株価チャート
2018/08/27~2019/01/25
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 |
01/25 | 1,077 | 1,111 | 1,063 | 1,107 | +2.03% | 98,900 | 848億1420万 | +4.04% | 11.72 | 1.26 |
01/24 | 1,075 | 1,096 | 1,060 | 1,085 | +0.93% | 86,600 | 831億2865万 | +1.78% | 11.48 | 1.23 |
01/23 | 1,075 | 1,087 | 1,063 | 1,075 | -0.74% | 44,400 | 823億6248万 | +0.75% | 11.38 | 1.22 |
01/22 | 1,097 | 1,097 | 1,071 | 1,083 | -0.55% | 33,200 | 829億7541万 | +1.31% | 11.46 | 1.23 |
01/21 | 1,102 | 1,111 | 1,086 | 1,089 | -0.55% | 51,500 | 834億3511万 | +1.59% | 11.53 | 1.24 |
01/18 | 1,076 | 1,106 | 1,076 | 1,095 | +1.67% | 58,200 | 838億9481万 | +1.67% | 11.59 | 1.24 |
01/17 | 1,086 | 1,098 | 1,064 | 1,077 | -1.46% | 73,200 | 825億1572万 | -0.55% | 11.4 | 1.22 |
01/16 | 1,117 | 1,117 | 1,076 | 1,093 | -2.15% | 64,000 | 837億4158万 | +0.28% | 11.57 | 1.24 |
01/15 | 1,071 | 1,120 | 1,060 | 1,117 | +2.38% | 107,000 | 855億8037万 | +1.82% | 11.82 | 1.27 |
01/11 | 1,157 | 1,160 | 1,088 | 1,091 | -4.05% | 212,300 | 835億8834万 | -1.27% | 11.55 | 1.24 |
01/10 | 1,096 | 1,150 | 1,084 | 1,137 | +4.12% | 242,200 | 871億1269万 | +2.06% | 12.03 | 1.29 |
01/09 | 1,048 | 1,099 | 1,035 | 1,092 | +4.2% | 137,100 | 836億6496万 | -2.5% | 11.56 | 1.24 |
01/08 | 1,021 | 1,051 | 994 | 1,048 | +2.95% | 101,100 | 802億9384万 | -6.84% | 11.09 | 1.19 |
01/07 | 1,017 | 1,044 | 1,011 | 1,018 | +3.56% | 126,000 | 779億9536万 | -10.07% | 10.78 | 1.16 |
01/04 | 1,018 | 1,028 | 974 | 983 | -7.44% | 108,800 | 753億1379万 | -13.85% | 10.4 | 1.12 |
2018 |
12/28 | 1,024 | 1,086 | 1,024 | 1,062 | +3.41% | 101,500 | 813億6647万 | -7.65% | 11.24 | 1.21 |
12/27 | 1,005 | 1,028 | 997 | 1,027 | +3.63% | 85,800 | 786億8490万 | -11.24% | 10.87 | 1.17 |
12/26 | 953 | 1,003 | 953 | 991 | +5.54% | 123,400 | 759億2672万 | -14.94% | 10.49 | 1.12 |
12/25 | 950 | 962 | 928 | 939 | -3.99% | 98,400 | 719億4267万 | -20.02% | 9.94 | 1.07 |
12/21 | 956 | 1,022 | 954 | 978 | -1.61% | 181,900 | 749億3071万 | -17.47% | 10.35 | 1.11 |
12/20 | 1,050 | 1,051 | 983 | 994 | -6.58% | 128,900 | 761億5160万 | -16.82% | 10.52 | 1.13 |
12/19 | 1,060 | 1,089 | 1,048 | 1,064 | +0.38% | 66,700 | 815億1439万 | -11.7% | 11.26 | 1.21 |
12/18 | 1,096 | 1,100 | 1,057 | 1,060 | -5.53% | 71,600 | 812億794万 | -12.61% | 11.22 | 1.2 |
12/17 | 1,164 | 1,182 | 1,122 | 1,122 | -4.02% | 60,800 | 859億5784万 | -8.26% | 11.88 | 1.27 |
