株価チャート
2018/08/30~2019/01/31
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 |
01/31 | 417 | 420 | 417 | 419 | +0.24% | 24,400 | 61億5084万 | -5.63% | 18.04 | 0.72 |
01/30 | 420 | 421 | 418 | 418 | -0.95% | 38,100 | 61億3616万 | -6.28% | 18 | 0.72 |
01/29 | 424 | 424 | 420 | 422 | -1.17% | 41,600 | 61億9488万 | -5.8% | 18.17 | 0.72 |
01/28 | 429 | 430 | 425 | 427 | 0% | 50,500 | 62億6828万 | -5.11% | 18.39 | 0.73 |
01/25 | 422 | 429 | 422 | 427 | +1.18% | 34,700 | 62億6828万 | -5.53% | 18.39 | 0.73 |
01/24 | 423 | 426 | 422 | 422 | -0.94% | 31,500 | 61億9488万 | -7.05% | 18.17 | 0.72 |
01/23 | 424 | 426 | 420 | 426 | -0.23% | 37,800 | 62億5360万 | -6.58% | 18.34 | 0.73 |
01/22 | 432 | 433 | 426 | 427 | -1.39% | 61,200 | 62億6828万 | -6.56% | 18.39 | 0.73 |
01/21 | 435 | 436 | 430 | 433 | -0.46% | 72,300 | 63億5635万 | -5.66% | 18.65 | 0.74 |
01/18 | 438 | 438 | 434 | 435 | -0.68% | 80,000 | 63億8571万 | -5.64% | 18.73 | 0.75 |
01/17 | 440 | 445 | 434 | 438 | +0.46% | 109,200 | 64億2975万 | -5.19% | 18.86 | 0.75 |
01/16 | 433 | 440 | 433 | 436 | -11.2% | 299,900 | 64億39万 | -6.03% | 18.77 | 0.75 |
01/15 | 478 | 491 | 478 | 491 | +2.72% | 269,000 | 72億778万 | +5.36% | 21.14 | 0.84 |
01/11 | 480 | 481 | 475 | 478 | 0% | 86,200 | 70億1695万 | +2.8% | 20.58 | 0.82 |
01/10 | 476 | 480 | 475 | 478 | +0.42% | 102,900 | 70億1695万 | +2.8% | 20.58 | 0.82 |
01/09 | 477 | 479 | 471 | 476 | -0.83% | 162,400 | 69億8759万 | +2.37% | 20.5 | 0.82 |
01/08 | 482 | 484 | 479 | 480 | -0.62% | 66,400 | 70億4631万 | +3.23% | 20.67 | 0.82 |
01/07 | 485 | 489 | 480 | 483 | +1.05% | 117,400 | 70億9035万 | +3.87% | 20.8 | 0.83 |
01/04 | 466 | 479 | 466 | 478 | +2.58% | 68,600 | 70億1695万 | +3.02% | 20.58 | 0.82 |
2018 |
12/28 | 463 | 467 | 460 | 466 | +0.87% | 48,600 | 68億4079万 | +0.43% | 20.07 | 0.8 |
12/27 | 452 | 467 | 448 | 462 | +7.69% | 78,400 | 67億8207万 | -0.65% | 19.89 | 0.79 |
12/26 | 404 | 448 | 404 | 429 | +7.79% | 91,500 | 62億9764万 | -7.74% | 18.47 | 0.74 |
12/25 | 401 | 405 | 390 | 398 | -5.01% | 227,100 | 58億4256万 | -14.78% | 17.14 | 0.68 |
12/21 | 438 | 441 | 418 | 419 | -5.42% | 150,800 | 61億5084万 | -10.85% | 18.04 | 0.72 |
12/20 | 465 | 465 | 443 | 443 | -4.94% | 64,600 | 65億315万 | -6.14% | 19.08 | 0.76 |
12/19 | 467 | 467 | 464 | 466 | -0.21% | 35,900 | 68億4079万 | -1.48% | 20.07 | 0.8 |
12/18 | 473 | 473 | 466 | 467 | -1.06% | 46,800 | 68億5547万 | -1.48% | 20.11 | 0.8 |
12/17 | 470 | 474 | 469 | 472 | +0.85% | 34,900 | 69億2887万 | -0.42% | 20.32 | 0.81 |
12/14 | 467 | 470 | 467 | 468 | -0.43% | 35,000 | 68億7015万 | -1.27% | 20.15 | 0.8 |
12/13 | 474 | 474 | 468 | 470 | -0.84% | 28,600 | 68億9951万 | -1.05% | 20.24 | 0.81 |
12/12 | 468 | 474 | 468 | 474 | +1.5% | 18,400 | 69億5823万 | -0.21% | 20.41 | 0.81 |
12/11 | 470 | 470 | 467 | 467 | -0.43% | 36,000 | 68億5547万 | -1.68% | 20.11 | 0.8 |
12/10 | 474 | 474 | 469 | 469 | -1.47% | 35,300 | 68億8483万 | -1.26% | 20.2 | 0.8 |
