株価チャート
2018/08/27~2019/01/25
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 |
01/25 | 1,391 | 1,392 | 1,373 | 1,382 | -0.86% | 160,100 | 1147億600万 | +0.88% | 12.69 | 1.36 |
01/24 | 1,376 | 1,409 | 1,369 | 1,394 | +0.36% | 171,300 | 1157億200万 | +1.53% | 12.8 | 1.37 |
01/23 | 1,368 | 1,406 | 1,368 | 1,389 | -0.36% | 169,300 | 1152億8700万 | +1.02% | 12.75 | 1.37 |
01/22 | 1,410 | 1,410 | 1,388 | 1,394 | -0.85% | 97,700 | 1157億200万 | +1.16% | 12.8 | 1.37 |
01/21 | 1,423 | 1,423 | 1,393 | 1,406 | +0.93% | 112,200 | 1166億9800万 | +1.81% | 12.91 | 1.38 |
01/18 | 1,376 | 1,403 | 1,369 | 1,393 | +1.53% | 117,900 | 1156億1900万 | +0.65% | 12.79 | 1.37 |
01/17 | 1,383 | 1,391 | 1,361 | 1,372 | +0.88% | 164,900 | 1138億7600万 | -1.22% | 12.6 | 1.35 |
01/16 | 1,371 | 1,371 | 1,342 | 1,360 | -1.02% | 132,800 | 1128億8000万 | -2.58% | 12.49 | 1.34 |
01/15 | 1,326 | 1,380 | 1,325 | 1,374 | +1.63% | 207,100 | 1140億4200万 | -2.07% | 12.61 | 1.35 |
01/11 | 1,369 | 1,372 | 1,342 | 1,352 | +0.52% | 169,700 | 1122億1600万 | -4.18% | 12.41 | 1.33 |
01/10 | 1,343 | 1,368 | 1,332 | 1,345 | -1.54% | 428,000 | 1116億3500万 | -5.35% | 12.35 | 1.32 |
01/09 | 1,375 | 1,385 | 1,364 | 1,366 | -0.15% | 160,000 | 1133億7800万 | -4.48% | 12.54 | 1.34 |
01/08 | 1,391 | 1,409 | 1,367 | 1,368 | -1.58% | 299,800 | 1135億4400万 | -4.87% | 12.56 | 1.34 |
01/07 | 1,372 | 1,401 | 1,372 | 1,390 | +3.58% | 213,800 | 1153億7000万 | -3.87% | 12.76 | 1.37 |
01/04 | 1,347 | 1,362 | 1,323 | 1,342 | -2.33% | 379,500 | 1113億8600万 | -7.58% | 12.32 | 1.32 |
2018 |
12/28 | 1,351 | 1,376 | 1,340 | 1,374 | +2.77% | 325,200 | 1140億4200万 | -5.95% | 12.61 | 1.35 |
12/27 | 1,301 | 1,339 | 1,298 | 1,337 | +5.19% | 345,800 | 1109億7100万 | -8.92% | 12.27 | 1.31 |
12/26 | 1,262 | 1,293 | 1,256 | 1,271 | +3.17% | 310,800 | 1054億9300万 | -13.83% | 11.67 | 1.25 |
12/25 | 1,266 | 1,266 | 1,212 | 1,232 | -6.1% | 340,000 | 1022億5600万 | -16.98% | 11.31 | 1.21 |
12/21 | 1,344 | 1,356 | 1,302 | 1,312 | -4.51% | 331,200 | 1088億9600万 | -12.18% | 12.05 | 1.29 |
12/20 | 1,388 | 1,405 | 1,362 | 1,374 | -3.1% | 289,700 | 1140億4200万 | -8.4% | 12.61 | 1.35 |
12/19 | 1,418 | 1,443 | 1,395 | 1,418 | -0.49% | 226,100 | 1176億9400万 | -5.72% | 13.02 | 1.39 |
12/18 | 1,413 | 1,439 | 1,407 | 1,425 | -0.7% | 232,900 | 1182億7500万 | -5.38% | 13.08 | 1.4 |
12/17 | 1,438 | 1,462 | 1,425 | 1,435 | -0.83% | 241,800 | 1191億500万 | -4.9% | 13.17 | 1.41 |
