株価チャート
2018/08/06~2019/01/08
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 |
01/08 | 1,545 | 1,545 | 1,525 | 1,525 | -1.36% | 700 | 151億3421万 | +0.93% | 40.61 | 0.61 |
01/07 | 1,514 | 1,548 | 1,509 | 1,546 | -0.51% | 1,900 | 153億4261万 | +2.32% | 41.17 | 0.62 |
01/04 | 1,565 | 1,566 | 1,520 | 1,554 | +1.57% | 3,000 | 154億2201万 | +2.98% | 41.38 | 0.62 |
2018 |
12/28 | 1,559 | 1,569 | 1,519 | 1,530 | +0.72% | 17,400 | 151億8383万 | +1.46% | 40.74 | 0.61 |
12/27 | 1,498 | 1,520 | 1,498 | 1,519 | +2.64% | 3,900 | 150億7466万 | +0.73% | 40.45 | 0.61 |
12/26 | 1,499 | 1,500 | 1,450 | 1,480 | +2.85% | 8,900 | 146億8763万 | -1.73% | 39.41 | 0.59 |
12/25 | 1,450 | 1,450 | 1,401 | 1,439 | -1.44% | 24,600 | 142億8074万 | -4.51% | 38.32 | 0.58 |
12/21 | 1,501 | 1,526 | 1,452 | 1,460 | -2.99% | 13,200 | 144億8914万 | -3.25% | 38.88 | 0.58 |
12/20 | 1,538 | 1,540 | 1,505 | 1,505 | -2.27% | 6,700 | 149億3573万 | -0.27% | 40.08 | 0.6 |
12/19 | 1,510 | 1,540 | 1,510 | 1,540 | +1.99% | 2,700 | 152億8307万 | +2.05% | 41.01 | 0.62 |
12/18 | 1,505 | 1,538 | 1,495 | 1,510 | +0.33% | 5,200 | 149億8535万 | +0.27% | 40.21 | 0.6 |
12/17 | 1,505 | 1,506 | 1,505 | 1,505 | 0% | 4,200 | 149億3573万 | 0% | 40.08 | 0.6 |
12/14 | 1,503 | 1,510 | 1,503 | 1,505 | -0.27% | 1,100 | 149億3573万 | +0.07% | 40.08 | 0.6 |
12/13 | 1,510 | 1,510 | 1,505 | 1,509 | -0.07% | 300 | 149億7542万 | +0.4% | 40.18 | 0.6 |
12/12 | 1,508 | 1,520 | 1,500 | 1,510 | 0% | 4,700 | 149億8535万 | +0.6% | 40.21 | 0.6 |
12/11 | 1,508 | 1,530 | 1,500 | 1,510 | +0.2% | 6,100 | 149億8535万 | +0.67% | 40.21 | 0.6 |
12/10 | 1,525 | 1,538 | 1,507 | 1,507 | -0.92% | 6,400 | 149億5558万 | +0.6% | 40.13 | 0.6 |
12/07 | 1,505 | 1,521 | 1,494 | 1,521 | +0.53% | 1,100 | 150億9451万 | +1.81% | 40.5 | 0.61 |
12/06 | 1,517 | 1,517 | 1,490 | 1,513 | +1.07% | 2,400 | 150億1512万 | +1.61% | 40.29 | 0.6 |
12/05 | 1,519 | 1,519 | 1,490 | 1,497 | -1.64% | 2,500 | 148億5634万 | +0.88% | 39.86 | 0.6 |
12/04 | 1,522 | 1,522 | 1,508 | 1,522 | 0% | 900 | 151億444万 | +2.77% | 40.53 | 0.61 |
12/03 | 1,520 | 1,530 | 1,511 | 1,522 | +0.13% | 1,700 | 151億444万 | +2.91% | 40.53 | 0.61 |
11/30 | 1,499 | 1,529 | 1,499 | 1,520 | +1.33% | 1,300 | 150億8459万 | +2.84% | 40.48 | 0.61 |
11/29 | 1,521 | 1,533 | 1,500 | 1,500 | -1.32% | 3,700 | 148億8611万 | +1.42% | 39.94 | 0.6 |