12/07 | 476 | 476 | 472 | 476 | +0.42% | 40,600 | 69億8759万 | 0% | 20.5 | 0.82 |
12/06 | 479 | 479 | 473 | 474 | -1.04% | 34,500 | 69億5823万 | -0.42% | 20.41 | 0.81 |
12/05 | 475 | 479 | 474 | 479 | +0.21% | 33,900 | 70億3163万 | +0.63% | 20.63 | 0.82 |
12/04 | 476 | 480 | 476 | 478 | +0.42% | 27,500 | 70億1695万 | +0.42% | 20.58 | 0.82 |
12/03 | 480 | 480 | 475 | 476 | -0.42% | 51,100 | 69億8759万 | +0.21% | 20.5 | 0.82 |
11/30 | 476 | 479 | 474 | 478 | +0.21% | 28,200 | 70億1695万 | +0.63% | 20.58 | 0.82 |
11/29 | 473 | 479 | 473 | 477 | +1.06% | 33,400 | 70億227万 | +0.42% | 20.54 | 0.82 |
11/28 | 474 | 474 | 471 | 472 | -0.42% | 34,400 | 69億2887万 | -0.63% | 20.32 | 0.81 |
11/27 | 473 | 475 | 470 | 474 | -0.42% | 60,900 | 69億5823万 | -0.21% | 20.41 | 0.81 |
11/26 | 475 | 479 | 472 | 476 | +0.42% | 32,000 | 69億8759万 | +0.21% | 20.5 | 0.82 |
11/22 | 474 | 478 | 473 | 474 | -0.21% | 19,600 | 69億5823万 | -0.21% | 20.41 | 0.81 |
11/21 | 475 | 477 | 474 | 475 | -0.42% | 13,800 | 69億7291万 | -0.21% | 20.45 | 0.81 |
11/20 | 478 | 478 | 476 | 477 | -0.21% | 28,500 | 70億227万 | +0.21% | 20.54 | 0.82 |
11/19 | 476 | 478 | 475 | 478 | +0.42% | 16,900 | 70億1695万 | +0.63% | 20.58 | 0.82 |
11/16 | 473 | 477 | 472 | 476 | +0.85% | 15,100 | 69億8759万 | +0.21% | 20.5 | 0.82 |
11/15 | 471 | 473 | 470 | 472 | +0.43% | 13,000 | 69億2887万 | -0.63% | 20.32 | 0.81 |
11/14 | 473 | 474 | 470 | 470 | -0.21% | 24,700 | 68億9951万 | -1.05% | 20.24 | 0.81 |
11/13 | 477 | 477 | 471 | 471 | -1.26% | 42,300 | 69億1419万 | -0.84% | 20.28 | 0.81 |
11/12 | 481 | 481 | 477 | 477 | 0% | 28,300 | 70億227万 | +0.42% | 20.54 | 0.82 |
11/09 | 480 | 480 | 476 | 477 | -0.63% | 18,800 | 70億227万 | +0.21% | 20.54 | 0.82 |
11/08 | 480 | 480 | 477 | 480 | +0.42% | 28,500 | 70億4631万 | +0.84% | 20.67 | 0.82 |
11/07 | 479 | 480 | 477 | 478 | -0.21% | 20,200 | 70億1695万 | +0.42% | 20.58 | 0.82 |
11/06 | 475 | 479 | 475 | 479 | +1.27% | 15,600 | 70億3163万 | +0.63% | 20.63 | 0.82 |
11/05 | 474 | 476 | 473 | 473 | -0.63% | 7,800 | 69億4355万 | -0.63% | 20.37 | 0.81 |
11/02 | 476 | 479 | 473 | 476 | 0% | 28,500 | 69億8759万 | 0% | 20.5 | 0.82 |
11/01 | 478 | 478 | 476 | 476 | -0.83% | 19,800 | 69億8759万 | 0% | 20.5 | 0.82 |
10/31 | 473 | 480 | 473 | 480 | +1.48% | 33,000 | 70億4631万 | +0.84% | 20.67 | 0.82 |
10/30 | 463 | 475 | 463 | 473 | +1.94% | 69,800 | 69億4355万 | -0.63% | 20.37 | 0.81 |
10/29 | 470 | 473 | 464 | 464 | -1.49% | 40,500 | 68億1143万 | -2.52% | 19.98 | 0.8 |
10/26 | 479 | 479 | 471 | 471 | -0.42% | 34,400 | 69億1419万 | -1.05% | 20.28 | 0.81 |
10/25 | 480 | 481 | 471 | 473 | -1.87% | 54,600 | 69億4355万 | -0.63% | 20.37 | 0.81 |
10/24 | 479 | 483 | 476 | 482 | +1.26% | 39,900 | 70億7567万 | +1.26% | 20.76 | 0.83 |
10/23 | 483 | 483 | 474 | 476 | -1.24% | 30,200 | 69億8759万 | 0% | 20.5 | 0.82 |
