株価チャート
2018/12/06~2019/05/14
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 |
05/14 | 1,435 | 1,440 | 1,400 | 1,440 | +0.35% | 4,300 | 142億9066万 | +10.51% | 18.07 | 0.57 |
05/13 | 1,434 | 1,435 | 1,414 | 1,435 | +2.94% | 2,500 | 142億4104万 | +10.81% | 18 | 0.57 |
05/10 | 1,412 | 1,412 | 1,382 | 1,394 | +0.87% | 4,000 | 138億3416万 | +8.23% | 17.49 | 0.55 |
05/09 | 1,370 | 1,398 | 1,352 | 1,382 | +0.44% | 2,900 | 137億1507万 | +7.72% | 17.34 | 0.55 |
05/08 | 1,366 | 1,383 | 1,366 | 1,376 | +0.66% | 2,700 | 136億5552万 | +7.67% | 17.26 | 0.55 |
05/07 | 1,419 | 1,444 | 1,367 | 1,367 | +1.71% | 43,100 | 135億6621万 | +7.3% | 17.15 | 0.54 |
04/26 | 1,346 | 1,347 | 1,334 | 1,344 | -0.22% | 2,300 | 133億3795万 | +5.83% | 16.86 | 0.53 |
04/25 | 1,341 | 1,347 | 1,323 | 1,347 | +1.2% | 3,700 | 133億6772万 | +6.31% | 16.9 | 0.53 |
04/24 | 1,347 | 1,347 | 1,320 | 1,331 | +3.02% | 2,900 | 132億894万 | +5.3% | 16.7 | 0.53 |
04/23 | 1,280 | 1,299 | 1,270 | 1,292 | +2.3% | 6,500 | 128億2190万 | +2.46% | 16.21 | 0.51 |
04/22 | 1,277 | 1,280 | 1,261 | 1,263 | -0.55% | 1,700 | 125億3410万 | +0.24% | 15.85 | 0.5 |
04/19 | 1,265 | 1,272 | 1,260 | 1,270 | +0.79% | 1,400 | 126億357万 | +0.87% | 15.93 | 0.5 |
04/18 | 1,270 | 1,276 | 1,255 | 1,260 | -0.16% | 1,600 | 125億433万 | +0.08% | 15.81 | 0.5 |
04/17 | 1,245 | 1,273 | 1,241 | 1,262 | +1.69% | 1,900 | 125億2418万 | +0.24% | 15.83 | 0.5 |
04/16 | 1,248 | 1,248 | 1,240 | 1,241 | +0.08% | 1,900 | 123億1577万 | -1.35% | 15.57 | 0.49 |
04/15 | 1,247 | 1,258 | 1,240 | 1,240 | -1.43% | 1,800 | 123億585万 | -1.51% | 15.56 | 0.49 |
04/12 | 1,270 | 1,270 | 1,250 | 1,258 | -1.1% | 500 | 124億8448万 | -0.16% | 15.78 | 0.5 |
04/11 | 1,254 | 1,272 | 1,254 | 1,272 | +1.44% | 2,700 | 126億2342万 | +0.95% | 15.96 | 0.5 |
04/10 | 1,272 | 1,272 | 1,252 | 1,254 | -1.26% | 2,300 | 124億4479万 | -0.4% | 15.73 | 0.5 |
04/09 | 1,251 | 1,270 | 1,240 | 1,270 | +1.6% | 4,200 | 126億357万 | +0.79% | 15.93 | 0.5 |
04/08 | 1,255 | 1,260 | 1,250 | 1,250 | 0% | 1,000 | 124億509万 | -0.87% | 15.68 | 0.5 |
04/05 | 1,257 | 1,271 | 1,250 | 1,250 | -0.56% | 1,200 | 124億509万 | -1.11% | 15.68 | 0.5 |
04/04 | 1,260 | 1,274 | 1,257 | 1,257 | -0.24% | 1,400 | 124億7456万 | -0.71% | 15.77 | 0.5 |
04/03 | 1,265 | 1,269 | 1,260 | 1,260 | +0.8% | 24,400 | 125億433万 | -0.71% | 15.81 | 0.5 |
04/02 | 1,249 | 1,253 | 1,249 | 1,250 | +0.16% | 600 | 124億509万 | -1.65% | 15.68 | 0.5 |
04/01 | 1,263 | 1,268 | 1,248 | 1,248 | -0.4% | 1,100 | 123億8524万 | -2.12% | 15.66 | 0.5 |
03/29 | 1,281 | 1,281 | 1,251 | 1,253 | -1.96% | 500 | 124億3486万 | -2.03% | 33.37 | 0.5 |
