株価チャート
2018/09/11~2019/02/12
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 |
02/12 | 2,895 | 2,909 | 2,756 | 2,876 | +4.66% | 77,500 | 69億5905万 | +25.32% | 23.6 | 3.81 |
02/08 | 2,797 | 2,797 | 2,658 | 2,748 | +19.63% | 223,500 | 66億4933万 | +21.38% | 22.55 | 3.64 |
02/07 | 2,310 | 2,314 | 2,261 | 2,297 | -0.35% | 9,600 | 55億5805万 | +2.59% | 18.85 | 3.04 |
02/06 | 2,318 | 2,319 | 2,293 | 2,305 | -0.6% | 7,200 | 55億7740万 | +3.27% | 18.91 | 3.05 |
02/05 | 2,344 | 2,352 | 2,305 | 2,319 | -1.07% | 9,400 | 56億1128万 | +4.41% | 19.03 | 3.07 |
02/04 | 2,333 | 2,353 | 2,318 | 2,344 | +1.12% | 8,100 | 56億7177万 | +6.3% | 19.23 | 3.1 |
02/01 | 2,339 | 2,342 | 2,296 | 2,318 | -1.07% | 5,800 | 56億886万 | +5.51% | 19.02 | 3.07 |
01/31 | 2,316 | 2,343 | 2,290 | 2,343 | +0.56% | 9,300 | 56億6935万 | +6.89% | 19.22 | 3.1 |
01/30 | 2,390 | 2,395 | 2,294 | 2,330 | -3.24% | 30,100 | 56億3790万 | +6.39% | 19.12 | 3.08 |
01/29 | 2,184 | 2,491 | 2,160 | 2,408 | +9.55% | 146,700 | 58億2663万 | +10.05% | 19.76 | 3.19 |
01/28 | 2,194 | 2,219 | 2,175 | 2,198 | -1.52% | 7,700 | 53億1850万 | +0.46% | 18.03 | 2.91 |
01/25 | 2,241 | 2,257 | 2,220 | 2,232 | -0.45% | 12,300 | 54億77万 | +1.59% | 18.31 | 2.95 |
01/24 | 2,220 | 2,242 | 2,213 | 2,242 | +1.36% | 5,100 | 54億2496万 | +1.49% | 18.39 | 2.97 |
01/23 | 2,206 | 2,214 | 2,181 | 2,212 | +0.27% | 4,200 | 53億5237万 | -0.27% | 18.15 | 2.93 |
01/22 | 2,195 | 2,222 | 2,193 | 2,206 | +0.5% | 3,900 | 53億3785万 | -0.76% | 18.1 | 2.92 |
01/21 | 2,256 | 2,256 | 2,174 | 2,195 | -1.75% | 7,600 | 53億904万 | -1.66% | 18 | 2.9 |
01/18 | 2,216 | 2,250 | 2,216 | 2,234 | +0.9% | 6,000 | 54億337万 | -0.62% | 18.32 | 2.95 |
01/17 | 2,208 | 2,247 | 2,200 | 2,214 | -0.27% | 9,100 | 53億5500万 | -2.08% | 18.16 | 2.93 |
01/16 | 2,214 | 2,250 | 2,203 | 2,220 | +0.27% | 4,200 | 53億6951万 | -2.33% | 18.21 | 2.94 |
01/15 | 2,154 | 2,239 | 2,152 | 2,214 | +1.37% | 7,100 | 53億5500万 | -3.11% | 18.16 | 2.93 |
01/11 | 2,185 | 2,230 | 2,171 | 2,184 | -0.5% | 6,400 | 52億8244万 | -4.96% | 17.91 | 2.89 |
01/10 | 2,172 | 2,196 | 2,162 | 2,195 | +1.06% | 8,900 | 53億904万 | -5.02% | 18 | 2.9 |
01/09 | 2,212 | 2,228 | 2,152 | 2,172 | -1.18% | 16,200 | 52億5341万 | -6.58% | 17.81 | 2.87 |
01/08 | 2,156 | 2,250 | 2,156 | 2,198 | +1.48% | 31,700 | 53億1630万 | -6.03% | 18.03 | 2.91 |
