株価チャート
2018/08/20~2019/01/18
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 |
01/18 | 1,307 | 1,343 | 1,306 | 1,337 | +3.24% | 6,519,600 | 602億8711万 | +5.61% | 0.27 | 0.03 |
01/17 | 1,319 | 1,322 | 1,292 | 1,295 | -0.77% | 4,350,600 | 583億9327万 | +2.21% | 0.26 | 0.02 |
01/16 | 1,307 | 1,312 | 1,272 | 1,305 | +1.48% | 9,163,000 | 588億4419万 | +2.59% | 0.26 | 0.02 |
01/15 | 1,249 | 1,291 | 1,243 | 1,286 | +2.88% | 10,493,500 | 579億8745万 | +0.63% | 0.26 | 0.02 |
01/11 | 1,234 | 1,258 | 1,231 | 1,250 | +0.73% | 8,222,500 | 563億6416万 | -2.87% | 0.25 | 0.02 |
01/10 | 1,226 | 1,244 | 1,217 | 1,241 | 0% | 6,867,100 | 559億5834万 | -4.32% | 0.25 | 0.02 |
01/09 | 1,252 | 1,258 | 1,236 | 1,241 | +1.22% | 6,028,700 | 559億5834万 | -4.98% | 0.25 | 0.02 |
01/08 | 1,240 | 1,241 | 1,222 | 1,226 | +0.57% | 6,568,100 | 552億8197万 | -6.77% | 0.24 | 0.02 |
01/07 | 1,226 | 1,233 | 1,216 | 1,219 | +3.66% | 5,302,500 | 549億6633万 | -8% | 0.24 | 0.02 |
01/04 | 1,177 | 1,184 | 1,155 | 1,176 | -3.37% | 9,231,000 | 530億2740万 | -11.78% | 0.23 | 0.02 |
2018 |
12/28 | 1,200 | 1,229 | 1,198 | 1,217 | -0.65% | 6,721,000 | 548億7615万 | -9.31% | 0.24 | 0.02 |
12/27 | 1,231 | 1,234 | 1,202 | 1,225 | +4.26% | 7,880,900 | 552億3688万 | -9.26% | 0.24 | 0.02 |
12/26 | 1,169 | 1,188 | 1,155 | 1,175 | +2.09% | 5,656,800 | 529億8231万 | -13.6% | 0.23 | 0.02 |
12/25 | 1,162 | 1,175 | 1,146 | 1,151 | -6.04% | 5,828,100 | 519億12万 | -16.11% | 0.23 | 0.02 |
12/21 | 1,228 | 1,247 | 1,219 | 1,225 | -0.81% | 9,681,200 | 552億3688万 | -11.49% | 0.24 | 0.02 |
12/20 | 1,268 | 1,269 | 1,228 | 1,235 | -3.67% | 9,230,800 | 556億8779万 | -11.34% | 0.25 | 0.02 |
12/19 | 1,280 | 1,290 | 1,269 | 1,282 | -0.08% | 6,871,200 | 578億709万 | -8.56% | 0.25 | 0.02 |
12/18 | 1,283 | 1,304 | 1,280 | 1,283 | -1.76% | 6,293,700 | 578億5218万 | -8.94% | 0.26 | 0.02 |
12/17 | 1,299 | 1,326 | 1,296 | 1,306 | +1.01% | 5,454,400 | 588億8928万 | -7.77% | 0.26 | 0.02 |
12/14 | 1,319 | 1,324 | 1,287 | 1,293 | -2.78% | 10,096,900 | 583億309万 | -9.07% | 0.26 | 0.02 |
12/13 | 1,333 | 1,348 | 1,323 | 1,330 | -0.67% | 6,475,800 | 599億7147万 | -6.93% | 0.26 | 0.02 |
12/12 | 1,314 | 1,353 | 1,305 | 1,339 | +2.61% | 6,869,900 | 603億7729万 | -6.62% | 0.27 | 0.03 |
12/11 | 1,334 | 1,335 | 1,298 | 1,305 | -2.9% | 7,180,000 | 588億4419万 | -9.31% | 0.26 | 0.02 |
12/10 | 1,326 | 1,347 | 1,321 | 1,344 | -1.68% | 5,162,600 | 606億275万 | -7.12% | 0.27 | 0.03 |
