 | 1,065 | 1,092 | +2.06% | 400 | 14億8293万 | -2.59% | - | 0.47 |
11/02 | 1,071 | 1,071 | 1,039 | 1,070 | 0% | 800 | 14億5306万 | -4.89% | - | 0.46 |
11/01 | 1,049 | 1,070 | 1,049 | 1,070 | +0.09% | 400 | 14億5306万 | -5.23% | - | 0.46 |
10/31 | 1,069 | 1,069 | 1,069 | 1,069 | -0.09% | 100 | 14億5170万 | -5.73% | - | 0.46 |
10/30 | 1,028 | 1,070 | 1,028 | 1,070 | +1.04% | 600 | 14億5306万 | -5.89% | - | 0.46 |
10/29 | 1,051 | 1,061 | 1,051 | 1,059 | +0.76% | 1,600 | 14億3812万 | -7.19% | - | 0.46 |
10/26 | 1,088 | 1,091 | 1,051 | 1,051 | -2.5% | 1,200 | 14億2725万 | -8.13% | - | 0.46 |
10/25 | 1,101 | 1,130 | 1,078 | 1,078 | -5.77% | 3,000 | 14億6392万 | -6.02% | - | 0.47 |
10/24 | 1,117 | 1,144 | 1,117 | 1,144 | +0.44% | 200 | 15億5355万 | -0.44% | - | 0.5 |
10/23 | 1,126 | 1,139 | 1,126 | 1,139 | +1.61% | 400 | 15億4676万 | -0.78% | - | 0.49 |
10/22 | 1,121 | 1,128 | 1,121 | 1,121 | -1.92% | 300 | 15億2231万 | -2.27% | - | 0.49 |
10/18 | 1,130 | 1,143 | 1,130 | 1,143 | -1.04% | 200 | 15億5219万 | -0.44% | - | 0.5 |
10/17 | 1,155 | 1,155 | 1,155 | 1,155 | +2.48% | 100 | 15億6849万 | +0.7% | - | 0.5 |
10/16 | 1,122 | 1,152 | 1,122 | 1,127 | -3.18% | 1,100 | 15億3046万 | -1.66% | - | 0.49 |
10/15 | 1,164 | 1,164 | 1,164 | 1,164 | +1.75% | 100 | 15億8071万 | +1.48% | - | 0.51 |
10/12 | 1,117 | 1,144 | 1,104 | 1,144 | +3.62% | 900 | 15億5355万 | -0.26% | - | 0.5 |
10/11 | 1,105 | 1,117 | 1,103 | 1,104 | -2.73% | 1,100 | 14億9923万 | -3.75% | - | 0.48 |
10/10 | 1,151 | 1,151 | 1,121 | 1,135 | -0.61% | 300 | 15億4133万 | -1.3% | - | 0.49 |
10/05 | 1,142 | 1,163 | 1,141 | 1,142 | -0.87% | 1,700 | 15億5083万 | -0.78% | - | 0.5 |
10/04 | 1,142 | 1,152 | 1,142 | 1,152 | -1.29% | 800 | 15億6441万 | +0.09% | - | 0.5 |
10/03 | 1,149 | 1,167 | 1,145 | 1,167 | -0.09% | 1,600 | 15億8478万 | +1.21% | - | 0.51 |
10/02 | 1,169 | 1,169 | 1,151 | 1,168 | +2.37% | 900 | 15億8614万 | +1.39% | - | 0.51 |
10/01 | 1,145 | 1,154 | 1,141 | 1,141 | -0.35% | 400 | 15億4947万 | -0.78% | - | 0.5 |
09/28 | 1,146 | 1,146 | 1,145 | 1,145 | -2.64% | 200 | 15億5491万 | -0.35% | - | 0.5 |
09/27 | 1,152 | 1,176 | 1,150 | 1,176 | -1.09% | 400 | 15億9700万 | +2.44% | - | 0.51 |
09/26 | 1,189 | 1,189 | 1,189 | 1,189 | +0.76% | 100 | 16億1466万 | +3.66% | - | 0.52 |
