株価チャート
2018/08/16~2019/01/16
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 |
01/16 | 2,872 | 2,872 | 2,632 | 2,693 | -4.57% | 65,400 | 79億2210万 | +25.9% | 14.5 | 7.83 |
01/15 | 2,999 | 3,000 | 2,760 | 2,822 | -0.98% | 83,200 | 83億159万 | +32.99% | 15.19 | 8.21 |
01/11 | 2,800 | 3,050 | 2,724 | 2,850 | +5.17% | 129,900 | 83億8395万 | +35.59% | 15.34 | 8.29 |
01/10 | 2,852 | 2,900 | 2,701 | 2,710 | -6.55% | 77,500 | 79億7211万 | +30.1% | 14.59 | 7.88 |
01/09 | 2,762 | 3,090 | 2,710 | 2,900 | +3.2% | 163,900 | 85億3104万 | +40.23% | 15.61 | 8.43 |
01/08 | 2,879 | 3,130 | 2,656 | 2,810 | +6.88% | 502,800 | 82億6628万 | +36.94% | 15.13 | 8.17 |
01/07 | 2,629 | 2,629 | 2,629 | 2,629 | +23.49% | 10,200 | 77億3383万 | +29.51% | 14.15 | 7.65 |
01/04 | 1,818 | 2,129 | 1,818 | 2,129 | +23.13% | 76,500 | 62億6296万 | +6.08% | 11.46 | 6.19 |
2018 |
12/28 | 1,579 | 1,729 | 1,550 | 1,729 | +6.79% | 14,100 | 50億8626万 | -13.42% | 9.31 | 5.03 |
12/27 | 1,718 | 1,718 | 1,540 | 1,619 | +11.04% | 18,100 | 47億6267万 | -19.01% | 8.72 | 4.71 |
12/26 | 1,576 | 1,576 | 1,407 | 1,458 | +0.55% | 26,800 | 42億8905万 | -27.21% | 7.85 | 4.24 |
12/25 | 1,460 | 1,600 | 1,439 | 1,450 | -14.2% | 31,400 | 42億6552万 | -28.18% | 7.81 | 4.22 |
12/21 | 1,713 | 1,758 | 1,622 | 1,690 | -3.43% | 16,800 | 49億7154万 | -16.75% | 9.1 | 4.91 |
12/20 | 1,811 | 1,849 | 1,716 | 1,750 | -4.99% | 23,400 | 51億4804万 | -13.88% | 9.42 | 5.09 |
12/19 | 1,783 | 1,859 | 1,706 | 1,842 | +2.33% | 16,600 | 54億1868万 | -9.44% | 9.92 | 5.36 |
12/18 | 1,841 | 1,876 | 1,784 | 1,800 | -5.16% | 15,500 | 52億9513万 | -11.55% | 9.69 | 5.23 |
12/17 | 1,968 | 1,978 | 1,880 | 1,898 | -5.76% | 12,300 | 55億8342万 | -7.01% | 10.22 | 5.52 |
12/14 | 2,086 | 2,086 | 1,958 | 2,014 | -5.45% | 14,000 | 59億2466万 | -1.85% | 10.84 | 5.86 |
12/13 | 2,130 | 2,165 | 2,058 | 2,130 | +2.35% | 14,400 | 62億6590万 | +3.65% | 11.47 | 6.19 |
12/12 | 1,948 | 2,098 | 1,948 | 2,081 | +5.1% | 10,200 | 61億2176万 | +1.36% | 11.2 | 6.05 |
12/11 | 2,015 | 2,093 | 1,955 | 1,980 | -0.3% | 12,100 | 58億2464万 | -3.7% | 10.66 | 5.76 |
12/10 | 2,030 | 2,073 | 1,932 | 1,986 | -6.76% | 16,000 | 58億4229万 | -3.69% | 10.69 | 5.78 |
12/07 | 2,179 | 2,231 | 2,121 | 2,130 | -0.37% | 8,700 | 62億6590万 | +3.15% | 11.47 | 6.19 |
12/06 | 2,226 | 2,226 | 2,030 | 2,138 | -3.95% | 17,700 | 62億8944万 | +3.74% | 11.51 | 6.22 |
