株価チャート
2018/09/14~2019/02/15
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 |
02/15 | 1,151 | 1,175 | 1,137 | 1,155 | +0.35% | 138,100 | 133億4510万 | -5.64% | 12.11 | 0.65 |
02/14 | 1,200 | 1,200 | 1,140 | 1,151 | -13.85% | 420,900 | 132億9888万 | -5.89% | 12.07 | 0.65 |
02/13 | 1,329 | 1,338 | 1,303 | 1,336 | +2.38% | 121,400 | 154億3641万 | +9.42% | 14.01 | 0.75 |
02/12 | 1,276 | 1,317 | 1,273 | 1,305 | +2.27% | 81,300 | 150億7823万 | +7.58% | 13.68 | 0.73 |
02/08 | 1,272 | 1,284 | 1,221 | 1,276 | -0.08% | 142,700 | 147億4315万 | +6.16% | 13.38 | 0.72 |
02/07 | 1,289 | 1,306 | 1,266 | 1,277 | -0.31% | 83,900 | 147億5471万 | +6.68% | 13.39 | 0.72 |
02/06 | 1,280 | 1,285 | 1,259 | 1,281 | +1.1% | 55,700 | 148億93万 | +7.56% | 13.43 | 0.72 |
02/05 | 1,263 | 1,277 | 1,239 | 1,267 | -0.94% | 86,900 | 146億3917万 | +7.1% | 13.28 | 0.71 |
02/04 | 1,260 | 1,284 | 1,260 | 1,279 | +1.43% | 54,600 | 147億7782万 | +8.85% | 13.41 | 0.72 |
02/01 | 1,273 | 1,282 | 1,257 | 1,261 | -0.79% | 71,800 | 139億8348万 | +7.59% | 13.03 | 0.7 |
01/31 | 1,276 | 1,293 | 1,266 | 1,271 | +2.33% | 101,100 | 140億9437万 | +8.54% | 13.13 | 0.7 |
01/30 | 1,251 | 1,267 | 1,240 | 1,242 | -1.58% | 61,500 | 137億7278万 | +5.88% | 12.83 | 0.69 |
01/29 | 1,252 | 1,265 | 1,224 | 1,262 | -0.55% | 113,100 | 139億9457万 | +6.95% | 13.04 | 0.7 |
01/28 | 1,251 | 1,281 | 1,240 | 1,269 | +1.6% | 137,000 | 140億7219万 | +6.91% | 13.11 | 0.7 |
01/25 | 1,218 | 1,258 | 1,218 | 1,249 | +3.22% | 75,300 | 138億5041万 | +4.87% | 12.9 | 0.69 |
01/24 | 1,186 | 1,217 | 1,180 | 1,210 | +2.46% | 71,900 | 134億1793万 | +1% | 12.5 | 0.67 |
01/23 | 1,179 | 1,192 | 1,151 | 1,181 | -0.34% | 74,600 | 130億9634万 | -2.15% | 12.2 | 0.65 |
01/22 | 1,208 | 1,211 | 1,179 | 1,185 | -1.99% | 78,000 | 131億4070万 | -2.47% | 12.24 | 0.66 |
01/21 | 1,208 | 1,247 | 1,207 | 1,209 | +1.17% | 136,500 | 134億684万 | -1.23% | 12.49 | 0.67 |
01/18 | 1,160 | 1,201 | 1,159 | 1,195 | +3.73% | 91,100 | 132億5159万 | -3.24% | 12.35 | 0.66 |
01/17 | 1,160 | 1,167 | 1,143 | 1,152 | +0.79% | 52,500 | 127億7475万 | -7.54% | 11.9 | 0.64 |
01/16 | 1,149 | 1,152 | 1,117 | 1,143 | -1.3% | 87,200 | 126億7495万 | -9.21% | 11.81 | 0.63 |
01/15 | 1,129 | 1,170 | 1,111 | 1,158 | +1.85% | 79,400 | 128億4129万 | -9.25% | 11.96 | 0.64 |
01/11 | 1,154 | 1,170 | 1,133 | 1,137 | -1.3% | 80,000 | 126億842万 | -12% | 11.75 | 0.63 |