03/28 | 1,280 | 1,280 | 1,278 | 1,278 | +2.24% | 1,200 | 126億8296万 | -0.31% | 34.03 | 0.51 |
03/27 | 1,241 | 1,264 | 1,241 | 1,250 | -1.96% | 900 | 124億509万 | -2.57% | 33.29 | 0.5 |
03/26 | 1,279 | 1,280 | 1,266 | 1,275 | -0.31% | 2,800 | 126億5319万 | -0.86% | 33.95 | 0.51 |
03/25 | 1,264 | 1,280 | 1,255 | 1,279 | +1.19% | 2,700 | 126億9289万 | -0.54% | 34.06 | 0.51 |
03/22 | 1,271 | 1,279 | 1,261 | 1,264 | -0.55% | 4,300 | 125億4403万 | -1.63% | 33.66 | 0.51 |
03/20 | 1,260 | 1,272 | 1,260 | 1,271 | +0.87% | 700 | 126億1349万 | -1.01% | 33.85 | 0.51 |
03/19 | 1,246 | 1,260 | 1,246 | 1,260 | -0.08% | 1,500 | 125億433万 | -1.79% | 33.55 | 0.5 |
03/18 | 1,254 | 1,261 | 1,246 | 1,261 | +0.72% | 5,000 | 125億1425万 | -1.71% | 33.58 | 0.5 |
03/15 | 1,278 | 1,278 | 1,252 | 1,252 | -1.34% | 2,700 | 124億2494万 | -2.34% | 33.34 | 0.5 |
03/14 | 1,251 | 1,269 | 1,251 | 1,269 | +1.76% | 500 | 125億9365万 | -1.7% | 33.79 | 0.51 |
03/13 | 1,267 | 1,267 | 1,247 | 1,247 | +0.81% | 2,000 | 123億7532万 | -4% | 33.21 | 0.5 |
03/12 | 1,267 | 1,321 | 1,230 | 1,237 | -2.37% | 19,300 | 122億7608万 | -5.36% | 32.94 | 0.49 |
03/11 | 1,276 | 1,294 | 1,266 | 1,267 | +0.08% | 3,400 | 125億7380万 | -3.8% | 33.74 | 0.51 |
03/08 | 1,243 | 1,283 | 1,243 | 1,266 | +1.12% | 2,300 | 125億6387万 | -4.38% | 33.71 | 0.51 |
03/07 | 1,265 | 1,391 | 1,251 | 1,252 | -0.32% | 18,900 | 124億2494万 | -6.08% | 33.34 | 0.5 |
03/06 | 1,290 | 1,296 | 1,250 | 1,256 | -2.64% | 4,900 | 124億6463万 | -6.55% | 33.45 | 0.5 |
03/05 | 1,295 | 1,304 | 1,290 | 1,290 | -0.39% | 1,400 | 128億205万 | -4.73% | 34.35 | 0.52 |
03/04 | 1,314 | 1,314 | 1,295 | 1,295 | -1.75% | 1,700 | 128億5167万 | -5.06% | 34.48 | 0.52 |
03/01 | 1,300 | 1,318 | 1,291 | 1,318 | +1.38% | 2,900 | 130億7993万 | -4.01% | 35.1 | 0.53 |
02/28 | 1,322 | 1,327 | 1,300 | 1,300 | -2.26% | 1,600 | 129億129万 | -5.87% | 34.62 | 0.52 |
02/27 | 1,313 | 1,362 | 1,310 | 1,330 | +1.22% | 2,700 | 131億9901万 | -4.25% | 35.42 | 0.53 |
02/26 | 1,330 | 1,350 | 1,312 | 1,314 | -1.94% | 2,200 | 130億4023万 | -6.01% | 34.99 | 0.53 |
02/25 | 1,366 | 1,375 | 1,340 | 1,340 | -0.15% | 3,100 | 132億9826万 | -4.83% | 35.68 | 0.54 |
02/22 | 1,345 | 1,345 | 1,333 | 1,342 | +0.15% | 3,300 | 133億1810万 | -5.29% | 35.74 | 0.54 |
02/21 | 1,332 | 1,340 | 1,318 | 1,340 | +2.21% | 4,000 | 132億9826万 | -5.96% | 35.68 | 0.54 |
02/20 | 1,315 | 1,330 | 1,310 | 1,311 | +0.46% | 6,100 | 130億1046万 | -8.51% | 34.91 | 0.52 |
02/19 | 1,276 | 1,305 | 1,276 | 1,305 | +2.27% | 3,600 | 129億5091万 | -9.5% | 34.75 | 0.52 |