12/07 | 1,383 | 1,392 | 1,365 | 1,367 | 0% | 5,781,600 | 616億3985万 | -5.92% | 0.27 | 0.03 |
12/06 | 1,398 | 1,399 | 1,353 | 1,367 | -4% | 8,305,900 | 616億3985万 | -6.11% | 0.27 | 0.03 |
12/05 | 1,420 | 1,441 | 1,415 | 1,424 | -1.66% | 5,416,500 | 642億1005万 | -2.4% | 0.28 | 0.03 |
12/04 | 1,493 | 1,504 | 1,443 | 1,448 | -3.21% | 6,355,400 | 652億9225万 | -0.62% | 0.29 | 0.03 |
12/03 | 1,528 | 1,531 | 1,491 | 1,496 | -0.13% | 4,963,200 | 674億5663万 | +3.03% | 0.3 | 0.03 |
11/30 | 1,488 | 1,501 | 1,481 | 1,498 | +1.15% | 5,482,500 | 675億4681万 | +3.74% | 0.3 | 0.03 |
11/29 | 1,493 | 1,505 | 1,478 | 1,481 | +0.54% | 3,134,200 | 667億8026万 | +3.06% | 0.29 | 0.03 |
11/28 | 1,470 | 1,480 | 1,454 | 1,473 | +1.31% | 3,623,800 | 664億1953万 | +2.86% | 0.29 | 0.03 |
11/27 | 1,450 | 1,463 | 1,436 | 1,454 | +1.47% | 4,148,100 | 655億6279万 | +1.82% | 0.29 | 0.03 |
11/26 | 1,421 | 1,436 | 1,408 | 1,433 | +1.78% | 4,947,100 | 646億1588万 | +0.49% | 0.28 | 0.03 |
11/22 | 1,426 | 1,435 | 1,400 | 1,408 | -0.85% | 5,080,200 | 634億8859万 | -1.19% | 0.28 | 0.03 |
11/21 | 1,399 | 1,423 | 1,366 | 1,420 | -2.67% | 9,064,500 | 640億2969万 | -0.35% | 0.28 | 0.03 |
11/20 | 1,462 | 1,473 | 1,454 | 1,459 | -1.68% | 4,621,600 | 657億8825万 | +2.31% | 0.29 | 0.03 |
11/19 | 1,454 | 1,488 | 1,450 | 1,484 | +3.06% | 4,999,400 | 669億1553万 | +4.21% | 0.29 | 0.03 |
11/16 | 1,450 | 1,461 | 1,434 | 1,440 | -0.83% | 4,182,600 | 649億3152万 | +1.34% | 0.29 | 0.03 |
11/15 | 1,456 | 1,458 | 1,438 | 1,452 | -1.16% | 4,543,200 | 654億7261万 | +2.25% | 0.29 | 0.03 |
11/14 | 1,441 | 1,473 | 1,434 | 1,469 | +1.73% | 4,875,500 | 662億3916万 | +3.52% | 0.29 | 0.03 |
11/13 | 1,426 | 1,448 | 1,409 | 1,444 | -1.43% | 4,630,900 | 651億1188万 | +1.69% | 0.29 | 0.03 |
11/12 | 1,434 | 1,469 | 1,424 | 1,465 | +0.76% | 3,246,300 | 660億5880万 | +3.02% | 0.29 | 0.03 |
11/09 | 1,469 | 1,470 | 1,445 | 1,454 | -1.49% | 3,849,800 | 655億6279万 | +2.11% | 0.29 | 0.03 |
11/08 | 1,478 | 1,494 | 1,469 | 1,476 | +2.29% | 5,384,400 | 665億5480万 | +3.36% | 0.29 | 0.03 |
11/07 | 1,465 | 1,491 | 1,434 | 1,443 | -2.1% | 6,863,700 | 650億6679万 | +0.84% | 0.29 | 0.03 |
11/06 | 1,481 | 1,483 | 1,458 | 1,474 | -1.14% | 5,596,600 | 664億6462万 | +2.57% | 0.29 | 0.03 |
11/05 | 1,475 | 1,498 | 1,467 | 1,491 | -1.06% | 5,182,300 | 672億3117万 | +3.54% | 0.3 | 0.03 |
11/02 | 1,460 | 1,521 | 1,453 | 1,507 | +4.22% | 10,059,300 | 679億5264万 | +4.44% | 0.3 | 0.03 |