01/10 | 1,140 | 1,171 | 1,117 | 1,152 | +2.4% | 106,300 | 127億7475万 | -11.99% | 11.9 | 0.64 |
01/09 | 1,130 | 1,143 | 1,109 | 1,125 | +0.9% | 171,600 | 124億7535万 | -15.16% | 11.62 | 0.62 |
01/08 | 1,113 | 1,132 | 1,085 | 1,115 | +0.27% | 179,800 | 123億6445万 | -16.92% | 11.52 | 0.62 |
01/07 | 1,084 | 1,131 | 1,075 | 1,112 | +5.5% | 162,100 | 123億3119万 | -18.24% | 11.49 | 0.62 |
01/04 | 1,080 | 1,083 | 1,030 | 1,054 | -6.81% | 159,500 | 116億8801万 | -23.35% | 10.89 | 0.58 |
2018 |
12/28 | 1,133 | 1,133 | 1,091 | 1,131 | -0.88% | 173,800 | 125億4188万 | -18.81% | 11.69 | 0.63 |
12/27 | 1,133 | 1,145 | 1,111 | 1,141 | +5.94% | 211,600 | 126億5277万 | -18.91% | 11.79 | 0.63 |
12/26 | 1,091 | 1,096 | 1,050 | 1,077 | +0.37% | 168,600 | 119億4306万 | -24.05% | 11.13 | 0.6 |
12/25 | 1,142 | 1,148 | 1,065 | 1,073 | -10.73% | 278,000 | 118億9871万 | -25.23% | 11.09 | 0.59 |
12/21 | 1,213 | 1,232 | 1,181 | 1,202 | -1.56% | 180,900 | 133億2921万 | -17.05% | 12.42 | 0.66 |
12/20 | 1,313 | 1,315 | 1,208 | 1,221 | -8.88% | 292,800 | 135億3991万 | -16.26% | 12.62 | 0.68 |
12/19 | 1,418 | 1,418 | 1,331 | 1,340 | -5.5% | 186,800 | 148億5952万 | -8.72% | 13.84 | 0.74 |
12/18 | 1,420 | 1,454 | 1,397 | 1,418 | -0.21% | 91,400 | 157億2448万 | -3.86% | 14.65 | 0.78 |
12/17 | 1,408 | 1,463 | 1,388 | 1,421 | +2.9% | 113,800 | 157億5775万 | -4.12% | 14.68 | 0.79 |
12/14 | 1,413 | 1,418 | 1,381 | 1,381 | -2.81% | 94,100 | 153億1418万 | -7.19% | 14.27 | 0.76 |
12/13 | 1,423 | 1,432 | 1,402 | 1,421 | +0.07% | 56,400 | 157億5775万 | -4.95% | 14.68 | 0.79 |
12/12 | 1,400 | 1,442 | 1,400 | 1,420 | +1.79% | 66,100 | 157億4666万 | -5.4% | 14.67 | 0.79 |
12/11 | 1,407 | 1,418 | 1,385 | 1,395 | -0.29% | 86,800 | 154億6943万 | -6.94% | 14.41 | 0.77 |
12/10 | 1,462 | 1,464 | 1,397 | 1,399 | -5.47% | 67,700 | 155億1379万 | -6.73% | 14.45 | 0.77 |
12/07 | 1,485 | 1,497 | 1,450 | 1,480 | +0.41% | 101,200 | 164億1201万 | -1.4% | 15.29 | 0.82 |
12/06 | 1,482 | 1,493 | 1,438 | 1,474 | -0.47% | 131,900 | 163億4548万 | -1.67% | 15.23 | 0.82 |
12/05 | 1,536 | 1,537 | 1,479 | 1,481 | -5.55% | 146,300 | 164億2310万 | -1.13% | 15.3 | 0.82 |
12/04 | 1,569 | 1,587 | 1,552 | 1,568 | +0.19% | 58,800 | 173億8786万 | +5.02% | 16.2 | 0.87 |
12/03 | 1,573 | 1,593 | 1,553 | 1,565 | +0.38% | 64,300 | 173億5459万 | +5.53% | 16.17 | 0.87 |
11/30 | 1,576 | 1,576 | 1,535 | 1,559 | -0.64% | 69,400 | 172億8806万 | +5.62% | 16.11 | 0.86 |
