株価チャート
2018/08/15~2019/01/15
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 |
01/15 | 574 | 575 | 560 | 574 | 0% | 129,500 | 207億3907万 | -5.44% | 7.49 | 0.36 |
01/11 | 590 | 596 | 573 | 574 | -2.38% | 121,300 | 207億3907万 | -6.36% | 7.49 | 0.36 |
01/10 | 612 | 612 | 572 | 588 | -3.29% | 431,300 | 212億4490万 | -5.16% | 7.68 | 0.37 |
01/09 | 609 | 635 | 602 | 608 | +3.75% | 468,400 | 219億6752万 | -3.03% | 7.94 | 0.38 |
01/08 | 615 | 635 | 585 | 586 | -1.01% | 663,600 | 211億7264万 | -7.42% | 7.65 | 0.37 |
01/07 | 546 | 612 | 524 | 592 | +14.73% | 1,004,400 | 213億8943万 | -7.36% | 7.73 | 0.37 |
01/04 | 527 | 533 | 507 | 516 | -2.09% | 162,700 | 186億4349万 | -19.88% | 6.74 | 0.33 |
2018 |
12/28 | 530 | 535 | 521 | 527 | -2.41% | 227,100 | 190億4092万 | -19.3% | 6.88 | 0.33 |
12/27 | 525 | 542 | 525 | 540 | +4.85% | 165,000 | 195億1062万 | -18.31% | 7.05 | 0.34 |
12/26 | 506 | 517 | 499 | 515 | +3.41% | 151,700 | 186億735万 | -22.9% | 6.72 | 0.33 |
12/25 | 506 | 519 | 496 | 498 | -7.09% | 165,000 | 179億9313万 | -26.33% | 6.5 | 0.31 |
12/21 | 541 | 545 | 517 | 536 | -3.42% | 205,900 | 193億6610万 | -21.64% | 7 | 0.34 |
12/20 | 581 | 581 | 554 | 555 | -4.31% | 138,900 | 200億5259万 | -19.33% | 7.25 | 0.35 |
12/19 | 586 | 588 | 578 | 580 | -1.86% | 135,900 | 209億5586万 | -16.18% | 7.57 | 0.37 |
12/18 | 607 | 612 | 591 | 591 | -4.98% | 155,700 | 213億5330万 | -14.84% | 7.72 | 0.37 |
12/17 | 627 | 633 | 615 | 622 | -2.81% | 148,500 | 224億7335万 | -10.5% | 8.12 | 0.39 |
12/14 | 656 | 659 | 638 | 640 | -3.32% | 151,300 | 231億2370万 | -8.05% | 8.36 | 0.4 |
12/13 | 660 | 674 | 660 | 662 | +0.46% | 99,700 | 239億1858万 | -4.75% | 8.64 | 0.42 |
12/12 | 670 | 676 | 652 | 659 | -1.64% | 186,100 | 238億1019万 | -4.91% | 8.6 | 0.42 |
12/11 | 695 | 702 | 667 | 670 | -2.9% | 122,000 | 242億763万 | -3.18% | 8.75 | 0.42 |
12/10 | 680 | 697 | 680 | 690 | 0% | 156,000 | 249億3024万 | +0.44% | 9.01 | 0.44 |
12/07 | 688 | 697 | 684 | 690 | -0.29% | 133,300 | 249億3024万 | +1.17% | 9.01 | 0.44 |
12/06 | 704 | 714 | 687 | 692 | -3.22% | 136,800 | 250億251万 | +2.22% | 9.04 | 0.44 |
12/05 | 730 | 744 | 708 | 715 | -4.03% | 239,400 | 258億3351万 | +6.56% | 9.34 | 0.45 |
12/04 | 748 | 759 | 742 | 745 | -0.13% | 104,900 | 269億1744万 | +12.2% | 9.73 | 0.47 |
12/03 | 747 | 750 | 733 | 746 | -0.13% | 127,200 | 269億5357万 | +13.72% | 9.74 | 0.47 |
11/30 | 744 | 755 | 743 | 747 | -0.66% | 82,600 | 269億8970万 | +15.1% | 9.75 | 0.47 |
11/29 | 764 | 765 | 745 | 752 | 0% | 142,100 | 271億7035万 | +17.13% | 9.82 | 0.47 |
11/28 | 747 | 762 | 747 | 752 | +0.94% | 183,100 | 271億7035万 | +18.24% | 9.82 | 0.47 |
11/27 | 730 | 759 | 730 | 745 | +2.48% | 227,800 | 269億1744万 | +18.25% | 9.73 | 0.47 |
11/26 | 717 | 727 | 697 | 727 | +0.28% | 183,700 | 262億6708万 | +16.32% | 9.49 | 0.46 |
11/22 | 717 | 736 | 710 | 725 | +0.42% | 242,900 | 261億9482万 | +16.75% | 9.47 | 0.46 |