02/18 | 1,277 | 1,299 | 1,271 | 1,276 | +0.87% | 2,800 | 126億6311万 | -12% | 33.98 | 0.51 |
02/15 | 1,242 | 1,334 | 1,240 | 1,265 | +1.85% | 3,800 | 125億5395万 | -13.36% | 33.69 | 0.51 |
02/14 | 1,249 | 1,250 | 1,241 | 1,242 | -0.16% | 2,300 | 123億2570万 | -15.51% | 33.07 | 0.5 |
02/13 | 1,253 | 1,253 | 1,240 | 1,244 | -0.08% | 4,600 | 123億4554万 | -16% | 33.13 | 0.5 |
02/12 | 1,244 | 1,260 | 1,235 | 1,245 | +0.16% | 20,900 | 123億5547万 | -16.61% | 33.15 | 0.5 |
02/08 | 1,458 | 1,475 | 1,211 | 1,243 | -15.73% | 28,400 | 123億3562万 | -17.41% | 33.1 | 0.5 |
02/07 | 1,465 | 1,475 | 1,465 | 1,475 | -0.07% | 500 | 146億3801万 | -2.77% | 39.28 | 0.59 |
02/06 | 1,461 | 1,476 | 1,460 | 1,476 | +1.3% | 2,700 | 146億4793万 | -2.83% | 39.3 | 0.59 |
02/05 | 1,459 | 1,469 | 1,457 | 1,457 | -0.48% | 700 | 144億5937万 | -4.08% | 38.8 | 0.58 |
02/04 | 1,478 | 1,484 | 1,450 | 1,464 | +0.69% | 1,800 | 145億2884万 | -3.56% | 38.98 | 0.59 |
02/01 | 1,501 | 1,501 | 1,452 | 1,454 | -3.07% | 3,700 | 144億2960万 | -4.22% | 38.72 | 0.58 |
01/31 | 1,495 | 1,511 | 1,495 | 1,500 | -1.19% | 2,000 | 148億8611万 | -1.32% | 39.94 | 0.6 |
01/30 | 1,501 | 1,518 | 1,488 | 1,518 | +0.26% | 3,400 | 150億6474万 | -0.26% | 40.42 | 0.61 |
01/29 | 1,512 | 1,530 | 1,512 | 1,514 | -0.66% | 1,600 | 150億2504万 | -0.46% | 40.32 | 0.6 |
01/28 | 1,521 | 1,547 | 1,521 | 1,524 | +0.2% | 1,300 | 151億2429万 | +0.2% | 40.58 | 0.61 |
01/25 | 1,525 | 1,545 | 1,521 | 1,521 | +0.13% | 1,100 | 150億9451万 | +0.07% | 40.5 | 0.61 |
01/24 | 1,519 | 1,530 | 1,518 | 1,519 | +0.13% | 1,800 | 150億7466万 | -0.07% | 40.45 | 0.61 |
01/23 | 1,546 | 1,557 | 1,517 | 1,517 | -2.07% | 2,600 | 150億5482万 | -0.13% | 40.4 | 0.61 |
01/22 | 1,563 | 1,563 | 1,531 | 1,549 | -0.26% | 2,900 | 153億7239万 | +1.97% | 41.25 | 0.62 |
01/21 | 1,563 | 1,563 | 1,536 | 1,553 | -0.83% | 1,500 | 154億1208万 | +2.37% | 41.35 | 0.62 |
01/18 | 1,553 | 1,566 | 1,553 | 1,566 | +0.84% | 3,800 | 155億4110万 | +3.3% | 41.7 | 0.63 |
01/17 | 1,532 | 1,553 | 1,532 | 1,553 | +1.57% | 1,400 | 154億1208万 | +2.58% | 41.35 | 0.62 |
01/16 | 1,530 | 1,546 | 1,529 | 1,529 | 0% | 1,100 | 151億7391万 | +1.12% | 40.72 | 0.61 |
01/15 | 1,512 | 1,529 | 1,504 | 1,529 | +1.59% | 1,500 | 151億7391万 | +1.19% | 40.72 | 0.61 |
01/11 | 1,530 | 1,535 | 1,501 | 1,505 | -1.57% | 2,900 | 149億3573万 | -0.4% | 40.08 | 0.6 |
01/10 | 1,529 | 1,540 | 1,510 | 1,529 | +0.99% | 1,700 | 151億7391万 | +1.12% | 40.72 | 0.61 |
01/09 | 1,525 | 1,538 | 1,514 | 1,514 | -0.72% | 1,000 | 150億2504万 | +0.2% | 40.32 | 0.6 |
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 |