株価チャート
2018/08/14~2019/01/11
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 |
01/11 | 252 | 270 | 252 | 268 | +3.08% | 43,000 | 23億5198万 | -5.3% | - | 1.72 |
01/10 | 251 | 261 | 241 | 260 | +1.96% | 37,200 | 22億8177万 | -9.09% | - | 1.67 |
01/09 | 257 | 264 | 252 | 255 | -1.92% | 49,200 | 22億3789万 | -12.07% | - | 1.64 |
01/08 | 248 | 271 | 248 | 260 | +4% | 74,400 | 22億8177万 | -11.86% | - | 1.67 |
01/07 | 252 | 258 | 250 | 250 | +2.46% | 46,800 | 21億9401万 | -16.11% | - | 1.61 |
01/04 | 231 | 245 | 222 | 244 | +0.41% | 64,800 | 21億4135万 | -19.21% | - | 1.57 |
2018 |
12/28 | 237 | 245 | 237 | 243 | -1.22% | 41,600 | 21億3258万 | -20.59% | - | 1.56 |
12/27 | 240 | 252 | 236 | 246 | +9.33% | 68,400 | 21億5891万 | -20.65% | - | 1.58 |
12/26 | 246 | 246 | 211 | 225 | +5.14% | 120,800 | 19億7461万 | -28.34% | - | 1.45 |
12/25 | 220 | 228 | 206 | 214 | -13.71% | 255,000 | 18億7807万 | -32.92% | - | 1.38 |
12/21 | 265 | 286 | 231 | 248 | +6.44% | 260,400 | 21億7646万 | -23.69% | - | 1.59 |
12/20 | 262 | 271 | 230 | 233 | -14.96% | 169,400 | 20億4482万 | -29.39% | - | 1.5 |
12/19 | 276 | 280 | 267 | 274 | +2.24% | 67,900 | 24億463万 | -18.45% | - | 1.76 |
12/18 | 292 | 293 | 268 | 268 | -8.22% | 101,900 | 23億5198万 | -20.94% | - | 1.72 |
12/17 | 305 | 305 | 290 | 292 | -5.5% | 64,600 | 25億6260万 | -15.12% | - | 1.88 |
12/14 | 322 | 323 | 305 | 309 | -4.04% | 57,400 | 27億1180万 | -11.71% | - | 1.99 |
12/13 | 315 | 323 | 312 | 322 | +1.9% | 28,700 | 28億2589万 | -9.55% | - | 2.07 |
12/12 | 296 | 318 | 294 | 316 | +4.98% | 42,300 | 27億7323万 | -12.22% | - | 2.03 |
12/11 | 320 | 320 | 301 | 301 | -2.27% | 49,000 | 26億4159万 | -17.31% | - | 1.94 |
12/10 | 331 | 331 | 308 | 308 | -6.95% | 140,700 | 27億302万 | -16.3% | - | 1.98 |
12/07 | 338 | 342 | 331 | 331 | 0% | 74,900 | 29億487万 | -11.26% | - | 2.13 |
12/06 | 347 | 350 | 331 | 331 | -4.34% | 113,500 | 29億487万 | -11.97% | - | 2.13 |
12/05 | 350 | 354 | 346 | 346 | -2.54% | 77,500 | 30億3651万 | -8.71% | - | 2.22 |
12/04 | 363 | 370 | 355 | 355 | -2.74% | 75,100 | 31億1550万 | -6.82% | - | 2.28 |
12/03 | 358 | 368 | 357 | 365 | +1.96% | 55,300 | 32億326万 | -4.7% | - | 2.35 |
11/30 | 364 | 370 | 354 | 358 | -1.1% | 73,600 | 31億4182万 | -6.77% | - | 2.3 |
11/29 | 370 | 375 | 360 | 362 | -2.95% | 113,000 | 31億7693万 | -6.22% | - | 2.33 |
11/28 | 344 | 410 | 344 | 373 | +9.06% | 484,100 | 32億7346万 | -4.36% | - | 2.4 |
11/27 | 353 | 353 | 342 | 342 | -1.72% | 60,600 | 30億141万 | -12.98% | - | 2.2 |
11/26 | 345 | 354 | 345 | 348 | +1.75% | 73,300 | 30億5406万 | -13% | - | 2.24 |
11/22 | 348 | 361 | 341 | 342 | +0.29% | 108,100 | 30億141万 | -15.76% | - | 2.2 |
11/21 | 331 | 354 | 330 | 341 | -0.58% | 165,900 | 29億9263万 | -17.63% | - | 2.19 |
11/20 | 352 | 365 | 342 | 343 | -3.65% | 191,700 | 30億1018万 | -18.33% | - | 2.21 |