10/22 | 475 | 483 | 474 | 482 | +1.47% | 20,200 | 70億7567万 | +1.26% | 20.76 | 0.83 |
10/19 | 478 | 478 | 473 | 475 | -0.63% | 21,800 | 69億7291万 | -0.21% | 20.45 | 0.81 |
10/18 | 476 | 481 | 476 | 478 | +0.84% | 18,500 | 70億1695万 | +0.63% | 20.58 | 0.82 |
10/17 | 472 | 475 | 471 | 474 | +0.42% | 19,600 | 69億5823万 | -0.21% | 20.41 | 0.81 |
10/16 | 474 | 474 | 471 | 472 | +0.43% | 28,000 | 69億2887万 | -0.42% | 20.32 | 0.81 |
10/15 | 471 | 475 | 470 | 470 | -0.21% | 41,800 | 68億9951万 | -0.84% | 20.24 | 0.81 |
10/12 | 471 | 472 | 468 | 471 | 0% | 38,800 | 69億1419万 | -0.63% | 20.28 | 0.81 |
10/11 | 475 | 475 | 468 | 471 | -2.08% | 82,900 | 69億1419万 | -0.84% | 20.28 | 0.81 |
10/10 | 477 | 485 | 477 | 481 | +0.84% | 37,700 | 70億6099万 | +1.26% | 20.71 | 0.83 |
10/05 | 479 | 481 | 477 | 477 | -0.42% | 21,400 | 70億227万 | +0.42% | 20.54 | 0.82 |
10/04 | 478 | 481 | 477 | 479 | +0.21% | 30,700 | 70億3163万 | +0.84% | 20.63 | 0.82 |
10/03 | 481 | 481 | 477 | 478 | -0.62% | 14,600 | 70億1695万 | +0.63% | 20.58 | 0.82 |
10/02 | 476 | 483 | 473 | 481 | +1.05% | 48,400 | 70億6099万 | +1.26% | 20.71 | 0.83 |
10/01 | 481 | 482 | 475 | 476 | -0.83% | 38,000 | 69億8759万 | +0.21% | 20.5 | 0.82 |
09/28 | 478 | 482 | 477 | 480 | +0.42% | 51,300 | 70億4631万 | +1.27% | 20.67 | 0.82 |
09/27 | 480 | 480 | 477 | 478 | -0.42% | 29,100 | 70億1695万 | +0.84% | 20.58 | 0.82 |
09/26 | 480 | 481 | 476 | 480 | +0.21% | 56,300 | 70億4631万 | +1.48% | 20.67 | 0.82 |
09/25 | 477 | 479 | 474 | 479 | +0.42% | 33,100 | 70億3163万 | +1.27% | 20.63 | 0.82 |
09/21 | 479 | 479 | 474 | 477 | +0.85% | 39,700 | 70億227万 | +1.06% | 20.54 | 0.82 |
09/20 | 470 | 474 | 470 | 473 | 0% | 40,100 | 69億4355万 | +0.42% | 20.37 | 0.81 |
09/19 | 474 | 476 | 469 | 473 | 0% | 40,200 | 69億4355万 | +0.64% | 20.37 | 0.81 |
09/18 | 478 | 479 | 471 | 473 | -0.63% | 46,900 | 69億4355万 | +0.85% | 20.37 | 0.81 |
09/14 | 482 | 482 | 474 | 476 | +0.21% | 48,100 | 69億8759万 | +1.71% | 20.5 | 0.82 |
09/13 | 480 | 483 | 473 | 475 | -0.84% | 49,200 | 69億7291万 | +1.71% | 20.45 | 0.81 |
09/12 | 467 | 479 | 466 | 479 | +2.79% | 52,800 | 70億3163万 | +2.79% | 20.63 | 0.82 |
09/11 | 465 | 466 | 463 | 466 | +0.22% | 14,200 | 68億4079万 | +0.22% | 20.07 | 0.8 |
09/10 | 462 | 469 | 462 | 465 | +0.65% | 18,700 | 68億2611万 | 0% | 20.02 | 0.8 |
09/07 | 469 | 469 | 461 | 462 | -1.49% | 28,100 | 67億8207万 | -0.43% | 19.89 | 0.79 |
09/06 | 473 | 477 | 467 | 469 | -0.64% | 35,700 | 68億8483万 | +1.08% | 20.2 | 0.8 |
09/05 | 470 | 475 | 468 | 472 | +0.43% | 20,400 | 69億2887万 | +1.72% | 20.32 | 0.81 |
09/04 | 472 | 474 | 470 | 470 | -0.84% | 42,500 | 68億9951万 | +1.51% | 20.24 | 0.81 |
09/03 | 484 | 484 | 474 | 474 | -2.07% | 62,200 | 69億5823万 | +2.38% | 20.41 | 0.81 |
08/31 | 477 | 485 | 477 | 484 | -0.21% | 226,700 | 71億502万 | +4.76% | 20.84 | 0.83 |
08/30 | 473 | 485 | 468 | 485 | +3.19% | 377,400 | 71億1970万 | +5.21% | 20.88 | 0.83 |