12/14 | 1,458 | 1,474 | 1,442 | 1,447 | +0.07% | 336,400 | 1201億100万 | -4.17% | 13.28 | 1.42 |
12/13 | 1,453 | 1,464 | 1,433 | 1,446 | -0.48% | 357,300 | 1200億1800万 | -4.05% | 13.28 | 1.42 |
12/12 | 1,456 | 1,472 | 1,449 | 1,453 | +0.07% | 252,700 | 1205億9900万 | -3.46% | 13.34 | 1.43 |
12/11 | 1,478 | 1,492 | 1,433 | 1,452 | -2.29% | 292,900 | 1205億1600万 | -3.46% | 13.33 | 1.43 |
12/10 | 1,488 | 1,497 | 1,467 | 1,486 | -0.13% | 219,900 | 1233億3800万 | -1.2% | 13.64 | 1.46 |
12/07 | 1,488 | 1,499 | 1,459 | 1,488 | -1.46% | 317,400 | 1235億400万 | -1.06% | 13.66 | 1.46 |
12/06 | 1,533 | 1,539 | 1,497 | 1,510 | -1.63% | 244,900 | 1253億3000万 | +0.4% | 13.86 | 1.48 |
12/05 | 1,520 | 1,542 | 1,517 | 1,535 | +0.26% | 209,400 | 1274億500万 | +2.27% | 14.09 | 1.51 |
12/04 | 1,582 | 1,601 | 1,522 | 1,531 | -3.41% | 349,900 | 1270億7300万 | +2.34% | 14.06 | 1.5 |
12/03 | 1,635 | 1,644 | 1,585 | 1,585 | -0.63% | 524,700 | 1315億5500万 | +6.38% | 14.55 | 1.56 |
11/30 | 1,582 | 1,607 | 1,574 | 1,595 | +1.46% | 603,400 | 1323億8500万 | +7.62% | 14.64 | 1.57 |
11/29 | 1,580 | 1,596 | 1,565 | 1,572 | +0.45% | 339,000 | 1304億7600万 | +6.65% | 14.43 | 1.55 |
11/28 | 1,569 | 1,596 | 1,563 | 1,565 | +0.06% | 273,200 | 1298億9500万 | +6.54% | 14.37 | 1.54 |
11/27 | 1,577 | 1,586 | 1,553 | 1,564 | +0.19% | 176,500 | 1298億1200万 | +6.9% | 14.36 | 1.54 |
11/26 | 1,569 | 1,582 | 1,539 | 1,561 | +0.52% | 242,600 | 1295億6300万 | +6.92% | 14.33 | 1.53 |
11/22 | 1,568 | 1,576 | 1,517 | 1,553 | -0.45% | 241,000 | 1288億9900万 | +6.59% | 14.26 | 1.53 |
11/21 | 1,500 | 1,566 | 1,500 | 1,560 | +2.9% | 368,200 | 1294億8000万 | +7.36% | 14.32 | 1.53 |
11/20 | 1,509 | 1,538 | 1,505 | 1,516 | +1.68% | 222,800 | 1258億2800万 | +4.55% | 13.92 | 1.49 |
11/19 | 1,483 | 1,499 | 1,470 | 1,491 | +1.64% | 146,600 | 1237億5300万 | +3.04% | 13.69 | 1.47 |
11/16 | 1,464 | 1,474 | 1,428 | 1,467 | +0.2% | 182,500 | 1217億6100万 | +1.52% | 13.47 | 1.44 |
11/15 | 1,451 | 1,487 | 1,440 | 1,464 | -0.41% | 211,500 | 1215億1200万 | +1.31% | 13.44 | 1.44 |
11/14 | 1,486 | 1,502 | 1,451 | 1,470 | -1.21% | 223,800 | 1220億1000万 | +1.66% | 13.5 | 1.44 |
11/13 | 1,450 | 1,495 | 1,418 | 1,488 | +0.54% | 295,800 | 1235億400万 | +2.69% | 13.66 | 1.46 |
11/12 | 1,450 | 1,492 | 1,422 | 1,480 | +0.48% | 228,800 | 1228億4000万 | +2.14% | 13.59 | 1.45 |
11/09 | 1,370 | 1,474 | 1,370 | 1,473 | +7.05% | 417,400 | 1222億5900万 | +1.66% | 13.52 | 1.45 |
11/08 | 1,424 | 1,464 | 1,301 | 1,376 | -1.85% | 598,800 | 1142億800万 | -5.1% | 12.63 | 1.35 |