01/07 | 2,201 | 2,201 | 2,152 | 2,166 | +3.09% | 6,600 | 52億3890万 | -7.71% | 17.76 | 2.86 |
01/04 | 2,110 | 2,110 | 2,060 | 2,101 | -1.68% | 5,600 | 50億8168万 | -10.6% | 17.23 | 2.78 |
2018 |
12/28 | 2,091 | 2,153 | 2,065 | 2,137 | +1.47% | 14,700 | 51億6876万 | -9.33% | 17.53 | 2.83 |
12/27 | 2,129 | 2,139 | 2,080 | 2,106 | +3.95% | 15,000 | 50億9378万 | -10.8% | 17.27 | 2.79 |
12/26 | 2,000 | 2,040 | 1,961 | 2,026 | +4.54% | 29,100 | 49億28万 | -14.44% | 16.61 | 2.68 |
12/25 | 1,961 | 2,011 | 1,932 | 1,938 | -8.97% | 61,000 | 46億8744万 | -18.57% | 15.89 | 2.56 |
12/21 | 2,194 | 2,194 | 2,047 | 2,129 | -3.62% | 61,300 | 51億4941万 | -11.07% | 17.46 | 2.82 |
12/20 | 2,255 | 2,301 | 2,175 | 2,209 | -3.28% | 30,400 | 53億4290万 | -8.03% | 18.12 | 2.92 |
12/19 | 2,300 | 2,303 | 2,255 | 2,284 | -0.04% | 12,900 | 55億2431万 | -5.15% | 18.73 | 3.02 |
12/18 | 2,368 | 2,368 | 2,285 | 2,285 | -4.59% | 25,600 | 55億2672万 | -5.34% | 18.74 | 3.02 |
12/17 | 2,442 | 2,452 | 2,375 | 2,395 | -1.92% | 9,500 | 57億9278万 | -0.99% | 19.64 | 3.17 |
12/14 | 2,569 | 2,570 | 2,437 | 2,442 | -3.44% | 17,500 | 59億646万 | +0.83% | 20.03 | 3.23 |
12/13 | 2,475 | 2,530 | 2,449 | 2,529 | +2.47% | 10,600 | 61億1689万 | +4.42% | 20.74 | 3.34 |
12/12 | 2,354 | 2,500 | 2,354 | 2,468 | +5.52% | 17,200 | 59億6935万 | +2.15% | 20.24 | 3.26 |
12/11 | 2,417 | 2,439 | 2,332 | 2,339 | -3.47% | 27,200 | 56億5733万 | -3.07% | 19.18 | 3.09 |
12/10 | 2,559 | 2,559 | 2,420 | 2,423 | -6.27% | 19,900 | 58億6051万 | +0.29% | 19.87 | 3.2 |
12/07 | 2,599 | 2,669 | 2,558 | 2,585 | +0.58% | 29,100 | 62億5233万 | +7% | 21.2 | 3.42 |
12/06 | 2,587 | 2,587 | 2,495 | 2,570 | +2.8% | 27,200 | 62億1605万 | +6.68% | 21.08 | 3.4 |
12/05 | 2,456 | 2,546 | 2,420 | 2,500 | -1.3% | 30,500 | 60億4675万 | +3.99% | 20.5 | 3.31 |
12/04 | 2,534 | 2,554 | 2,482 | 2,533 | -0.04% | 17,300 | 61億2656万 | +5.59% | 20.77 | 3.35 |
12/03 | 2,550 | 2,550 | 2,510 | 2,534 | +0.56% | 11,900 | 61億2898万 | +6.11% | 20.78 | 3.35 |
11/30 | 2,526 | 2,526 | 2,471 | 2,520 | -0.24% | 13,600 | 60億9512万 | +5.88% | 20.67 | 3.33 |
11/29 | 2,570 | 2,570 | 2,463 | 2,526 | -0.12% | 22,700 | 61億963万 | +6.22% | 20.72 | 3.34 |
11/28 | 2,450 | 2,544 | 2,401 | 2,529 | +5.38% | 37,300 | 61億1689万 | +6.31% | 20.74 | 3.34 |
11/27 | 2,280 | 2,443 | 2,280 | 2,400 | +6.57% | 29,300 | 58億488万 | +0.71% | 19.68 | 3.17 |