11/28 | 1,534 | 1,539 | 1,513 | 1,520 | -0.98% | 1,400 | 150億8459万 | +2.63% | 40.48 | 0.61 |
11/27 | 1,523 | 1,536 | 1,523 | 1,535 | +2.74% | 1,300 | 152億3345万 | +3.51% | 40.88 | 0.61 |
11/26 | 1,531 | 1,532 | 1,489 | 1,494 | -2.35% | 1,000 | 148億2656万 | +0.74% | 39.78 | 0.6 |
11/22 | 1,535 | 1,535 | 1,530 | 1,530 | +0.99% | 1,800 | 151億8383万 | +2.96% | 40.74 | 0.61 |
11/21 | 1,499 | 1,515 | 1,497 | 1,515 | +2.3% | 2,700 | 150億3497万 | +1.95% | 40.34 | 0.61 |
11/20 | 1,500 | 1,500 | 1,470 | 1,481 | -1.13% | 3,400 | 146億9755万 | -0.4% | 39.44 | 0.59 |
11/19 | 1,499 | 1,499 | 1,498 | 1,498 | +0.4% | 1,600 | 148億6626万 | +0.6% | 39.89 | 0.6 |
11/16 | 1,471 | 1,492 | 1,471 | 1,492 | +1.5% | 800 | 148億671万 | +0.13% | 39.73 | 0.6 |
11/14 | 1,486 | 1,495 | 1,470 | 1,470 | -1.54% | 1,800 | 145億8839万 | -1.34% | 39.14 | 0.59 |
11/13 | 1,478 | 1,493 | 1,478 | 1,493 | +1.01% | 1,300 | 148億1664万 | +0.07% | 39.76 | 0.6 |
11/12 | 1,484 | 1,484 | 1,477 | 1,478 | +0.07% | 2,200 | 146億6778万 | -1% | 39.36 | 0.59 |
11/09 | 1,470 | 1,477 | 1,470 | 1,477 | +0.34% | 600 | 146億5785万 | -1.2% | 39.33 | 0.59 |
11/08 | 1,487 | 1,489 | 1,472 | 1,472 | -1.01% | 600 | 146億823万 | -1.74% | 39.2 | 0.59 |
11/07 | 1,465 | 1,487 | 1,465 | 1,487 | +1.78% | 900 | 147億5709万 | -1% | 39.6 | 0.59 |
11/06 | 1,485 | 1,486 | 1,461 | 1,461 | -1.68% | 1,200 | 144億9907万 | -2.92% | 38.9 | 0.58 |
11/05 | 1,486 | 1,486 | 1,486 | 1,486 | +1.02% | 800 | 147億4717万 | -1.52% | 39.57 | 0.59 |
11/02 | 1,420 | 1,487 | 1,420 | 1,471 | +4.85% | 4,400 | 145億9831万 | -2.65% | 39.17 | 0.59 |
11/01 | 1,400 | 1,417 | 1,391 | 1,403 | +1.01% | 1,500 | 139億2347万 | -7.39% | 37.36 | 0.56 |
10/31 | 1,430 | 1,430 | 1,381 | 1,389 | +0.22% | 4,200 | 137億8454万 | -8.8% | 36.99 | 0.56 |
10/30 | 1,383 | 1,400 | 1,382 | 1,386 | -2.6% | 15,800 | 137億5476万 | -9.47% | 36.91 | 0.55 |
10/29 | 1,461 | 1,473 | 1,406 | 1,423 | -3.46% | 4,700 | 141億2195万 | -7.48% | 37.89 | 0.57 |
10/26 | 1,498 | 1,498 | 1,474 | 1,474 | -1.6% | 27,300 | 146億2808万 | -4.47% | 39.25 | 0.59 |
10/25 | 1,521 | 1,545 | 1,468 | 1,498 | -3.23% | 4,200 | 148億6626万 | -3.1% | 39.89 | 0.6 |
10/24 | 1,550 | 1,555 | 1,521 | 1,548 | -0.13% | 1,700 | 153億6246万 | 0% | 41.22 | 0.62 |
10/23 | 1,571 | 1,571 | 1,550 | 1,550 | -0.7% | 2,300 | 153億8231万 | +0.06% | 41.27 | 0.62 |
