株価チャート
2018/09/18~2019/02/18
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 |
02/18 | 650 | 659 | 647 | 659 | +3.29% | 39,000 | 162億9935万 | +10.76% | 13.89 | 0.51 |
02/15 | 649 | 651 | 634 | 638 | -2.3% | 31,900 | 157億7995万 | +7.77% | 13.45 | 0.49 |
02/14 | 656 | 667 | 653 | 653 | -2.1% | 21,000 | 161億5095万 | +10.87% | 13.76 | 0.5 |
02/13 | 680 | 680 | 645 | 667 | 0% | 52,900 | 164億9722万 | +13.82% | 14.06 | 0.51 |
02/12 | 620 | 677 | 606 | 667 | +7.58% | 138,600 | 164億9722万 | +14.41% | 14.06 | 0.51 |
02/08 | 631 | 644 | 617 | 620 | +4.2% | 103,200 | 153億3474万 | +6.9% | 13.07 | 0.48 |
02/07 | 598 | 598 | 588 | 595 | +0.51% | 21,600 | 147億1641万 | +3.12% | 12.54 | 0.46 |
02/06 | 584 | 594 | 583 | 592 | +1.37% | 14,000 | 146億4221万 | +2.96% | 12.48 | 0.46 |
02/05 | 570 | 587 | 570 | 584 | +2.64% | 17,000 | 144億4434万 | +1.92% | 12.31 | 0.45 |
02/04 | 557 | 571 | 557 | 569 | +2.15% | 11,500 | 140億7334万 | -0.18% | 11.99 | 0.44 |
02/01 | 562 | 565 | 557 | 557 | -0.71% | 10,700 | 137億7654万 | -1.94% | 11.74 | 0.43 |
01/31 | 563 | 566 | 561 | 561 | -0.18% | 13,300 | 138億7547万 | -1.06% | 11.82 | 0.43 |
01/30 | 570 | 573 | 562 | 562 | -1.06% | 19,300 | 139億20万 | -0.88% | 11.85 | 0.43 |
01/29 | 579 | 579 | 568 | 568 | -1.9% | 11,800 | 140億4860万 | +0.35% | 11.97 | 0.44 |
01/28 | 586 | 586 | 568 | 579 | -1.36% | 15,200 | 143億2067万 | +2.48% | 12.2 | 0.45 |
01/25 | 581 | 595 | 581 | 587 | +1.21% | 12,200 | 145億1854万 | +4.08% | 12.37 | 0.45 |
01/24 | 577 | 582 | 577 | 580 | +0.52% | 5,600 | 143億4541万 | +3.02% | 12.22 | 0.45 |
01/23 | 581 | 581 | 576 | 577 | -0.86% | 9,600 | 142億7120万 | +2.67% | 12.16 | 0.44 |
01/22 | 583 | 583 | 577 | 582 | +0.34% | 8,000 | 143億9487万 | +3.74% | 12.27 | 0.45 |
01/21 | 585 | 585 | 578 | 580 | -1.02% | 12,600 | 143億4541万 | +3.39% | 12.22 | 0.45 |
01/18 | 584 | 586 | 577 | 586 | +1.56% | 13,200 | 144億9381万 | +4.64% | 12.35 | 0.45 |
01/17 | 585 | 585 | 572 | 577 | -0.69% | 7,900 | 142億7120万 | +3.04% | 12.16 | 0.44 |
01/16 | 585 | 586 | 575 | 581 | -0.68% | 11,900 | 143億7014万 | +3.75% | 12.25 | 0.45 |
01/15 | 573 | 587 | 568 | 585 | +1.92% | 13,000 | 144億6907万 | +4.28% | 12.33 | 0.45 |
01/11 | 571 | 579 | 570 | 574 | -0.17% | 10,900 | 141億9700万 | +2.32% | 12.1 | 0.44 |
01/10 | 576 | 576 | 569 | 575 | +0.17% | 14,000 | 142億2174万 | +2.31% | 12.12 | 0.44 |
01/09 | 581 | 581 | 556 | 574 | -1.03% | 23,500 | 141億9700万 | +1.95% | 12.1 | 0.44 |
01/08 | 585 | 587 | 578 | 580 | -0.85% | 11,500 | 143億4541万 | +3.02% | 12.22 | 0.45 |
01/07 | 590 | 591 | 580 | 585 | +1.04% | 25,200 | 144億6907万 | +3.72% | 12.33 | 0.45 |
01/04 | 560 | 582 | 560 | 579 | +3.76% | 40,400 | 143億2067万 | +2.66% | 12.2 | 0.45 |
2018 |
12/28 | 550 | 559 | 547 | 558 | +1.45% | 10,800 | 138億127万 | -1.24% | 11.76 | 0.43 |
12/27 | 533 | 550 | 533 | 550 | +5.16% | 17,300 | 136億340万 | -2.83% | 11.59 | 0.42 |
12/26 | 520 | 537 | 519 | 523 | -0.38% | 18,600 | 129億3560万 | -7.92% | 11.02 | 0.4 |