11/26 | 2,285 | 2,315 | 2,245 | 2,252 | -0.71% | 16,600 | 54億4691万 | -5.89% | 18.47 | 2.98 |
11/22 | 2,240 | 2,283 | 2,228 | 2,268 | +1.84% | 12,500 | 54億8561万 | -5.89% | 18.6 | 3 |
11/21 | 2,282 | 2,289 | 2,206 | 2,227 | -2.5% | 28,400 | 53億8377万 | -8.24% | 18.25 | 2.94 |
11/20 | 2,324 | 2,331 | 2,277 | 2,284 | -1.68% | 12,800 | 55億2157万 | -6.66% | 18.72 | 3.02 |
11/19 | 2,310 | 2,369 | 2,293 | 2,323 | +1.26% | 16,900 | 56億1585万 | -5.65% | 19.04 | 3.07 |
11/16 | 2,336 | 2,360 | 2,245 | 2,294 | -1.88% | 22,200 | 55億4574万 | -7.35% | 18.8 | 3.03 |
11/15 | 2,336 | 2,344 | 2,288 | 2,338 | -0.72% | 12,300 | 56億5211万 | -6.26% | 19.16 | 3.09 |
11/14 | 2,418 | 2,422 | 2,336 | 2,355 | -2.65% | 19,600 | 56億9321万 | -6.03% | 19.3 | 3.11 |
11/13 | 2,399 | 2,420 | 2,370 | 2,419 | -0.21% | 14,700 | 58億4793万 | -4.08% | 19.83 | 3.2 |
11/12 | 2,464 | 2,464 | 2,401 | 2,424 | -1.54% | 20,100 | 58億6002万 | -4.34% | 19.87 | 3.2 |
11/09 | 2,450 | 2,469 | 2,400 | 2,462 | +0.7% | 21,000 | 59億5188万 | -3.34% | 20.18 | 3.25 |
11/08 | 2,420 | 2,448 | 2,400 | 2,445 | +2.52% | 12,000 | 59億1078万 | -4.49% | 20.04 | 3.23 |
11/07 | 2,385 | 2,439 | 2,377 | 2,385 | 0% | 14,300 | 57億6573万 | -7.27% | 19.55 | 3.15 |
11/06 | 2,410 | 2,435 | 2,375 | 2,385 | -1.69% | 14,000 | 57億6573万 | -7.77% | 19.55 | 3.15 |
11/05 | 2,408 | 2,434 | 2,363 | 2,426 | +0.75% | 8,500 | 58億6485万 | -6.8% | 19.89 | 3.21 |
11/02 | 2,411 | 2,512 | 2,365 | 2,408 | -0.41% | 14,400 | 58億2134万 | -8.06% | 19.74 | 3.18 |
11/01 | 2,451 | 2,451 | 2,351 | 2,418 | -1.55% | 9,700 | 58億4551万 | -8.2% | 19.82 | 3.2 |
10/31 | 2,387 | 2,486 | 2,375 | 2,456 | +3.41% | 10,900 | 59億3738万 | -7.36% | 20.13 | 3.25 |
10/30 | 2,250 | 2,376 | 2,174 | 2,375 | +5.56% | 14,500 | 57億4156万 | -10.92% | 19.47 | 3.14 |
10/29 | 2,330 | 2,349 | 2,241 | 2,250 | -3.68% | 18,500 | 54億3937万 | -16.11% | 18.44 | 2.97 |
10/26 | 2,473 | 2,480 | 2,260 | 2,336 | -5.08% | 19,200 | 56億4728万 | -13.61% | 19.15 | 3.09 |
10/25 | 2,520 | 2,520 | 2,425 | 2,461 | -4.05% | 24,500 | 59億4946万 | -9.65% | 20.17 | 3.25 |
10/24 | 2,600 | 2,623 | 2,565 | 2,565 | -1.91% | 12,700 | 62億88万 | -6.39% | 21.02 | 3.39 |
10/23 | 2,659 | 2,659 | 2,605 | 2,615 | -1.88% | 6,400 | 63億2176万 | -4.91% | 21.43 | 3.46 |
10/22 | 2,660 | 2,665 | 2,618 | 2,665 | -0.26% | 4,000 | 64億3730万 | -3.23% | 21.83 | 3.52 |
10/19 | 2,689 | 2,689 | 2,660 | 2,672 | -0.63% | 7,100 | 64億5421万 | -2.98% | 21.88 | 3.53 |