10/22 | 1,562 | 1,562 | 1,543 | 1,561 | +1.89% | 1,600 | 154億9148万 | +0.84% | 41.57 | 0.62 |
10/19 | 1,538 | 1,538 | 1,532 | 1,532 | -2.42% | 700 | 152億368万 | -0.97% | 40.8 | 0.61 |
10/18 | 1,575 | 1,575 | 1,542 | 1,570 | +1.62% | 3,700 | 155億8079万 | +1.55% | 41.81 | 0.63 |
10/17 | 1,545 | 1,545 | 1,545 | 1,545 | +0.46% | 200 | 153億3269万 | 0% | 41.14 | 0.62 |
10/16 | 1,511 | 1,538 | 1,511 | 1,538 | +1.79% | 1,000 | 152億6322万 | -0.45% | 40.95 | 0.61 |
10/15 | 1,506 | 1,511 | 1,506 | 1,511 | -1.24% | 600 | 149億9527万 | -2.14% | 40.24 | 0.6 |
10/12 | 1,530 | 1,530 | 1,530 | 1,530 | +1.66% | 600 | 151億8383万 | -1.03% | 40.74 | 0.61 |
10/11 | 1,504 | 1,523 | 1,496 | 1,505 | -0.4% | 4,300 | 149億3573万 | -2.65% | 40.08 | 0.6 |
10/10 | 1,509 | 1,520 | 1,509 | 1,511 | -0.66% | 500 | 149億9527万 | -2.33% | 40.24 | 0.6 |
10/09 | 1,532 | 1,532 | 1,521 | 1,521 | -0.72% | 1,300 | 150億9451万 | -1.81% | 40.5 | 0.61 |
10/04 | 1,540 | 1,540 | 1,532 | 1,532 | -1.48% | 1,500 | 152億368万 | -1.1% | 40.8 | 0.61 |
10/03 | 1,533 | 1,555 | 1,533 | 1,555 | -0.26% | 1,300 | 154億3193万 | +0.26% | 41.41 | 0.62 |
10/02 | 1,558 | 1,559 | 1,558 | 1,559 | 0% | 300 | 154億7163万 | +0.52% | 41.51 | 0.62 |
10/01 | 1,557 | 1,593 | 1,552 | 1,559 | +0.19% | 2,900 | 154億7163万 | +0.45% | 41.51 | 0.62 |
09/28 | 1,556 | 1,556 | 1,556 | 1,556 | +0.19% | 300 | 154億4186万 | +0.19% | 41.43 | 0.62 |
09/27 | 1,575 | 1,575 | 1,553 | 1,553 | -0.96% | 800 | 154億1208万 | 0% | 41.35 | 0.62 |
09/26 | 1,590 | 1,590 | 1,568 | 1,568 | -1.69% | 1,200 | 155億6094万 | +0.97% | 41.75 | 0.63 |
09/25 | 1,597 | 1,599 | 1,595 | 1,595 | +0.38% | 1,400 | 158億2889万 | +2.77% | 42.47 | 0.64 |
09/21 | 1,578 | 1,589 | 1,578 | 1,589 | +1.99% | 1,500 | 157億6935万 | +2.52% | 42.31 | 0.63 |
09/20 | 1,573 | 1,600 | 1,551 | 1,558 | +0.45% | 4,400 | 154億6170万 | +0.58% | 41.49 | 0.62 |
09/19 | 1,562 | 1,562 | 1,551 | 1,551 | -0.7% | 1,400 | 153億9224万 | +0.06% | 41.3 | 0.62 |
09/18 | 1,553 | 1,565 | 1,527 | 1,562 | +1.49% | 3,800 | 155億140万 | +0.84% | 41.59 | 0.62 |
09/14 | 1,528 | 1,540 | 1,525 | 1,539 | -1.85% | 3,300 | 152億7315万 | -0.52% | 40.98 | 0.61 |
09/13 | 1,563 | 1,574 | 1,563 | 1,568 | +2.28% | 1,800 | 155億6094万 | +1.36% | 41.75 | 0.63 |
09/12 | 1,531 | 1,533 | 1,531 | 1,533 | +0.2% | 400 | 152億1360万 | -0.9% | 40.82 | 0.61 |
09/11 | 1,523 | 1,530 | 1,523 | 1,530 | +0.59% | 400 | 151億8383万 | -1.03% | 40.74 | 0.61 |