11/19 | 364 | 369 | 345 | 356 | -1.66% | 101,900 | 31億2427万 | -16.43% | - | 2.29 |
11/16 | 358 | 381 | 357 | 362 | -1.09% | 225,800 | 31億7693万 | -15.62% | - | 2.33 |
11/15 | 371 | 411 | 363 | 366 | -4.69% | 326,300 | 32億1203万 | -14.49% | - | 2.35 |
11/14 | 363 | 436 | 363 | 384 | +7.87% | 805,200 | 33億7000万 | -9.86% | - | 2.47 |
11/13 | 382 | 384 | 340 | 356 | -8.72% | 222,000 | 31億2427万 | -16.04% | - | 2.29 |
11/12 | 396 | 406 | 378 | 390 | -10.55% | 182,000 | 34億2266万 | -8.02% | - | 2.51 |
11/09 | 452 | 460 | 436 | 436 | -4.8% | 108,500 | 38億2636万 | +3.32% | - | 2.8 |
11/08 | 446 | 471 | 426 | 458 | +4.33% | 368,500 | 40億1943万 | +9.31% | - | 2.94 |
11/07 | 425 | 476 | 416 | 439 | +9.48% | 518,000 | 38億5268万 | +5.78% | - | 2.82 |
11/06 | 417 | 419 | 395 | 401 | -3.84% | 59,200 | 35億1919万 | -2.67% | - | 2.58 |
11/05 | 417 | 437 | 411 | 417 | -1.88% | 72,300 | 36億5961万 | +1.46% | - | 2.68 |
11/02 | 404 | 426 | 400 | 425 | +5.99% | 71,500 | 37億2982万 | +3.91% | - | 2.73 |
11/01 | 403 | 414 | 393 | 401 | -3.37% | 69,400 | 35億1919万 | -1.23% | - | 2.58 |
10/31 | 402 | 424 | 402 | 415 | +4.8% | 122,400 | 36億4206万 | +2.72% | - | 2.67 |
10/30 | 374 | 402 | 372 | 396 | +1.54% | 91,000 | 34億7531万 | -1.74% | - | 2.55 |
10/29 | 404 | 415 | 381 | 390 | -1.52% | 126,500 | 34億2266万 | -2.99% | - | 2.51 |
10/26 | 418 | 440 | 387 | 396 | -3.41% | 333,400 | 34億7531万 | -1.49% | - | 2.55 |
10/25 | 440 | 453 | 410 | 410 | -9.49% | 247,800 | 35億9818万 | +2.24% | - | 2.64 |
10/24 | 474 | 485 | 450 | 453 | -1.31% | 248,500 | 39億7555万 | +13.82% | - | 2.91 |
10/23 | 486 | 495 | 456 | 459 | -8.93% | 381,600 | 40億2821万 | +16.5% | - | 2.95 |
10/22 | 521 | 550 | 491 | 504 | -3.26% | 470,600 | 44億2313万 | +28.9% | - | 3.24 |
10/19 | 521 | 585 | 503 | 521 | -1.88% | 945,600 | 45億7232万 | +34.63% | - | 3.35 |
10/18 | 491 | 574 | 485 | 531 | +7.27% | 1,515,700 | 46億6008万 | +39.37% | - | 3.41 |
10/17 | 480 | 534 | 462 | 495 | 0% | 1,428,500 | 43億4414万 | +32% | - | 3.18 |
10/16 | 423 | 495 | 388 | 495 | +19.28% | 2,175,400 | 43億4414万 | +33.06% | - | 3.18 |
10/15 | 351 | 415 | 344 | 415 | +23.88% | 730,400 | 36億4206万 | +12.77% | - | 2.67 |
10/12 | 325 | 337 | 325 | 335 | +3.08% | 15,700 | 29億3997万 | -8.97% | - | 2.15 |
10/11 | 340 | 340 | 324 | 325 | -6.61% | 85,700 | 28億5221万 | -12.4% | - | 2.09 |
10/10 | 349 | 354 | 341 | 348 | +1.16% | 50,800 | 30億5406万 | -7.2% | - | 2.24 |
10/09 | 351 | 359 | 344 | 344 | -1.71% | 67,200 | 30億1896万 | -8.75% | - | 2.21 |
10/05 | 366 | 366 | 350 | 350 | -3.05% | 70,700 | 30億7162万 | -7.89% | - | 2.25 |
10/04 | 358 | 365 | 358 | 361 | +1.69% | 21,400 | 31億6815万 | -5.74% | - | 2.32 |
10/03 | 367 | 374 | 355 | 355 | -3.01% | 47,300 | 31億1550万 | -7.55% | - | 2.28 |