12/14 | 1,156 | 1,194 | 1,122 | 1,169 | +1.48% | 184,100 | 895億5857万 | -4.96% | 12.37 | 1.33 |
12/13 | 1,122 | 1,173 | 1,120 | 1,152 | +2.77% | 70,400 | 882億5618万 | -6.65% | 12.19 | 1.31 |
12/12 | 1,129 | 1,139 | 1,114 | 1,121 | 0% | 99,300 | 858億8123万 | -9.52% | 11.86 | 1.27 |
12/11 | 1,165 | 1,165 | 1,118 | 1,121 | -4.27% | 146,900 | 858億8123万 | -9.96% | 11.86 | 1.27 |
12/10 | 1,219 | 1,219 | 1,171 | 1,171 | -2.82% | 85,600 | 897億1179万 | -6.39% | 12.39 | 1.33 |
12/07 | 1,243 | 1,260 | 1,197 | 1,205 | -2.98% | 85,000 | 923億1657万 | -3.98% | 12.75 | 1.37 |
12/06 | 1,244 | 1,263 | 1,228 | 1,242 | -0.72% | 77,700 | 951億5119万 | -1.35% | 13.15 | 1.41 |
12/05 | 1,249 | 1,263 | 1,223 | 1,251 | -2.42% | 66,100 | 958億4069万 | -0.95% | 13.24 | 1.42 |
12/04 | 1,326 | 1,334 | 1,278 | 1,282 | -2.14% | 56,600 | 982億1564万 | +1.75% | 13.57 | 1.45 |
12/03 | 1,312 | 1,341 | 1,303 | 1,310 | 0% | 91,500 | 1003億6076万 | +4.47% | 13.86 | 1.49 |
11/30 | 1,292 | 1,320 | 1,278 | 1,310 | +2.26% | 109,400 | 1003億6076万 | +4.97% | 13.86 | 1.49 |
11/29 | 1,266 | 1,294 | 1,252 | 1,281 | +3.64% | 91,400 | 981億3903万 | +3.06% | 13.56 | 1.45 |
11/28 | 1,219 | 1,250 | 1,210 | 1,236 | +1.39% | 93,400 | 946億9152万 | -0.4% | 13.08 | 1.4 |
11/27 | 1,242 | 1,255 | 1,211 | 1,219 | -0.97% | 87,500 | 933億8913万 | -1.69% | 12.9 | 1.38 |
11/26 | 1,209 | 1,237 | 1,201 | 1,231 | +0.9% | 30,200 | 943億847万 | -0.97% | 13.03 | 1.4 |
11/22 | 1,228 | 1,237 | 1,191 | 1,220 | -0.33% | 95,800 | 934億6574万 | -1.93% | 12.91 | 1.38 |
11/21 | 1,200 | 1,226 | 1,176 | 1,224 | 0% | 62,700 | 937億7219万 | -1.92% | 12.95 | 1.39 |
11/20 | 1,215 | 1,229 | 1,201 | 1,224 | -0.49% | 44,500 | 937億7219万 | -2.24% | 12.95 | 1.39 |
11/19 | 1,205 | 1,236 | 1,195 | 1,230 | +2.16% | 43,200 | 942億3186万 | -2.07% | 13.02 | 1.4 |
11/16 | 1,228 | 1,240 | 1,196 | 1,204 | -1.95% | 67,500 | 922億3996万 | -4.29% | 12.74 | 1.37 |
11/15 | 1,230 | 1,250 | 1,225 | 1,228 | -1.52% | 31,700 | 940億7863万 | -2.85% | 13 | 1.39 |
11/14 | 1,276 | 1,284 | 1,244 | 1,247 | -2.27% | 74,900 | 955億3425万 | -1.58% | 13.2 | 1.42 |
11/13 | 1,281 | 1,284 | 1,240 | 1,276 | -1.31% | 87,500 | 977億5597万 | +0.24% | 13.51 | 1.45 |
11/12 | 1,291 | 1,314 | 1,282 | 1,293 | -0.77% | 35,800 | 990億5837万 | +1.25% | 13.68 | 1.47 |
11/09 | 1,275 | 1,316 | 1,274 | 1,303 | +2.28% | 103,900 | 998億2448万 | +1.72% | 13.79 | 1.48 |
11/08 | 1,311 | 1,312 | 1,267 | 1,274 | +0.95% | 126,600 | 976億275万 | -0.93% | 13.48 | 1.45 |