11/29 | 1,550 | 1,576 | 1,547 | 1,569 | +2.35% | 101,300 | 173億9895万 | +6.73% | 16.21 | 0.87 |
11/28 | 1,559 | 1,589 | 1,530 | 1,533 | -1.67% | 81,700 | 169億9974万 | +4.43% | 15.84 | 0.85 |
11/27 | 1,521 | 1,572 | 1,521 | 1,559 | +3.86% | 167,300 | 172億8806万 | +6.2% | 16.11 | 0.86 |
11/26 | 1,512 | 1,538 | 1,499 | 1,501 | +0.27% | 84,100 | 166億4488万 | +2.18% | 15.51 | 0.83 |
11/22 | 1,481 | 1,501 | 1,456 | 1,497 | +0.6% | 81,600 | 166億53万 | +1.77% | 15.47 | 0.83 |
11/21 | 1,404 | 1,489 | 1,400 | 1,488 | +5.01% | 98,700 | 165億72万 | +0.95% | 15.37 | 0.82 |
11/20 | 1,481 | 1,481 | 1,412 | 1,417 | -4.96% | 147,500 | 157億1339万 | -4% | 14.64 | 0.78 |
11/19 | 1,440 | 1,495 | 1,431 | 1,491 | +5.07% | 178,500 | 165億3399万 | +0.68% | 15.4 | 0.82 |
11/16 | 1,435 | 1,437 | 1,392 | 1,419 | -1.66% | 171,400 | 157億3557万 | -4.38% | 14.66 | 0.78 |
11/15 | 1,464 | 1,489 | 1,438 | 1,443 | -1.43% | 85,100 | 160億171万 | -3.28% | 14.91 | 0.8 |
11/14 | 1,513 | 1,527 | 1,457 | 1,464 | -3.94% | 178,600 | 162億3458万 | -2.27% | 15.13 | 0.81 |
11/13 | 1,560 | 1,562 | 1,508 | 1,524 | -4.03% | 292,400 | 168億9994万 | +1.26% | 15.75 | 0.84 |
11/12 | 1,560 | 1,596 | 1,531 | 1,588 | +1.53% | 110,200 | 176億964万 | +5.24% | 16.41 | 0.88 |
11/09 | 1,560 | 1,584 | 1,551 | 1,564 | +0.45% | 123,300 | 173億4350万 | +3.44% | 16.16 | 0.87 |
11/08 | 1,582 | 1,586 | 1,549 | 1,557 | -0.57% | 139,800 | 172億6588万 | +2.7% | 16.09 | 0.86 |
11/07 | 1,498 | 1,601 | 1,490 | 1,566 | +12.99% | 475,000 | 173億6568万 | +3.16% | 16.18 | 0.87 |
11/06 | 1,390 | 1,397 | 1,366 | 1,386 | -0.72% | 143,500 | 153億6963万 | -8.7% | 14.32 | 0.77 |
11/05 | 1,430 | 1,470 | 1,382 | 1,396 | -2.92% | 312,500 | 154億8052万 | -8.46% | 14.42 | 0.77 |
11/02 | 1,424 | 1,453 | 1,404 | 1,438 | +0.07% | 151,800 | 159億4626万 | -6.07% | 14.86 | 0.8 |
11/01 | 1,410 | 1,454 | 1,404 | 1,437 | +0.21% | 81,000 | 159億3518万 | -6.38% | 14.85 | 0.79 |
10/31 | 1,390 | 1,436 | 1,380 | 1,434 | +5.36% | 85,700 | 159億191万 | -6.82% | 14.82 | 0.79 |
10/30 | 1,323 | 1,388 | 1,318 | 1,361 | +2.25% | 184,500 | 150億9240万 | -11.91% | 14.06 | 0.75 |
10/29 | 1,396 | 1,412 | 1,326 | 1,331 | -3.62% | 114,300 | 147億5972万 | -14.35% | 13.75 | 0.74 |
10/26 | 1,430 | 1,452 | 1,361 | 1,381 | -1.5% | 175,300 | 153億1418万 | -11.59% | 14.27 | 0.76 |
10/25 | 1,492 | 1,493 | 1,401 | 1,402 | -8.13% | 167,000 | 155億4705万 | -10.59% | 14.49 | 0.78 |
10/24 | 1,545 | 1,545 | 1,506 | 1,526 | -0.39% | 71,800 | 169億2211万 | -2.99% | 15.77 | 0.84 |