11/21 | 719 | 724 | 710 | 722 | -0.41% | 183,300 | 260億8643万 | +16.83% | 9.43 | 0.46 |
11/20 | 708 | 730 | 704 | 725 | +1.68% | 205,300 | 261億9482万 | +17.89% | 9.47 | 0.46 |
11/19 | 687 | 713 | 683 | 713 | +3.78% | 271,700 | 257億6125万 | +16.69% | 9.31 | 0.45 |
11/16 | 660 | 688 | 652 | 687 | +5.21% | 222,500 | 248億2185万 | +12.99% | 8.97 | 0.43 |
11/15 | 639 | 666 | 636 | 653 | +2.35% | 238,100 | 235億9340万 | +7.76% | 8.53 | 0.41 |
11/14 | 641 | 648 | 635 | 638 | -0.93% | 143,100 | 230億5144万 | +5.28% | 8.33 | 0.4 |
11/13 | 620 | 653 | 619 | 644 | +3.87% | 273,600 | 232億6823万 | +6.1% | 8.41 | 0.41 |
11/12 | 630 | 645 | 620 | 620 | -2.05% | 116,500 | 224億109万 | +2.14% | 8.1 | 0.39 |
11/09 | 621 | 635 | 621 | 633 | +1.28% | 74,200 | 228億7079万 | +3.94% | 8.27 | 0.4 |
11/08 | 625 | 640 | 621 | 625 | +1.3% | 145,300 | 225億8174万 | +2.29% | 8.16 | 0.39 |
11/07 | 627 | 634 | 613 | 617 | 0% | 163,100 | 222億9270万 | +0.65% | 8.06 | 0.39 |
11/06 | 609 | 630 | 605 | 617 | +10.77% | 503,400 | 222億9270万 | +0.33% | 8.06 | 0.39 |
11/05 | 559 | 567 | 557 | 557 | -0.71% | 57,300 | 201億2485万 | -9.72% | 7.27 | 0.35 |
11/02 | 556 | 564 | 553 | 561 | +0.36% | 50,900 | 202億6937万 | -9.66% | 7.33 | 0.35 |
11/01 | 546 | 565 | 546 | 559 | +1.64% | 67,200 | 201億9711万 | -10.56% | 7.3 | 0.35 |
10/31 | 551 | 551 | 547 | 550 | 0% | 58,500 | 198億7193万 | -12.56% | 7.18 | 0.35 |
10/30 | 533 | 550 | 531 | 550 | +1.48% | 107,000 | 198億7193万 | -13.25% | 7.18 | 0.35 |
10/29 | 567 | 571 | 534 | 542 | -1.99% | 307,200 | 195億8289万 | -15.18% | 7.08 | 0.34 |
10/26 | 589 | 592 | 553 | 553 | -5.15% | 165,300 | 199億8033万 | -14.13% | 7.22 | 0.35 |
10/25 | 576 | 592 | 574 | 583 | -2.18% | 89,800 | 210億6425万 | -10.17% | 7.61 | 0.37 |
10/24 | 609 | 611 | 590 | 596 | -2.45% | 136,900 | 215億3395万 | -8.59% | 7.78 | 0.38 |
10/23 | 625 | 625 | 611 | 611 | -2.24% | 76,500 | 220億7591万 | -6.86% | 7.98 | 0.39 |
10/22 | 624 | 629 | 617 | 625 | -0.32% | 50,300 | 225億8174万 | -5.02% | 8.16 | 0.39 |
10/19 | 630 | 630 | 624 | 627 | -0.79% | 59,900 | 226億5400万 | -4.86% | 8.19 | 0.4 |
10/18 | 642 | 643 | 632 | 632 | -2.02% | 57,800 | 228億3466万 | -4.24% | 8.25 | 0.4 |
10/17 | 653 | 653 | 641 | 645 | +1.1% | 57,100 | 233億436万 | -2.42% | 8.42 | 0.41 |
10/16 | 634 | 642 | 632 | 638 | +0.63% | 52,900 | 230億5144万 | -3.48% | 8.33 | 0.4 |
10/15 | 650 | 650 | 633 | 634 | -1.4% | 62,500 | 229億692万 | -3.94% | 8.28 | 0.4 |
10/12 | 645 | 650 | 642 | 643 | -0.31% | 53,200 | 232億3210万 | -2.72% | 8.4 | 0.41 |
10/11 | 646 | 652 | 642 | 645 | -1.98% | 77,000 | 233億436万 | -2.42% | 8.42 | 0.41 |
10/10 | 660 | 661 | 653 | 658 | +0.61% | 37,800 | 237億7406万 | -0.3% | 8.59 | 0.42 |
10/09 | 669 | 669 | 648 | 654 | -1.95% | 79,500 | 236億2954万 | -0.91% | 8.54 | 0.41 |
10/05 | 672 | 678 | 667 | 667 | -2.06% | 39,900 | 240億9924万 | +1.06% | 8.71 | 0.42 |
10/04 | 687 | 687 | 677 | 681 | +0.59% | 67,800 | 246億507万 | +3.03% | 8.89 | 0.43 |