11/07 | 1,290 | 1,320 | 1,251 | 1,262 | -2.25% | 169,400 | 966億8342万 | -2.32% | 13.36 | 1.43 |
11/06 | 1,301 | 1,319 | 1,278 | 1,291 | +1.49% | 83,900 | 989億514万 | -0.69% | 13.66 | 1.47 |
11/05 | 1,260 | 1,283 | 1,244 | 1,272 | +0.16% | 143,400 | 974億4953万 | -2.75% | 13.46 | 1.44 |
11/02 | 1,312 | 1,324 | 1,232 | 1,270 | -2.31% | 300,400 | 972億9631万 | -3.5% | 13.44 | 1.44 |
11/01 | 1,285 | 1,337 | 1,224 | 1,300 | -3.35% | 360,300 | 995億9464万 | -1.66% | 13.76 | 1.48 |
10/31 | 1,189 | 1,389 | 1,189 | 1,345 | +14.96% | 676,800 | 1030億4215万 | +1.2% | 14.24 | 1.53 |
10/30 | 1,124 | 1,198 | 1,124 | 1,170 | +3.63% | 158,400 | 896億3518万 | -12.16% | 12.38 | 1.33 |
10/29 | 1,146 | 1,174 | 1,125 | 1,129 | -1.91% | 80,600 | 864億9412万 | -15.87% | 11.95 | 1.28 |
10/26 | 1,200 | 1,200 | 1,129 | 1,151 | -2.79% | 123,600 | 881億7957万 | -14.8% | 12.18 | 1.31 |
10/25 | 1,177 | 1,254 | 1,155 | 1,184 | -4.13% | 146,400 | 907億774万 | -12.81% | 12.53 | 1.34 |
10/24 | 1,240 | 1,245 | 1,205 | 1,235 | +0.41% | 63,600 | 946億1491万 | -9.32% | 13.07 | 1.4 |
10/23 | 1,264 | 1,266 | 1,221 | 1,230 | -4.06% | 97,900 | 942億3186万 | -9.69% | 13.02 | 1.4 |
10/22 | 1,267 | 1,292 | 1,252 | 1,282 | +1.1% | 43,900 | 982億1564万 | -5.8% | 13.57 | 1.45 |
10/19 | 1,285 | 1,286 | 1,262 | 1,268 | -2.98% | 84,400 | 971億4308万 | -6.56% | 13.42 | 1.44 |
10/18 | 1,331 | 1,338 | 1,304 | 1,307 | -1.95% | 49,900 | 1001億3092万 | -3.47% | 13.83 | 1.48 |
10/17 | 1,352 | 1,352 | 1,318 | 1,333 | +1.83% | 43,700 | 1021億2282万 | -1.33% | 14.11 | 1.51 |
10/16 | 1,315 | 1,334 | 1,277 | 1,309 | +1% | 93,400 | 1002億8415万 | -2.75% | 13.85 | 1.49 |
10/15 | 1,300 | 1,329 | 1,293 | 1,296 | -3.21% | 129,100 | 992億8820万 | -3.57% | 13.72 | 1.47 |
10/12 | 1,317 | 1,367 | 1,317 | 1,339 | +1.83% | 109,600 | 1025億8248万 | -0.22% | 14.17 | 1.52 |
10/11 | 1,300 | 1,332 | 1,295 | 1,315 | -4.78% | 109,900 | 1007億4381万 | -1.87% | 13.92 | 1.49 |
10/10 | 1,396 | 1,401 | 1,365 | 1,381 | +0.36% | 57,700 | 1058億16万 | +3.14% | 14.62 | 1.57 |
10/09 | 1,370 | 1,395 | 1,366 | 1,376 | -2.13% | 105,900 | 1054億1710万 | +2.99% | 14.56 | 1.56 |
10/05 | 1,414 | 1,424 | 1,391 | 1,406 | -2.02% | 80,000 | 1077億1544万 | +5.4% | 14.88 | 1.6 |
10/04 | 1,432 | 1,479 | 1,415 | 1,435 | +2.35% | 109,700 | 1099億3717万 | +7.89% | 15.19 | 1.63 |
10/03 | 1,446 | 1,464 | 1,378 | 1,402 | -4.37% | 266,900 | 1074億899万 | +5.97% | 14.84 | 1.59 |