10/23 | 1,587 | 1,610 | 1,529 | 1,532 | -2.79% | 111,900 | 169億8865万 | -2.61% | 15.83 | 0.85 |
10/22 | 1,577 | 1,588 | 1,545 | 1,576 | +1.42% | 80,400 | 174億7657万 | +0.32% | 16.28 | 0.87 |
10/19 | 1,540 | 1,573 | 1,533 | 1,554 | -0.64% | 51,400 | 172億3261万 | -0.83% | 16.06 | 0.86 |
10/18 | 1,576 | 1,583 | 1,555 | 1,564 | +0.19% | 62,100 | 173億4350万 | -0.06% | 16.16 | 0.87 |
10/17 | 1,553 | 1,566 | 1,530 | 1,561 | +2.23% | 85,800 | 173億1024万 | -0.13% | 16.13 | 0.86 |
10/16 | 1,556 | 1,558 | 1,504 | 1,527 | -2.43% | 123,000 | 169億3320万 | -2.18% | 15.78 | 0.84 |
10/15 | 1,635 | 1,635 | 1,562 | 1,565 | -3.69% | 122,900 | 173億5459万 | 0% | 16.17 | 0.87 |
10/12 | 1,581 | 1,650 | 1,581 | 1,625 | +2.27% | 88,300 | 180億1995万 | +3.5% | 16.79 | 0.9 |
10/11 | 1,573 | 1,619 | 1,564 | 1,589 | -2.99% | 147,000 | 176億2073万 | +1.02% | 16.42 | 0.88 |
10/10 | 1,673 | 1,673 | 1,612 | 1,638 | +0.31% | 108,800 | 181億6410万 | +3.93% | 16.92 | 0.91 |
10/09 | 1,663 | 1,679 | 1,622 | 1,633 | -1.69% | 117,900 | 181億866万 | +3.49% | 16.87 | 0.9 |
10/05 | 1,661 | 1,710 | 1,646 | 1,661 | +0.06% | 237,300 | 184億1916万 | +4.99% | 17.16 | 0.92 |
10/04 | 1,640 | 1,691 | 1,637 | 1,660 | +3.04% | 169,300 | 184億807万 | +4.8% | 17.15 | 0.92 |
10/03 | 1,582 | 1,625 | 1,570 | 1,611 | +3.87% | 192,800 | 178億6470万 | +1.64% | 16.64 | 0.89 |
10/02 | 1,576 | 1,578 | 1,530 | 1,551 | -1.59% | 61,000 | 171億9934万 | -2.45% | 16.02 | 0.86 |
10/01 | 1,557 | 1,596 | 1,553 | 1,576 | +1.94% | 75,300 | 174億7657万 | -1.19% | 16.28 | 0.87 |
09/28 | 1,540 | 1,550 | 1,516 | 1,546 | +1.51% | 69,100 | 171億4390万 | -3.25% | 15.97 | 0.86 |
09/27 | 1,560 | 1,560 | 1,506 | 1,523 | -1.74% | 73,500 | 168億8885万 | -4.87% | 15.74 | 0.84 |
09/26 | 1,590 | 1,596 | 1,512 | 1,550 | -2.52% | 142,500 | 171億8826万 | -3.37% | 16.01 | 0.86 |
09/25 | 1,561 | 1,590 | 1,542 | 1,590 | +1.27% | 76,200 | 176億3182万 | -1.06% | 16.43 | 0.88 |
09/21 | 1,534 | 1,573 | 1,530 | 1,570 | +2.08% | 89,900 | 174億1004万 | -2.55% | 16.22 | 0.87 |
09/20 | 1,531 | 1,540 | 1,515 | 1,538 | -0.13% | 51,900 | 170億5518万 | -4.71% | 15.89 | 0.85 |
09/19 | 1,535 | 1,541 | 1,518 | 1,540 | +1.45% | 52,000 | 170億7736万 | -4.82% | 15.91 | 0.85 |
09/18 | 1,514 | 1,528 | 1,492 | 1,518 | -0.33% | 68,900 | 168億3340万 | -6.3% | 15.68 | 0.84 |
09/14 | 1,510 | 1,528 | 1,490 | 1,523 | +2.01% | 76,600 | 168億8885万 | -6.1% | 15.74 | 0.84 |