09/25 | 1,171 | 1,184 | 1,158 | 1,180 | +0.25% | 2,200 | 16億244万 | +3.15% | - | 0.51 |
09/21 | 1,178 | 1,178 | 1,160 | 1,177 | +1.12% | 1,000 | 15億9836万 | +3.06% | - | 0.51 |
09/20 | 1,167 | 1,182 | 1,161 | 1,164 | +0.52% | 2,300 | 15億8071万 | +2.11% | - | 0.51 |
09/19 | 1,150 | 1,159 | 1,120 | 1,158 | +1.14% | 1,100 | 15億7256万 | +1.58% | - | 0.5 |
09/18 | 1,115 | 1,145 | 1,109 | 1,145 | +2.32% | 1,400 | 15億5491万 | +0.44% | - | 0.5 |
09/14 | 1,115 | 1,126 | 1,111 | 1,119 | 0% | 600 | 15億1960万 | -1.93% | - | 0.49 |
09/13 | 1,110 | 1,119 | 1,104 | 1,119 | +0.36% | 1,800 | 15億1960万 | -2.1% | - | 0.49 |
09/12 | 1,111 | 1,115 | 1,111 | 1,115 | -0.89% | 600 | 15億1417万 | -2.71% | - | 0.48 |
09/11 | 1,123 | 1,125 | 1,120 | 1,125 | -0.88% | 500 | 15億2775万 | -2% | - | 0.49 |
09/10 | 1,130 | 1,150 | 1,121 | 1,135 | +0.44% | 700 | 15億4133万 | -1.3% | - | 0.49 |
09/07 | 1,113 | 1,131 | 1,113 | 1,130 | -0.09% | 800 | 15億3454万 | -1.91% | - | 0.49 |
09/06 | 1,131 | 1,160 | 1,129 | 1,131 | -2.5% | 1,000 | 15億3589万 | -2.08% | - | 0.49 |
09/05 | 1,126 | 1,164 | 1,125 | 1,160 | +0.87% | 800 | 15億7528万 | +0.26% | - | 0.5 |
09/04 | 1,163 | 1,169 | 1,140 | 1,150 | +0.79% | 900 | 15億6170万 | -0.78% | - | 0.5 |
09/03 | 1,150 | 1,166 | 1,141 | 1,141 | -2.89% | 1,400 | 15億4947万 | -1.64% | - | 0.5 |
08/31 | 1,145 | 1,175 | 1,145 | 1,175 | +0.43% | 200 | 15億9565万 | +0.95% | - | 0.51 |
08/30 | 1,165 | 1,170 | 1,161 | 1,170 | +1.39% | 400 | 15億8886万 | +0.52% | - | 0.51 |
08/29 | 1,183 | 1,183 | 1,154 | 1,154 | -2.29% | 1,100 | 15億6713万 | -1.03% | - | 0.5 |
08/28 | 1,178 | 1,190 | 1,130 | 1,181 | +2.7% | 2,100 | 16億379万 | +1.2% | - | 0.51 |
08/27 | 1,103 | 1,199 | 1,103 | 1,150 | +2.77% | 3,000 | 15億6170万 | -1.46% | - | 0.5 |
08/24 | 1,138 | 1,138 | 1,119 | 1,119 | -0.27% | 4,100 | 15億1960万 | -4.28% | - | 0.49 |
08/23 | 1,148 | 1,148 | 1,122 | 1,122 | +0.09% | 400 | 15億2367万 | -4.27% | - | 0.49 |
08/22 | 1,130 | 1,130 | 1,120 | 1,121 | -1.41% | 1,500 | 15億2231万 | -4.76% | - | 0.49 |
08/21 | 1,123 | 1,137 | 1,123 | 1,137 | +0.62% | 200 | 15億4404万 | -3.73% | - | 0.49 |
08/20 | 1,126 | 1,130 | 1,126 | 1,130 | +0.8% | 200 | 15億3454万 | -4.48% | - | 0.49 |
08/17 | 1,120 | 1,122 | 1,119 | 1,121 | -0.88% | 2,000 | 15億2231万 | -5.4% | - | 0.49 |