12/05 | 2,195 | 2,317 | 2,162 | 2,226 | -2.02% | 16,000 | 65億4831万 | +8.16% | 11.98 | 6.47 |
12/04 | 2,380 | 2,399 | 2,253 | 2,272 | -1.94% | 13,800 | 66億8363万 | +10.99% | 12.23 | 6.61 |
12/03 | 2,398 | 2,439 | 2,303 | 2,317 | -2.97% | 13,700 | 68億1601万 | +13.91% | 12.47 | 6.74 |
11/30 | 2,340 | 2,444 | 2,305 | 2,388 | +2.05% | 21,600 | 70億2487万 | +18.57% | 12.86 | 6.94 |
11/29 | 2,597 | 2,699 | 2,276 | 2,340 | -6.33% | 94,300 | 68億8367万 | +16.77% | 12.6 | 6.81 |
11/28 | 2,263 | 2,510 | 2,263 | 2,498 | +10.38% | 52,700 | 73億4846万 | +24.71% | 13.45 | 7.26 |
11/27 | 2,121 | 2,291 | 2,121 | 2,263 | +10.34% | 40,400 | 66億5715万 | +13.26% | 12.18 | 6.58 |
11/26 | 1,951 | 2,070 | 1,951 | 2,051 | +9.33% | 16,000 | 60億3350万 | +2.29% | 11.04 | 5.96 |
11/22 | 1,752 | 1,895 | 1,752 | 1,876 | +6.23% | 23,300 | 55億1870万 | -6.85% | 10.1 | 5.46 |
11/21 | 1,682 | 1,776 | 1,681 | 1,766 | +1.79% | 11,400 | 51億9511万 | -13% | 9.51 | 5.14 |
11/20 | 1,847 | 1,847 | 1,734 | 1,735 | -6.27% | 7,700 | 51億391万 | -15.45% | 9.34 | 5.05 |
11/19 | 1,734 | 1,853 | 1,734 | 1,851 | +6.99% | 12,400 | 54億4516万 | -10.67% | 9.96 | 5.38 |
11/16 | 1,733 | 1,753 | 1,681 | 1,730 | -1.14% | 12,300 | 50億8921万 | -17.22% | 9.31 | 5.03 |
11/15 | 1,750 | 1,789 | 1,682 | 1,750 | -1.46% | 6,300 | 51億4804万 | -17.26% | 9.42 | 5.09 |
11/14 | 1,856 | 1,899 | 1,772 | 1,776 | -5.43% | 13,300 | 52億2453万 | -16.85% | 9.56 | 5.16 |
11/13 | 1,860 | 1,909 | 1,860 | 1,878 | -4.18% | 8,800 | 55億2458万 | -13.1% | 10.11 | 5.46 |
11/12 | 2,038 | 2,089 | 1,952 | 1,960 | -9.64% | 21,100 | 57億6581万 | -10.13% | 10.55 | 5.7 |
11/09 | 2,110 | 2,169 | 2,110 | 2,169 | +4.28% | 8,900 | 63億8063万 | -1.63% | 11.68 | 6.31 |
11/08 | 2,118 | 2,137 | 2,044 | 2,080 | -0.67% | 13,100 | 61億1881万 | -6.39% | 11.2 | 6.05 |
11/07 | 2,126 | 2,135 | 2,032 | 2,094 | -2.01% | 8,000 | 61億6000万 | -6.64% | 11.27 | 6.09 |
11/06 | 2,160 | 2,166 | 2,093 | 2,137 | +0.09% | 10,000 | 62億8649万 | -5.61% | 11.5 | 6.21 |
11/05 | 2,075 | 2,153 | 2,075 | 2,135 | +2.89% | 8,100 | 62億8061万 | -6.56% | 11.49 | 6.21 |
11/02 | 2,067 | 2,157 | 2,060 | 2,075 | +2.72% | 10,000 | 61億411万 | -9.98% | 11.17 | 6.03 |
11/01 | 2,041 | 2,147 | 2,000 | 2,020 | -2.46% | 18,000 | 59億4231万 | -13.23% | 10.87 | 5.87 |
10/31 | 1,913 | 2,079 | 1,913 | 2,071 | +6.31% | 13,200 | 60億9234万 | -12.28% | 11.15 | 6.02 |