10/03 | 676 | 695 | 669 | 677 | +1.04% | 107,700 | 244億6054万 | +2.58% | 8.84 | 0.43 |
10/02 | 665 | 674 | 662 | 670 | +1.67% | 73,100 | 242億763万 | +1.67% | 8.75 | 0.42 |
10/01 | 655 | 664 | 655 | 659 | +0.15% | 48,600 | 238億1019万 | +0.3% | 8.6 | 0.42 |
09/28 | 670 | 681 | 655 | 658 | -1.5% | 103,700 | 237億7406万 | +0.3% | 8.59 | 0.42 |
09/27 | 670 | 670 | 659 | 668 | -0.15% | 53,800 | 241億3537万 | +1.98% | 8.72 | 0.42 |
09/26 | 658 | 670 | 658 | 669 | +1.21% | 48,300 | 241億7150万 | +2.45% | 8.74 | 0.42 |
09/25 | 670 | 676 | 658 | 661 | -1.2% | 84,700 | 238億8245万 | +1.38% | 8.63 | 0.42 |
09/21 | 664 | 679 | 662 | 669 | +0.3% | 152,900 | 241億7150万 | +2.76% | 8.74 | 0.42 |
09/20 | 672 | 679 | 657 | 667 | -1.62% | 102,000 | 240億9924万 | +2.77% | 8.71 | 0.42 |
09/19 | 678 | 683 | 668 | 678 | +0.44% | 71,000 | 244億9667万 | +4.63% | 8.85 | 0.43 |
09/18 | 677 | 677 | 667 | 675 | -0.3% | 59,900 | 243億8828万 | +4.33% | 8.81 | 0.43 |
09/14 | 671 | 679 | 668 | 677 | +0.74% | 86,400 | 244億6054万 | +4.8% | 8.84 | 0.43 |
09/13 | 659 | 672 | 656 | 672 | +3.07% | 95,900 | 242億7989万 | +4.02% | 8.77 | 0.42 |
09/12 | 658 | 661 | 643 | 652 | -0.31% | 53,300 | 235億5727万 | +0.77% | 8.51 | 0.41 |
09/11 | 655 | 655 | 647 | 654 | 0% | 83,400 | 236億2954万 | +1.08% | 8.54 | 0.41 |
09/10 | 637 | 654 | 637 | 654 | +2.67% | 56,400 | 236億2954万 | +1.08% | 8.54 | 0.41 |
09/07 | 630 | 637 | 626 | 637 | +0.95% | 59,700 | 230億1531万 | -1.55% | 8.32 | 0.4 |
09/06 | 637 | 643 | 631 | 631 | -2.02% | 46,200 | 227億9853万 | -2.47% | 8.24 | 0.4 |
09/05 | 636 | 648 | 636 | 644 | +1.26% | 37,000 | 232億6823万 | -0.46% | 8.41 | 0.41 |
09/04 | 644 | 644 | 635 | 636 | -0.63% | 29,700 | 229億7918万 | -1.55% | 8.3 | 0.4 |
09/03 | 642 | 645 | 631 | 640 | -0.16% | 89,100 | 231億2370万 | -0.93% | 8.36 | 0.4 |
08/31 | 654 | 658 | 641 | 641 | -3.9% | 133,300 | 231億5984万 | -0.77% | 8.37 | 0.4 |
08/30 | 695 | 700 | 656 | 667 | -3.33% | 236,400 | 240億9924万 | +3.41% | 8.71 | 0.42 |
08/29 | 661 | 692 | 658 | 690 | +5.34% | 217,900 | 249億3024万 | +7.14% | 9.01 | 0.44 |
08/28 | 657 | 665 | 653 | 655 | +1.24% | 104,400 | 236億6567万 | +2.02% | 8.55 | 0.41 |
08/27 | 632 | 651 | 632 | 647 | +2.21% | 59,500 | 233億7662万 | +0.94% | 8.45 | 0.41 |
08/24 | 635 | 636 | 630 | 633 | +0.8% | 43,300 | 228億7079万 | -1.25% | 8.27 | 0.4 |
08/23 | 629 | 635 | 624 | 628 | +0.48% | 101,500 | 226億9013万 | -2.03% | 8.2 | 0.4 |
08/22 | 622 | 628 | 622 | 625 | +0.48% | 65,000 | 225億8174万 | -2.5% | 8.16 | 0.39 |
08/21 | 630 | 632 | 620 | 622 | -2.05% | 74,800 | 224億7335万 | -3.12% | 8.12 | 0.39 |
08/20 | 635 | 638 | 628 | 635 | 0% | 66,500 | 229億4305万 | -1.24% | 8.29 | 0.4 |
08/17 | 624 | 643 | 622 | 635 | +2.09% | 107,100 | 229億4305万 | -1.24% | 8.29 | 0.4 |
08/16 | 636 | 636 | 618 | 622 | -3.12% | 148,500 | 224億7335万 | -3.42% | 8.12 | 0.39 |
08/15 | 664 | 670 | 638 | 642 | -3.31% | 100,400 | 231億9597万 | -0.62% | 8.38 | 0.41 |