11/07 | 1,428 | 1,442 | 1,396 | 1,402 | -1.82% | 255,800 | 1163億6600万 | -3.58% | 12.87 | 1.38 |
11/06 | 1,439 | 1,439 | 1,421 | 1,428 | -0.49% | 163,000 | 1185億2400万 | -1.99% | 13.11 | 1.4 |
11/05 | 1,461 | 1,461 | 1,435 | 1,435 | -3.76% | 190,100 | 1191億500万 | -1.71% | 13.17 | 1.41 |
11/02 | 1,486 | 1,497 | 1,458 | 1,491 | +0.54% | 216,400 | 1237億5300万 | +1.91% | 13.69 | 1.47 |
11/01 | 1,440 | 1,494 | 1,440 | 1,483 | +3.42% | 272,300 | 1230億8900万 | +1.23% | 13.62 | 1.46 |
10/31 | 1,410 | 1,436 | 1,403 | 1,434 | +1.27% | 293,200 | 1190億2200万 | -2.12% | 13.17 | 1.41 |
10/30 | 1,381 | 1,458 | 1,381 | 1,416 | +2.31% | 808,800 | 1175億2800万 | -3.61% | 13 | 1.39 |
10/29 | 1,393 | 1,413 | 1,381 | 1,384 | +0.73% | 138,400 | 1148億7200万 | -6.11% | 12.71 | 1.36 |
10/26 | 1,411 | 1,411 | 1,357 | 1,374 | -2.83% | 287,600 | 1140億4200万 | -6.97% | 12.61 | 1.35 |
10/25 | 1,418 | 1,436 | 1,404 | 1,414 | -1.05% | 246,100 | 1173億6200万 | -4.39% | 12.98 | 1.39 |
10/24 | 1,433 | 1,438 | 1,406 | 1,429 | -0.28% | 141,900 | 1186億700万 | -3.25% | 13.12 | 1.4 |
10/23 | 1,472 | 1,472 | 1,428 | 1,433 | -2.72% | 192,100 | 1189億3900万 | -2.78% | 13.16 | 1.41 |
10/22 | 1,474 | 1,482 | 1,465 | 1,473 | -1.01% | 108,400 | 1222億5900万 | +0.2% | 13.52 | 1.45 |
10/19 | 1,444 | 1,492 | 1,439 | 1,488 | +1.64% | 197,700 | 1235億400万 | +1.71% | 13.66 | 1.46 |
10/18 | 1,468 | 1,473 | 1,451 | 1,464 | -0.88% | 170,800 | 1215億1200万 | +0.48% | 13.44 | 1.44 |
10/17 | 1,485 | 1,489 | 1,466 | 1,477 | +2.71% | 174,800 | 1225億9100万 | +1.86% | 13.56 | 1.45 |
10/16 | 1,428 | 1,448 | 1,414 | 1,438 | -0.55% | 129,300 | 1193億5400万 | -0.35% | 13.2 | 1.41 |
10/15 | 1,452 | 1,468 | 1,442 | 1,446 | -0.48% | 180,600 | 1200億1800万 | +0.49% | 13.28 | 1.42 |
10/12 | 1,485 | 1,485 | 1,426 | 1,453 | -2.87% | 312,800 | 1205億9900万 | +1.25% | 13.34 | 1.43 |
10/11 | 1,480 | 1,501 | 1,459 | 1,496 | -2.73% | 367,100 | 1241億6800万 | +4.47% | 13.73 | 1.47 |
10/10 | 1,507 | 1,539 | 1,505 | 1,538 | +3.08% | 347,700 | 1276億5400万 | +7.78% | 14.12 | 1.51 |
10/09 | 1,482 | 1,528 | 1,479 | 1,492 | -0.47% | 279,500 | 1238億3600万 | +5.07% | 13.7 | 1.47 |
10/05 | 1,470 | 1,510 | 1,470 | 1,499 | +0.81% | 168,700 | 1244億1700万 | +5.86% | 13.76 | 1.47 |
10/04 | 1,496 | 1,496 | 1,471 | 1,487 | +0.07% | 169,900 | 1234億2100万 | +5.31% | 13.65 | 1.46 |
10/03 | 1,485 | 1,504 | 1,469 | 1,486 | +0.61% | 229,800 | 1233億3800万 | +5.61% | 13.64 | 1.46 |