10/30 | 1,852 | 1,948 | 1,852 | 1,948 | -0.26% | 15,200 | 57億3050万 | -18.63% | 10.49 | 5.67 |
10/29 | 1,962 | 1,968 | 1,850 | 1,953 | +8.38% | 21,000 | 57億4521万 | -19.66% | 10.51 | 5.68 |
10/26 | 2,166 | 2,200 | 1,802 | 1,802 | -16.19% | 24,800 | 53億101万 | -26.96% | 9.7 | 5.24 |
10/25 | 2,155 | 2,170 | 2,030 | 2,150 | -6.48% | 18,800 | 63億2474万 | -14.41% | 11.57 | 6.25 |
10/24 | 2,339 | 2,393 | 2,291 | 2,299 | -3.77% | 5,600 | 67億6306万 | -9.63% | 12.38 | 6.69 |
10/23 | 2,403 | 2,440 | 2,303 | 2,389 | -1.53% | 8,800 | 70億2781万 | -7.01% | 12.86 | 6.95 |
10/22 | 2,370 | 2,447 | 2,330 | 2,426 | +6.87% | 11,700 | 71億3666万 | -6.33% | 13.06 | 7.06 |
10/19 | 2,270 | 2,273 | 2,255 | 2,270 | -0.96% | 4,400 | 66億7774万 | -13.13% | 12.22 | 6.6 |
10/18 | 2,300 | 2,318 | 2,288 | 2,292 | -0.26% | 5,400 | 67億4246万 | -13.25% | 12.34 | 6.67 |
10/17 | 2,261 | 2,345 | 2,261 | 2,298 | +1.91% | 10,200 | 67億6011万 | -14.03% | 12.37 | 6.68 |
10/16 | 2,284 | 2,284 | 2,211 | 2,255 | -1.27% | 11,300 | 66億3362万 | -16.39% | 12.14 | 6.56 |
10/15 | 2,370 | 2,370 | 2,261 | 2,284 | -3.42% | 5,200 | 67億1893万 | -16.06% | 12.3 | 6.64 |
10/12 | 2,237 | 2,394 | 2,237 | 2,365 | +4.28% | 6,900 | 69億5721万 | -13.97% | 12.73 | 6.88 |
10/11 | 2,249 | 2,310 | 2,236 | 2,268 | -6.2% | 17,000 | 66億7186万 | -18.27% | 12.21 | 6.6 |
10/10 | 2,382 | 2,440 | 2,371 | 2,418 | +2.03% | 11,700 | 71億1312万 | -13.74% | 13.02 | 7.03 |
10/09 | 2,502 | 2,520 | 2,370 | 2,370 | -7.13% | 22,500 | 69億7192万 | -16.22% | 12.76 | 6.89 |
10/05 | 2,571 | 2,593 | 2,544 | 2,552 | -2.22% | 10,600 | 75億732万 | -10.58% | 13.74 | 7.42 |
10/04 | 2,635 | 2,660 | 2,570 | 2,610 | +0.97% | 12,500 | 76億7794万 | -9.09% | 14.05 | 7.59 |
10/03 | 2,620 | 2,626 | 2,570 | 2,585 | -1.34% | 8,100 | 76億439万 | -10.37% | 13.92 | 7.52 |
10/02 | 2,704 | 2,704 | 2,612 | 2,620 | -1.98% | 9,700 | 77億735万 | -9.66% | 14.1 | 7.62 |
10/01 | 2,632 | 2,748 | 2,632 | 2,673 | +1.79% | 12,000 | 78億6327万 | -8.11% | 14.39 | 7.77 |
10/01 | 株式併合 10→1 |
09/28 | 2,660 | 2,685 | 2,626 | 2,626 | -1.28% | 7,000 | 77億2500万 | -9.95% | 14.14 | 7.64 |
09/27 | 2,753 | 2,779 | 2,631 | 2,660 | -6.01% | 25,800 | 78億2502万 | -8.9% | 14.32 | 7.74 |
09/26 | 2,915 | 2,915 | 2,720 | 2,830 | -2.75% | 14,000 | 83億2512万 | -2.92% | 15.23 | 8.23 |
09/25 | 2,910 | 2,920 | 2,860 | 2,910 | +1.04% | 8,800 | 85億6046万 | +0.03% | 15.67 | 8.46 |
09/21 | 2,850 | 2,930 | 2,850 | 2,880 | +1.41% | 7,200 | 84億7221万 | -0.83% | 15.5 | 8.38 |