10/02 | 371 | 405 | 357 | 366 | -0.54% | 184,700 | 32億1203万 | -5.18% | - | 2.35 |
10/01 | 356 | 380 | 356 | 368 | +3.37% | 67,200 | 32億2958万 | -4.91% | - | 2.37 |
10/01 | 株式併合 10→1 |
09/28 | 351 | 362 | 350 | 356 | +1.14% | 49,200 | 31億2427万 | -8.25% | - | 2.29 |
09/27 | 364 | 364 | 352 | 352 | -5.38% | 66,200 | 30億8917万 | -9.51% | - | 2.26 |
09/26 | 375 | 380 | 362 | 372 | -2.11% | 55,900 | 32億6469万 | -4.86% | - | 2.39 |
09/25 | 380 | 380 | 370 | 380 | 0% | 85,600 | 33億3490万 | -3.06% | - | 2.44 |
09/21 | 380 | 380 | 370 | 380 | +2.7% | 101,800 | 33億3490万 | -3.55% | - | 2.44 |
09/20 | 370 | 380 | 350 | 370 | 0% | 125,400 | 32億4714万 | -6.57% | - | 2.38 |
09/19 | 350 | 400 | 350 | 370 | +5.71% | 273,300 | 32億4714万 | -7.04% | - | 2.38 |
09/18 | 360 | 360 | 340 | 350 | -2.78% | 99,700 | 30億7162万 | -12.5% | - | 2.25 |
09/14 | 370 | 370 | 350 | 360 | -5.26% | 134,600 | 31億5938万 | -10.45% | - | 2.31 |
09/13 | 380 | 390 | 380 | 380 | -2.56% | 57,500 | 33億3490万 | -5.94% | - | 2.44 |
09/12 | 380 | 390 | 380 | 390 | +2.63% | 65,600 | 34億2266万 | -3.94% | - | 2.51 |
09/11 | 390 | 390 | 380 | 380 | -2.56% | 73,600 | 33億3490万 | -6.86% | - | 2.44 |
09/10 | 400 | 400 | 380 | 390 | -2.5% | 46,600 | 34億2266万 | -4.88% | - | 2.51 |
09/07 | 400 | 400 | 390 | 400 | 0% | 19,200 | 35億1042万 | -3.15% | - | 2.57 |
09/06 | 420 | 420 | 400 | 400 | -2.44% | 43,500 | 35億1042万 | -3.85% | - | 2.57 |
09/05 | 420 | 420 | 410 | 410 | -2.38% | 11,800 | 35億9818万 | -2.15% | - | 2.64 |
09/04 | 420 | 420 | 410 | 420 | 0% | 65,100 | 36億8594万 | -0.47% | - | 2.7 |
09/03 | 420 | 420 | 410 | 420 | +2.44% | 16,000 | 36億8594万 | -0.94% | - | 2.7 |
08/31 | 410 | 420 | 410 | 410 | -2.38% | 15,000 | 35億9818万 | -3.98% | - | 2.64 |
08/30 | 410 | 420 | 400 | 420 | +2.44% | 31,200 | 36億8594万 | -2.55% | - | 2.7 |
08/29 | 410 | 410 | 400 | 410 | +2.5% | 12,400 | 35億9818万 | -5.53% | - | 2.64 |
08/28 | 400 | 410 | 400 | 400 | +2.56% | 107,400 | 35億1042万 | -8.47% | - | 2.57 |
08/27 | 390 | 400 | 380 | 390 | 0% | 123,900 | 34億2266万 | -11.56% | - | 2.51 |
08/24 | 390 | 390 | 370 | 390 | 0% | 148,000 | 34億2266万 | -12.36% | - | 2.51 |
08/23 | 390 | 400 | 390 | 390 | 0% | 41,000 | 34億2266万 | -12.95% | - | 2.51 |
08/22 | 390 | 400 | 390 | 390 | -2.5% | 77,100 | 34億2266万 | -13.91% | - | 2.51 |
08/21 | 400 | 410 | 390 | 400 | -2.44% | 69,400 | 35億1042万 | -12.66% | - | 2.57 |
08/20 | 430 | 430 | 410 | 410 | -4.65% | 40,900 | 35億9818万 | -11.26% | - | 2.64 |
08/17 | 410 | 430 | 400 | 430 | +4.88% | 63,200 | 37億7370万 | -7.53% | - | 2.76 |
08/16 | 410 | 420 | 400 | 410 | -2.38% | 26,500 | 35億9818万 | -12.39% | - | 2.64 |
08/15 | 410 | 420 | 400 | 420 | 0% | 50,800 | 36億8594万 | -11.02% | - | 2.7 |
08/14 | 410 | 420 | 400 | 420 | +5% | 35,200 | 36億8594万 | -11.58% | - | 2.7 |