12/25 | 488 | 535 | 486 | 525 | 0% | 82,100 | 129億8506万 | -8.06% | 11.07 | 0.4 |
12/21 | 533 | 541 | 525 | 525 | -1.13% | 59,700 | 129億8506万 | -8.38% | 11.07 | 0.4 |
12/20 | 551 | 554 | 531 | 531 | -2.57% | 35,800 | 131億3347万 | -7.49% | 11.19 | 0.41 |
12/19 | 546 | 546 | 541 | 545 | +0.93% | 13,200 | 134億7973万 | -5.38% | 11.49 | 0.42 |
12/18 | 541 | 542 | 540 | 540 | -1.1% | 19,700 | 133億5607万 | -6.57% | 11.38 | 0.42 |
12/17 | 552 | 552 | 546 | 546 | -1.09% | 13,800 | 135億447万 | -5.86% | 11.51 | 0.42 |
12/14 | 554 | 555 | 552 | 552 | -0.54% | 33,500 | 136億5287万 | -5.32% | 11.63 | 0.42 |
12/13 | 553 | 560 | 553 | 555 | -0.89% | 29,200 | 137億2707万 | -4.97% | 11.7 | 0.43 |
12/12 | 564 | 566 | 560 | 560 | +0.72% | 17,900 | 138億5074万 | -4.27% | 11.8 | 0.43 |
12/11 | 573 | 574 | 556 | 556 | -2.63% | 9,000 | 137億5180万 | -5.12% | 11.72 | 0.43 |
12/10 | 589 | 589 | 569 | 571 | -1.38% | 20,700 | 141億2280万 | -2.73% | 12.03 | 0.44 |
12/07 | 574 | 584 | 573 | 579 | +1.05% | 15,900 | 143億2067万 | -1.36% | 12.2 | 0.45 |
12/06 | 588 | 588 | 573 | 573 | -2.39% | 16,800 | 141億7227万 | -2.22% | 12.08 | 0.44 |
12/05 | 585 | 592 | 585 | 587 | -0.51% | 12,400 | 145億1854万 | +0.17% | 12.37 | 0.45 |
12/04 | 599 | 606 | 590 | 590 | -1.67% | 13,500 | 145億9274万 | +0.51% | 12.44 | 0.45 |
12/03 | 595 | 602 | 592 | 600 | +0.84% | 9,400 | 148億4007万 | +2.56% | 12.65 | 0.46 |
11/30 | 593 | 597 | 584 | 595 | +1.54% | 13,100 | 147億1641万 | +2.23% | 12.54 | 0.46 |
11/29 | 587 | 594 | 586 | 586 | 0% | 18,000 | 144億9381万 | +0.86% | 12.35 | 0.45 |
11/28 | 600 | 600 | 586 | 586 | -1.68% | 12,200 | 144億9381万 | +0.86% | 12.35 | 0.45 |
11/27 | 593 | 598 | 583 | 596 | +1.02% | 18,300 | 147億4114万 | +2.76% | 12.56 | 0.46 |
11/26 | 599 | 602 | 590 | 590 | -1.01% | 14,000 | 145億9274万 | +1.72% | 12.44 | 0.45 |
11/22 | 592 | 599 | 581 | 596 | +0.85% | 12,600 | 147億4114万 | +2.76% | 12.56 | 0.46 |
11/21 | 581 | 594 | 579 | 591 | 0% | 9,000 | 146億1747万 | +1.72% | 12.46 | 0.45 |
11/20 | 597 | 598 | 588 | 591 | -1.01% | 13,500 | 146億1747万 | +1.72% | 12.46 | 0.45 |
11/19 | 582 | 597 | 579 | 597 | +3.29% | 20,000 | 147億6587万 | +2.75% | 12.58 | 0.46 |
11/16 | 574 | 580 | 574 | 578 | +1.23% | 10,500 | 142億9594万 | -0.52% | 12.18 | 0.44 |
11/15 | 580 | 583 | 571 | 571 | -1.21% | 11,800 | 141億2280万 | -1.89% | 12.03 | 0.44 |
11/14 | 589 | 589 | 578 | 578 | -1.37% | 10,800 | 142億9594万 | -0.86% | 12.18 | 0.44 |
11/13 | 588 | 592 | 576 | 586 | -2.66% | 12,300 | 144億9381万 | +0.17% | 12.35 | 0.45 |
11/12 | 616 | 616 | 600 | 602 | -1.63% | 15,900 | 148億8954万 | +2.56% | 12.69 | 0.46 |
11/09 | 620 | 628 | 598 | 612 | +4.62% | 63,200 | 151億3688万 | +3.9% | 12.9 | 0.47 |
11/08 | 577 | 592 | 577 | 585 | +2.09% | 16,200 | 144億6907万 | -0.85% | 12.33 | 0.45 |
11/07 | 575 | 578 | 573 | 573 | +0.17% | 9,900 | 141億7227万 | -3.21% | 12.08 | 0.44 |