10/02 | 1,494 | 1,522 | 1,474 | 1,477 | -1.86% | 228,100 | 1225億9100万 | +5.27% | 13.56 | 1.45 |
10/01 | 1,498 | 1,524 | 1,493 | 1,505 | -0.27% | 178,100 | 1249億1500万 | +7.58% | 13.82 | 1.48 |
09/28 | 1,529 | 1,550 | 1,506 | 1,509 | -0.66% | 335,200 | 1252億4700万 | +8.41% | 13.85 | 1.48 |
09/27 | 1,485 | 1,529 | 1,477 | 1,519 | +1.47% | 244,800 | 1260億7700万 | +9.68% | 13.95 | 1.49 |
09/26 | 1,528 | 1,528 | 1,485 | 1,497 | -2.03% | 222,200 | 1242億5100万 | +8.71% | 13.74 | 1.47 |
09/25 | 1,529 | 1,543 | 1,517 | 1,528 | -0.46% | 355,900 | 1268億2400万 | +11.53% | 14.03 | 1.5 |
09/21 | 1,472 | 1,543 | 1,467 | 1,535 | +5.21% | 622,600 | 1274億500万 | +12.54% | 14.09 | 1.51 |
09/20 | 1,411 | 1,464 | 1,406 | 1,459 | +2.46% | 378,100 | 1210億9700万 | +7.52% | 13.39 | 1.43 |
09/19 | 1,382 | 1,428 | 1,380 | 1,424 | +4.09% | 211,500 | 1181億9200万 | +5.25% | 13.07 | 1.4 |
09/18 | 1,352 | 1,380 | 1,335 | 1,368 | +0.74% | 151,800 | 1135億4400万 | +1.11% | 12.56 | 1.34 |
09/14 | 1,344 | 1,367 | 1,341 | 1,358 | +1.88% | 213,800 | 1127億1400万 | +0.44% | 12.47 | 1.33 |
09/13 | 1,318 | 1,338 | 1,305 | 1,333 | +1.91% | 161,600 | 1106億3900万 | -1.62% | 12.24 | 1.31 |
09/12 | 1,323 | 1,323 | 1,288 | 1,308 | -1.28% | 176,000 | 1085億6400万 | -3.68% | 12.01 | 1.29 |
09/11 | 1,319 | 1,331 | 1,313 | 1,325 | +1.69% | 220,900 | 1099億7500万 | -2.72% | 12.16 | 1.3 |
09/10 | 1,290 | 1,316 | 1,287 | 1,303 | +0.77% | 171,300 | 1081億4900万 | -4.33% | 11.96 | 1.28 |
09/07 | 1,318 | 1,323 | 1,290 | 1,293 | -3% | 227,700 | 1073億1900万 | -5.14% | 11.87 | 1.27 |
09/06 | 1,346 | 1,354 | 1,332 | 1,333 | -1.11% | 130,500 | 1106億3900万 | -2.34% | 12.24 | 1.31 |
09/05 | 1,361 | 1,365 | 1,345 | 1,348 | -1.68% | 182,600 | 1118億8400万 | -1.25% | 12.38 | 1.32 |
09/04 | 1,370 | 1,387 | 1,350 | 1,371 | +0.07% | 136,600 | 1137億9300万 | +0.37% | 12.59 | 1.35 |
09/03 | 1,378 | 1,392 | 1,362 | 1,370 | 0% | 134,700 | 1137億1000万 | +0.29% | 12.58 | 1.35 |
08/31 | 1,365 | 1,385 | 1,352 | 1,370 | -1.79% | 220,400 | 1137億1000万 | +0.22% | 12.58 | 1.35 |
08/30 | 1,395 | 1,408 | 1,380 | 1,395 | +0.36% | 213,700 | 1157億8500万 | +1.97% | 12.81 | 1.37 |
08/29 | 1,377 | 1,394 | 1,369 | 1,390 | +0.8% | 168,000 | 1153億7000万 | +1.68% | 12.76 | 1.37 |
08/28 | 1,380 | 1,388 | 1,370 | 1,379 | -0.36% | 189,300 | 1144億5700万 | +1.03% | 12.66 | 1.36 |
08/27 | 1,371 | 1,392 | 1,371 | 1,384 | +1.39% | 146,000 | 1148億7200万 | +1.47% | 12.71 | 1.36 |