09/10 | 1,522 | 1,523 | 1,521 | 1,521 | -1.23% | 2,000 | 150億9451万 | -1.68% | 40.5 | 0.61 |
09/07 | 1,532 | 1,540 | 1,520 | 1,540 | +0.52% | 1,000 | 152億8307万 | -0.58% | 41.01 | 0.62 |
09/06 | 1,533 | 1,533 | 1,532 | 1,532 | -0.07% | 300 | 152億368万 | -1.23% | 40.8 | 0.61 |
09/05 | 1,537 | 1,559 | 1,533 | 1,533 | -0.58% | 900 | 152億1360万 | -1.29% | 40.82 | 0.61 |
09/04 | 1,542 | 1,542 | 1,542 | 1,542 | +0.46% | 100 | 153億292万 | -0.9% | 41.06 | 0.62 |
09/03 | 1,535 | 1,536 | 1,535 | 1,535 | +0.2% | 900 | 152億3345万 | -1.54% | 40.88 | 0.61 |
08/31 | 1,545 | 1,545 | 1,532 | 1,532 | -1.29% | 1,000 | 152億368万 | -2.05% | 40.8 | 0.61 |
08/30 | 1,557 | 1,557 | 1,552 | 1,552 | +0.78% | 500 | 154億216万 | -1.08% | 41.33 | 0.62 |
08/29 | 1,579 | 1,579 | 1,540 | 1,540 | -1.6% | 1,700 | 152億8307万 | -2.1% | 41.01 | 0.62 |
08/28 | 1,555 | 1,565 | 1,555 | 1,565 | +0.64% | 500 | 155億3117万 | -0.82% | 41.67 | 0.63 |
08/27 | 1,555 | 1,555 | 1,555 | 1,555 | -2.45% | 500 | 154億3193万 | -1.71% | 41.41 | 0.62 |
08/23 | 1,574 | 1,594 | 1,574 | 1,594 | +1.34% | 1,000 | 158億1897万 | +0.5% | 42.45 | 0.64 |
08/22 | 1,565 | 1,573 | 1,565 | 1,573 | +0.9% | 1,200 | 156億1056万 | -1.01% | 41.89 | 0.63 |
08/21 | 1,559 | 1,559 | 1,555 | 1,559 | +0.26% | 1,300 | 154億7163万 | -2.07% | 41.51 | 0.62 |
08/20 | 1,555 | 1,555 | 1,549 | 1,555 | -0.26% | 600 | 154億3193万 | -2.57% | 41.41 | 0.62 |
08/17 | 1,559 | 1,559 | 1,559 | 1,559 | +1.1% | 100 | 154億7163万 | -2.5% | 41.51 | 0.62 |
08/16 | 1,555 | 1,559 | 1,542 | 1,542 | -0.84% | 2,600 | 153億292万 | -3.75% | 41.06 | 0.62 |
08/15 | 1,555 | 1,555 | 1,555 | 1,555 | -1.02% | 100 | 154億3193万 | -3.12% | 41.41 | 0.62 |
08/14 | 1,518 | 1,571 | 1,518 | 1,571 | +2.95% | 2,900 | 155億9072万 | -2.3% | 41.83 | 0.63 |
08/13 | 1,524 | 1,549 | 1,513 | 1,526 | +0.13% | 5,700 | 151億4413万 | -5.22% | 40.64 | 0.61 |
08/10 | 1,529 | 1,530 | 1,520 | 1,524 | -0.39% | 1,900 | 151億2429万 | -5.52% | 40.58 | 0.61 |
08/09 | 1,550 | 1,561 | 1,511 | 1,530 | -2.8% | 3,000 | 151億8383万 | -5.2% | 40.74 | 0.61 |
08/08 | 1,531 | 1,576 | 1,530 | 1,574 | +3.89% | 500 | 156億2049万 | -2.72% | 41.91 | 0.63 |
08/07 | 1,537 | 1,538 | 1,497 | 1,515 | -3.01% | 5,000 | 150億3497万 | -6.42% | 40.34 | 0.61 |
08/06 | 1,561 | 1,562 | 1,554 | 1,562 | +0.06% | 1,000 | 155億140万 | -3.82% | 41.59 | 0.62 |