10/18 | 2,720 | 2,722 | 2,685 | 2,689 | -0.99% | 3,500 | 64億9527万 | -2.4% | 22.02 | 3.55 |
10/17 | 2,697 | 2,718 | 2,676 | 2,716 | +2.11% | 1,800 | 65億6049万 | -1.45% | 22.24 | 3.59 |
10/16 | 2,671 | 2,693 | 2,655 | 2,660 | -0.89% | 2,300 | 64億2523万 | -3.41% | 21.79 | 3.51 |
10/15 | 2,765 | 2,765 | 2,680 | 2,684 | -1.76% | 6,500 | 64億8320万 | -2.54% | 21.98 | 3.54 |
10/12 | 2,641 | 2,744 | 2,641 | 2,732 | +3.06% | 9,100 | 65億9914万 | -0.83% | 22.38 | 3.61 |
10/11 | 2,696 | 2,712 | 2,600 | 2,651 | -3.39% | 24,100 | 64億349万 | -3.77% | 21.71 | 3.5 |
10/10 | 2,725 | 2,755 | 2,725 | 2,744 | +0.7% | 6,400 | 66億2813万 | -0.62% | 22.47 | 3.62 |
10/09 | 2,731 | 2,731 | 2,711 | 2,725 | -0.98% | 6,700 | 65億8223万 | -1.48% | 22.32 | 3.6 |
10/05 | 2,736 | 2,769 | 2,736 | 2,752 | -0.79% | 6,200 | 66億4745万 | -0.51% | 22.54 | 3.63 |
10/04 | 2,745 | 2,792 | 2,745 | 2,774 | +1.06% | 7,300 | 67億59万 | +0.33% | 22.72 | 3.66 |
10/03 | 2,768 | 2,768 | 2,721 | 2,745 | -0.4% | 12,300 | 66億3054万 | -0.72% | 22.48 | 3.63 |
10/02 | 2,788 | 2,791 | 2,750 | 2,756 | -1.25% | 15,900 | 66億5711万 | -0.4% | 22.57 | 3.64 |
10/01 | 2,849 | 2,870 | 2,785 | 2,791 | -1.34% | 11,500 | 67億4166万 | +0.94% | 22.86 | 3.69 |
09/28 | 2,799 | 2,829 | 2,791 | 2,829 | +1.65% | 5,500 | 68億3344万 | +2.35% | 23.17 | 3.74 |
09/27 | 2,860 | 2,870 | 2,774 | 2,783 | -2.56% | 11,000 | 67億2233万 | +1.09% | 22.79 | 3.68 |
09/26 | 2,829 | 2,871 | 2,819 | 2,856 | +1.17% | 17,400 | 68億9866万 | +4.12% | 23.39 | 3.77 |
09/25 | 2,789 | 2,823 | 2,770 | 2,823 | +1.51% | 6,100 | 68億1895万 | +3.37% | 23.12 | 3.73 |
09/21 | 2,809 | 2,823 | 2,775 | 2,781 | -0.75% | 7,700 | 67億1750万 | +2.09% | 22.78 | 3.67 |
09/20 | 2,841 | 2,885 | 2,791 | 2,802 | -1.37% | 11,800 | 67億6823万 | +2.98% | 22.95 | 3.7 |
09/19 | 2,862 | 2,910 | 2,815 | 2,841 | -0.56% | 13,600 | 68億6243万 | +4.45% | 23.27 | 3.75 |
09/18 | 2,799 | 2,890 | 2,773 | 2,857 | +2.07% | 21,900 | 69億108万 | +5% | 23.4 | 3.77 |
09/14 | 2,746 | 2,827 | 2,740 | 2,799 | +2.9% | 16,400 | 67億6098万 | +2.87% | 22.92 | 3.7 |
09/13 | 2,660 | 2,767 | 2,658 | 2,720 | +2.1% | 12,300 | 65億7016万 | -0.22% | 22.28 | 3.59 |
09/12 | 2,700 | 2,730 | 2,660 | 2,664 | -1.33% | 7,100 | 64億3489万 | -2.6% | 21.82 | 3.52 |
09/11 | 2,721 | 2,738 | 2,680 | 2,700 | -0.66% | 13,400 | 65億2185万 | -1.71% | 22.11 | 3.57 |