09/20 | 2,930 | 2,950 | 2,830 | 2,840 | -2.74% | 13,300 | 83億5454万 | -2.1% | 15.29 | 8.26 |
09/19 | 2,980 | 2,980 | 2,920 | 2,920 | -1.02% | 6,500 | 85億8988万 | +0.65% | 15.72 | 8.49 |
09/18 | 2,940 | 2,980 | 2,910 | 2,950 | +0.68% | 10,700 | 86億7813万 | +1.76% | 15.88 | 8.58 |
09/14 | 2,970 | 2,980 | 2,900 | 2,930 | +0.34% | 15,000 | 86億1929万 | +1.38% | 15.77 | 8.52 |
09/13 | 2,980 | 3,000 | 2,910 | 2,920 | -2.34% | 9,500 | 85億8988万 | +1.04% | 15.72 | 8.49 |
09/12 | 3,040 | 3,040 | 2,950 | 2,990 | -0.66% | 12,200 | 87億9580万 | +3.35% | 16.1 | 8.7 |
09/11 | 3,010 | 3,080 | 3,010 | 3,010 | -1.31% | 9,500 | 88億5463万 | +4.01% | 16.2 | 8.75 |
09/10 | 3,020 | 3,080 | 2,960 | 3,050 | +4.81% | 32,200 | 89億7230万 | +5.43% | 16.42 | 8.87 |
09/07 | 2,820 | 2,910 | 2,760 | 2,910 | +1.75% | 7,300 | 85億6046万 | +0.62% | 15.67 | 8.46 |
09/06 | 2,960 | 2,960 | 2,840 | 2,860 | -4.03% | 12,000 | 84億1337万 | -1.28% | 15.4 | 8.32 |
09/05 | 2,980 | 3,000 | 2,940 | 2,980 | -1.32% | 7,900 | 87億6638万 | +2.55% | 16.04 | 8.67 |
09/04 | 3,000 | 3,020 | 2,960 | 3,020 | +1.68% | 6,700 | 88億8405万 | +3.85% | 16.26 | 8.78 |
09/03 | 3,050 | 3,050 | 2,970 | 2,970 | -3.26% | 8,000 | 87億3696万 | +2.1% | 15.99 | 8.64 |
08/31 | 2,990 | 3,070 | 2,950 | 3,070 | +2.68% | 8,600 | 90億3114万 | +5.46% | 16.53 | 8.93 |
08/30 | 2,970 | 3,080 | 2,940 | 2,990 | +1.01% | 20,200 | 87億9580万 | +2.68% | 16.1 | 8.7 |
08/29 | 2,890 | 3,000 | 2,880 | 2,960 | +0.68% | 11,400 | 87億755万 | +1.37% | 15.94 | 8.61 |
08/28 | 3,010 | 3,070 | 2,920 | 2,940 | -2% | 13,000 | 86億4871万 | +0.34% | 15.83 | 8.55 |
08/27 | 2,840 | 3,030 | 2,790 | 3,000 | +5.63% | 19,200 | 88億2522万 | +2.18% | 16.15 | 8.72 |
08/24 | 2,850 | 2,890 | 2,820 | 2,840 | 0% | 11,300 | 83億5454万 | -3.37% | 15.29 | 8.26 |
08/23 | 2,780 | 2,870 | 2,750 | 2,840 | +4.03% | 15,400 | 83億5454万 | -3.66% | 15.29 | 8.26 |
08/22 | 2,520 | 2,860 | 2,520 | 2,730 | +7.91% | 31,000 | 80億3095万 | -7.71% | 14.7 | 7.94 |
08/21 | 2,690 | 2,690 | 2,520 | 2,530 | -5.95% | 29,900 | 74億4260万 | -14.99% | 13.62 | 7.36 |
08/20 | 2,790 | 2,790 | 2,670 | 2,690 | -3.58% | 10,700 | 79億1328万 | -10.21% | 14.48 | 7.82 |
08/17 | 2,780 | 2,840 | 2,770 | 2,790 | -0.36% | 4,500 | 82億745万 | -7.43% | 15.02 | 8.11 |
08/16 | 2,800 | 2,810 | 2,730 | 2,800 | -1.41% | 9,000 | 82億3687万 | -7.53% | 15.07 | 8.14 |