11/01 | 1,445 | 1,449 | 1,422 | 1,446 | +0.84% | 6,762,900 | 652億206万 | +0.14% | 0.29 | 0.03 |
10/31 | 1,387 | 1,434 | 1,377 | 1,434 | +4.22% | 9,673,200 | 646億6097万 | -1.04% | 0.29 | 0.03 |
10/30 | 1,308 | 1,379 | 1,305 | 1,376 | +4.56% | 9,993,900 | 620億4567万 | -5.36% | 0.27 | 0.03 |
10/29 | 1,328 | 1,353 | 1,260 | 1,316 | +0.53% | 8,835,200 | 593億4019万 | -9.92% | 0.26 | 0.02 |
10/26 | 1,317 | 1,335 | 1,296 | 1,309 | -0.15% | 7,917,800 | 590億2455万 | -10.95% | 0.26 | 0.02 |
10/25 | 1,319 | 1,332 | 1,310 | 1,311 | -3.6% | 7,073,800 | 591億1473万 | -11.36% | 0.26 | 0.02 |
10/24 | 1,380 | 1,381 | 1,357 | 1,360 | -0.87% | 5,521,300 | 613億2421万 | -8.48% | 0.27 | 0.03 |
10/23 | 1,395 | 1,398 | 1,372 | 1,372 | -2.28% | 5,680,900 | 618億6531万 | -7.92% | 0.27 | 0.03 |
10/22 | 1,387 | 1,409 | 1,377 | 1,404 | +0.29% | 4,682,000 | 633億823万 | -5.96% | 0.28 | 0.03 |
10/19 | 1,390 | 1,405 | 1,389 | 1,400 | -0.71% | 4,703,800 | 631億2786万 | -6.29% | 0.28 | 0.03 |
10/18 | 1,446 | 1,446 | 1,409 | 1,410 | -2.29% | 4,748,400 | 635億7878万 | -5.69% | 0.28 | 0.03 |
10/17 | 1,443 | 1,452 | 1,433 | 1,443 | +1.55% | 5,242,100 | 650億6679万 | -3.54% | 0.29 | 0.03 |
10/16 | 1,402 | 1,421 | 1,402 | 1,421 | +1.28% | 5,526,100 | 640億7478万 | -5.01% | 0.28 | 0.03 |
10/15 | 1,407 | 1,419 | 1,402 | 1,403 | -1.89% | 7,217,100 | 632億6314万 | -6.34% | 0.28 | 0.03 |
10/12 | 1,400 | 1,434 | 1,395 | 1,430 | +0.7% | 9,834,900 | 644億8060万 | -4.67% | 0.28 | 0.03 |
10/11 | 1,413 | 1,431 | 1,403 | 1,420 | -5.14% | 10,778,100 | 640億2969万 | -5.46% | 0.28 | 0.03 |
10/10 | 1,497 | 1,504 | 1,492 | 1,497 | +1.22% | 4,995,100 | 675億172万 | -0.47% | 0.3 | 0.03 |
10/09 | 1,500 | 1,505 | 1,474 | 1,479 | -3.52% | 6,606,200 | 666億9008万 | -1.66% | 0.29 | 0.03 |
10/05 | 1,535 | 1,542 | 1,529 | 1,533 | -1.22% | 4,979,200 | 691億2501万 | +1.86% | 0.3 | 0.03 |
10/04 | 1,570 | 1,573 | 1,546 | 1,552 | +0.39% | 4,455,900 | 699億8175万 | +3.19% | 0.31 | 0.03 |
10/03 | 1,569 | 1,571 | 1,545 | 1,546 | -2.28% | 4,780,700 | 697億1120万 | +2.86% | 0.31 | 0.03 |
10/02 | 1,580 | 1,601 | 1,577 | 1,582 | +1.02% | 5,733,300 | 713億3449万 | +5.33% | 0.31 | 0.03 |
10/01 | 1,556 | 1,568 | 1,547 | 1,566 | +0.58% | 3,633,100 | 706億1302万 | +4.54% | 0.31 | 0.03 |
09/28 | 1,560 | 1,569 | 1,550 | 1,557 | +1.04% | 5,528,800 | 702億720万 | +4.15% | 0.31 | 0.03 |
09/27 | 1,550 | 1,562 | 1,539 | 1,541 | -1.09% | 5,018,000 | 694億8574万 | +3.28% | 0.31 | 0.03 |
09/26 | 1,546 | 1,558 | 1,532 | 1,558 | +0.32% | 4,592,800 | 702億5229万 | +4.63% | 0.31 | 0.03 |