10/02 | 1,483 | 1,489 | 1,458 | 1,466 | -1.54% | 118,800 | 1123億1212万 | +11.4% | 15.52 | 1.66 |
10/01 | 1,469 | 1,509 | 1,454 | 1,489 | +0.47% | 117,000 | 1140億7417万 | +14.01% | 15.76 | 1.69 |
09/28 | 1,450 | 1,507 | 1,436 | 1,482 | +3.49% | 177,000 | 1135億3790万 | +14.62% | 15.69 | 1.68 |
09/27 | 1,462 | 1,462 | 1,423 | 1,432 | -2.52% | 119,300 | 1097億733万 | +11.79% | 15.16 | 1.63 |
09/26 | 1,409 | 1,486 | 1,393 | 1,469 | +4.26% | 136,700 | 1125億4195万 | +15.76% | 15.55 | 1.67 |
09/25 | 1,413 | 1,414 | 1,381 | 1,409 | -0.28% | 137,200 | 1079億4527万 | +12.18% | 14.91 | 1.6 |
09/21 | 1,361 | 1,419 | 1,361 | 1,413 | +3.14% | 173,300 | 1082億5172万 | +13.22% | 14.96 | 1.6 |
09/20 | 1,347 | 1,378 | 1,347 | 1,370 | +2.78% | 210,200 | 1049億5743万 | +10.66% | 14.5 | 1.55 |
09/19 | 1,310 | 1,337 | 1,300 | 1,333 | +4.14% | 213,200 | 1021億2282万 | +8.37% | 14.11 | 1.51 |
09/18 | 1,245 | 1,286 | 1,236 | 1,280 | +3.81% | 120,100 | 980億6242万 | +4.49% | 13.55 | 1.45 |
09/14 | 1,226 | 1,241 | 1,215 | 1,233 | +2.24% | 146,100 | 944億6169万 | +0.9% | 13.05 | 1.4 |
09/13 | 1,180 | 1,220 | 1,178 | 1,206 | +2.2% | 114,200 | 923億9319万 | -1.55% | 12.76 | 1.37 |
09/12 | 1,192 | 1,214 | 1,173 | 1,180 | -1.26% | 113,200 | 904億129万 | -4.14% | 12.49 | 1.34 |
09/11 | 1,209 | 1,214 | 1,191 | 1,195 | -1.73% | 116,400 | 915億5046万 | -3.24% | 12.65 | 1.36 |
09/10 | 1,218 | 1,223 | 1,201 | 1,216 | -0.08% | 79,000 | 931億5930万 | -1.54% | 12.87 | 1.38 |
09/07 | 1,238 | 1,245 | 1,207 | 1,217 | -2.72% | 109,000 | 932億3591万 | -1.22% | 12.88 | 1.38 |
09/06 | 1,259 | 1,269 | 1,242 | 1,251 | -1.26% | 47,700 | 958億4069万 | +1.62% | 13.24 | 1.42 |
09/05 | 1,288 | 1,297 | 1,249 | 1,267 | -1.17% | 74,900 | 970億6647万 | +2.43% | 13.41 | 1.44 |
09/04 | 1,267 | 1,288 | 1,249 | 1,282 | +0.31% | 106,400 | 982億1564万 | +3.22% | 13.57 | 1.45 |
09/03 | 1,315 | 1,315 | 1,268 | 1,278 | -3.4% | 116,500 | 979億920万 | +2.57% | 13.53 | 1.45 |
08/31 | 1,314 | 1,342 | 1,311 | 1,323 | +0.08% | 163,600 | 1013億5670万 | +6.01% | 14 | 1.5 |
08/30 | 1,306 | 1,342 | 1,306 | 1,322 | +1.93% | 146,400 | 1012億8009万 | +5.76% | 13.99 | 1.5 |
08/29 | 1,274 | 1,304 | 1,273 | 1,297 | +1.97% | 89,200 | 993億6481万 | +3.68% | 13.73 | 1.47 |
08/28 | 1,270 | 1,293 | 1,255 | 1,272 | +3.67% | 180,300 | 974億4953万 | +1.76% | 13.46 | 1.44 |
08/27 | 1,220 | 1,232 | 1,208 | 1,227 | +2.51% | 59,400 | 940億202万 | -1.92% | 12.99 | 1.39 |