11/06 | 577 | 582 | 571 | 572 | -1.04% | 12,100 | 141億4754万 | -4.03% | 12.06 | 0.44 |
11/05 | 575 | 582 | 574 | 578 | +0.7% | 10,500 | 142億9594万 | -3.51% | 12.18 | 0.44 |
11/02 | 571 | 576 | 571 | 574 | +0.53% | 14,400 | 141億9700万 | -4.65% | 12.1 | 0.44 |
11/01 | 571 | 578 | 569 | 571 | -0.7% | 14,500 | 141億2280万 | -5.62% | 12.03 | 0.44 |
10/31 | 583 | 585 | 573 | 575 | -2.71% | 18,700 | 142億2174万 | -5.43% | 12.12 | 0.44 |
10/30 | 542 | 591 | 540 | 591 | +9.04% | 39,800 | 146億1747万 | -3.43% | 12.46 | 0.45 |
10/29 | 550 | 553 | 541 | 542 | -0.55% | 20,600 | 134億553万 | -11.73% | 11.42 | 0.42 |
10/26 | 556 | 560 | 544 | 545 | -2.33% | 18,000 | 134億7973万 | -11.67% | 11.49 | 0.42 |
10/25 | 566 | 568 | 558 | 558 | -4.12% | 24,400 | 138億127万 | -10% | 11.76 | 0.43 |
10/24 | 585 | 585 | 574 | 582 | +1.22% | 16,400 | 143億9487万 | -6.58% | 12.27 | 0.45 |
10/23 | 584 | 588 | 575 | 575 | -2.87% | 26,600 | 142億2174万 | -7.85% | 12.12 | 0.44 |
10/22 | 594 | 601 | 585 | 592 | -0.34% | 17,800 | 146億4221万 | -5.28% | 12.48 | 0.46 |
10/19 | 600 | 600 | 594 | 594 | -1% | 8,200 | 146億9167万 | -4.96% | 12.52 | 0.46 |
10/18 | 604 | 604 | 598 | 600 | +0.33% | 8,000 | 148億4007万 | -4% | 12.65 | 0.46 |
10/17 | 593 | 601 | 593 | 598 | +1.01% | 7,900 | 147億9061万 | -4.47% | 12.6 | 0.46 |
10/16 | 590 | 595 | 590 | 592 | -0.17% | 17,400 | 146億4221万 | -5.43% | 12.48 | 0.46 |
10/15 | 601 | 607 | 593 | 593 | -1.66% | 24,700 | 146億6694万 | -5.42% | 12.5 | 0.46 |
10/12 | 617 | 617 | 602 | 603 | -1.47% | 14,400 | 149億1427万 | -3.83% | 12.71 | 0.46 |
10/11 | 621 | 621 | 610 | 612 | -2.08% | 16,900 | 151億3688万 | -2.55% | 12.9 | 0.47 |
10/10 | 647 | 647 | 621 | 625 | -1.73% | 10,100 | 154億5841万 | -0.48% | 13.17 | 0.48 |
10/09 | 640 | 645 | 633 | 636 | -1.09% | 4,600 | 157億3048万 | +1.44% | 13.4 | 0.49 |
10/05 | 639 | 646 | 635 | 643 | +0.94% | 8,000 | 159億361万 | +2.55% | 13.55 | 0.49 |
10/04 | 648 | 648 | 633 | 637 | -1.7% | 11,700 | 157億5521万 | +1.76% | 13.43 | 0.49 |
10/03 | 652 | 656 | 648 | 648 | -0.61% | 8,000 | 160億2728万 | +3.68% | 13.66 | 0.5 |
10/02 | 654 | 658 | 650 | 652 | +0.15% | 20,200 | 161億2621万 | +4.49% | 13.74 | 0.5 |
10/01 | 649 | 651 | 645 | 651 | +0.31% | 10,500 | 161億148万 | +4.66% | 13.72 | 0.5 |
09/28 | 658 | 658 | 649 | 649 | -1.37% | 11,300 | 160億5201万 | +4.51% | 13.68 | 0.5 |
09/27 | 655 | 658 | 650 | 658 | +0.46% | 7,400 | 162億7462万 | +6.13% | 13.87 | 0.51 |
09/26 | 647 | 659 | 647 | 655 | -1.95% | 14,900 | 162億42万 | +5.99% | 13.81 | 0.5 |
09/25 | 638 | 668 | 633 | 668 | +5.53% | 32,600 | 165億2195万 | +8.27% | 14.08 | 0.51 |
09/21 | 629 | 636 | 629 | 633 | +0.48% | 18,700 | 156億5628万 | +2.76% | 13.34 | 0.49 |
09/20 | 631 | 634 | 627 | 630 | +0.32% | 17,100 | 155億8208万 | +2.44% | 13.28 | 0.48 |
09/19 | 627 | 628 | 621 | 628 | +1.78% | 20,300 | 155億3261万 | +2.11% | 13.24 | 0.48 |
09/18 | 604 | 617 | 602 | 617 | +2.49% | 29,900 | 152億6054万 | +0.16% | 13 | 0.47 |