09/25 | 1,566 | 1,568 | 1,536 | 1,553 | -0.7% | 6,319,500 | 700億2684万 | +4.51% | 0.31 | 0.03 |
09/21 | 1,550 | 1,565 | 1,538 | 1,564 | +1.43% | 8,891,500 | 705億2284万 | +5.46% | 0.31 | 0.03 |
09/20 | 1,544 | 1,551 | 1,533 | 1,542 | +0.98% | 5,936,500 | 695億3083万 | +4.26% | 0.31 | 0.03 |
09/19 | 1,512 | 1,531 | 1,507 | 1,527 | +2.62% | 6,320,000 | 688億5446万 | +3.53% | 0.3 | 0.03 |
09/18 | 1,471 | 1,496 | 1,464 | 1,488 | +1.09% | 5,950,500 | 670億9590万 | +1.02% | 0.3 | 0.03 |
09/14 | 1,463 | 1,481 | 1,461 | 1,472 | +2.58% | 10,420,200 | 663億7444万 | 0% | 0.29 | 0.03 |
09/13 | 1,420 | 1,441 | 1,419 | 1,435 | +0.91% | 5,481,300 | 647億606万 | -2.58% | 0.29 | 0.03 |
09/12 | 1,419 | 1,425 | 1,412 | 1,422 | -1.18% | 9,189,100 | 641億1987万 | -3.66% | 0.28 | 0.03 |
09/11 | 1,434 | 1,444 | 1,426 | 1,439 | +0.14% | 3,816,900 | 648億8642万 | -2.7% | 0.29 | 0.03 |
09/10 | 1,423 | 1,444 | 1,421 | 1,437 | -0.07% | 4,819,800 | 647億9624万 | -3.04% | 0.29 | 0.03 |
09/07 | 1,450 | 1,452 | 1,427 | 1,438 | -1.57% | 5,890,400 | 648億4133万 | -3.16% | 0.29 | 0.03 |
09/06 | 1,457 | 1,467 | 1,452 | 1,461 | -0.34% | 4,112,600 | 658億7843万 | -1.81% | 0.29 | 0.03 |
09/05 | 1,479 | 1,479 | 1,457 | 1,466 | -0.27% | 5,954,600 | 661億389万 | -1.61% | 0.29 | 0.03 |
09/04 | 1,463 | 1,480 | 1,458 | 1,470 | +0.41% | 4,265,000 | 662億8426万 | -1.41% | 0.29 | 0.03 |
09/03 | 1,496 | 1,501 | 1,464 | 1,464 | -2.4% | 4,822,400 | 660億1371万 | -1.94% | 0.29 | 0.03 |
08/31 | 1,500 | 1,510 | 1,497 | 1,500 | -0.86% | 4,571,000 | 676億3700万 | +0.33% | 0.3 | 0.03 |
08/30 | 1,521 | 1,531 | 1,507 | 1,513 | -0.13% | 5,885,200 | 682億2318万 | +1.07% | 0.3 | 0.03 |
08/29 | 1,527 | 1,534 | 1,513 | 1,515 | -0.59% | 7,137,000 | 683億1337万 | +1.13% | 0.3 | 0.03 |
08/28 | 1,534 | 1,540 | 1,523 | 1,524 | +0.46% | 4,096,400 | 687億1919万 | +1.67% | 0.3 | 0.03 |
08/27 | 1,500 | 1,520 | 1,494 | 1,517 | +1.68% | 3,274,200 | 684億355万 | +1.27% | 0.3 | 0.03 |
08/24 | 1,489 | 1,496 | 1,486 | 1,492 | +0.67% | 3,293,800 | 672億7627万 | -0.27% | 0.3 | 0.03 |
08/23 | 1,483 | 1,485 | 1,471 | 1,482 | -0.6% | 4,194,800 | 668億2535万 | -0.87% | 0.29 | 0.03 |
08/22 | 1,471 | 1,502 | 1,470 | 1,491 | +2.12% | 4,504,000 | 672億3117万 | -0.27% | 0.3 | 0.03 |
08/21 | 1,462 | 1,474 | 1,457 | 1,460 | -1.08% | 5,037,900 | 658億3334万 | -2.21% | 0.29 | 0.03 |
08/20 | 1,473 | 1,481 | 1,469 | 1,476 | -0.27% | 3,209,000 | 665億5480万 | -1.01% | 0.29 | 0.03 |