株価チャート
2018/08/15~2019/01/15
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 |
01/15 | 539 | 547 | 532 | 547 | +1.67% | 21,800 | 157億5047万 | +0.18% | 9.56 | 0.64 |
01/11 | 546 | 548 | 535 | 538 | -0.92% | 24,700 | 154億9133万 | -1.65% | 9.4 | 0.63 |
01/10 | 553 | 554 | 541 | 543 | -2.51% | 34,900 | 156億3530万 | -1.09% | 9.49 | 0.64 |
01/09 | 558 | 561 | 554 | 557 | +0.18% | 17,600 | 160億3842万 | +1.09% | 9.74 | 0.65 |
01/08 | 562 | 565 | 555 | 556 | -1.07% | 42,000 | 160億962万 | +0.72% | 9.72 | 0.65 |
01/07 | 562 | 571 | 561 | 562 | +1.81% | 28,600 | 161億8239万 | +1.44% | 9.82 | 0.66 |
01/04 | 547 | 562 | 541 | 552 | -1.25% | 42,500 | 158億9445万 | -0.36% | 9.65 | 0.65 |
2018 |
12/28 | 566 | 566 | 545 | 559 | +2.19% | 137,800 | 160億9601万 | +0.54% | 9.77 | 0.65 |
12/27 | 518 | 547 | 516 | 547 | +8.75% | 50,800 | 157億5047万 | -1.62% | 9.56 | 0.64 |
12/26 | 490 | 509 | 490 | 503 | +4.36% | 34,800 | 144億8352万 | -9.86% | 8.79 | 0.59 |
12/25 | 484 | 490 | 478 | 482 | -3.98% | 80,500 | 138億7884万 | -14.08% | 8.43 | 0.56 |
12/21 | 517 | 518 | 500 | 502 | -4.02% | 51,500 | 144億5473万 | -11.31% | 8.78 | 0.59 |
12/20 | 536 | 536 | 519 | 523 | -2.43% | 29,700 | 150億5941万 | -8.08% | 9.14 | 0.61 |
12/19 | 533 | 537 | 530 | 536 | +0.75% | 36,100 | 154億3374万 | -6.29% | 9.37 | 0.63 |
12/18 | 538 | 538 | 529 | 532 | -1.66% | 44,400 | 153億1856万 | -7.32% | 9.3 | 0.62 |
12/17 | 550 | 553 | 538 | 541 | -2.17% | 37,800 | 155億7771万 | -6.24% | 9.46 | 0.63 |
12/14 | 556 | 560 | 551 | 553 | -1.6% | 48,100 | 159億2324万 | -4.66% | 9.67 | 0.65 |
12/13 | 550 | 563 | 544 | 562 | +2.37% | 34,700 | 161億8239万 | -3.27% | 9.82 | 0.66 |
12/12 | 544 | 555 | 544 | 549 | +0.92% | 19,400 | 158億806万 | -5.67% | 9.6 | 0.64 |
12/11 | 554 | 555 | 542 | 544 | -1.09% | 45,500 | 156億6409万 | -6.85% | 9.51 | 0.64 |
12/10 | 565 | 565 | 550 | 550 | -3.85% | 44,100 | 158億3686万 | -6.3% | 9.61 | 0.64 |
12/07 | 575 | 578 | 569 | 572 | -0.35% | 40,600 | 164億7033万 | -3.05% | 10 | 0.67 |
12/06 | 573 | 578 | 567 | 574 | 0% | 43,600 | 165億2792万 | -2.88% | 10.03 | 0.67 |
12/05 | 573 | 578 | 572 | 574 | -1.03% | 30,800 | 165億2792万 | -3.37% | 10.03 | 0.67 |
12/04 | 586 | 586 | 576 | 580 | -1.86% | 27,800 | 167億69万 | -2.52% | 10.14 | 0.68 |
12/03 | 591 | 592 | 584 | 591 | 0% | 18,200 | 170億1742万 | -0.84% | 10.33 | 0.69 |
11/30 | 593 | 593 | 583 | 591 | 0% | 21,900 | 170億1742万 | -1.01% | 10.33 | 0.69 |
11/29 | 592 | 593 | 586 | 591 | +1.03% | 25,600 | 170億1742万 | -1.01% | 10.33 | 0.69 |
11/28 | 589 | 590 | 581 | 585 | -0.68% | 21,300 | 168億4466万 | -2.17% | 10.23 | 0.68 |
11/27 | 583 | 589 | 578 | 589 | +2.26% | 21,600 | 169億5983万 | -1.83% | 10.3 | 0.69 |
11/26 | 581 | 581 | 576 | 576 | -1.37% | 14,700 | 165億8551万 | -4.16% | 10.07 | 0.67 |
11/22 | 577 | 587 | 575 | 584 | +1.21% | 14,300 | 168億1586万 | -3.15% | 10.21 | 0.68 |
11/21 | 580 | 584 | 572 | 577 | -1.7% | 20,800 | 166億1430万 | -4.63% | 10.09 | 0.68 |
11/20 | 586 | 589 | 582 | 587 | -0.17% | 17,900 | 169億225万 | -3.29% | 10.26 | 0.69 |
11/19 | 589 | 592 | 584 | 588 | -0.17% | 19,600 | 169億3104万 | -3.29% | 10.28 | 0.69 |
11/16 | 593 | 593 | 585 | 589 | -0.17% | 22,800 | 169億5983万 | -3.28% | 10.3 | 0.69 |
11/15 | 590 | 593 | 588 | 590 | -0.51% | 19,300 | 169億8863万 | -3.28% | 10.31 | 0.69 |
11/14 | 595 | 599 | 589 | 593 | +0.34% | 17,500 | 170億7501万 | -2.95% | 10.37 | 0.69 |
11/13 | 586 | 601 | 586 | 591 | -1.66% | 30,500 | 170億1742万 | -3.43% | 10.33 | 0.69 |
11/12 | 598 | 606 | 598 | 601 | -1.15% | 27,900 | 173億537万 | -2.12% | 10.51 | 0.7 |
11/09 | 604 | 608 | 590 | 608 | +1.5% | 38,100 | 175億693万 | -1.3% | 10.63 | 0.71 |
11/08 | 592 | 602 | 592 | 599 | +2.39% | 22,900 | 172億4778万 | -3.07% | 10.47 | 0.7 |
11/07 | 597 | 606 | 583 | 585 | -2.34% | 33,800 | 168億4466万 | -5.8% | 10.23 | 0.68 |
11/06 | 602 | 605 | 598 | 599 | -0.83% | 36,300 | 172億4778万 | -4.01% | 10.47 | 0.7 |
11/05 | 604 | 609 | 603 | 604 | -2.89% | 33,800 | 173億9175万 | -3.67% | 10.56 | 0.71 |
11/02 | 620 | 629 | 613 | 622 | +0.97% | 26,500 | 179億1005万 | -1.27% | 10.87 | 0.73 |
11/01 | 629 | 629 | 613 | 616 | -2.22% | 23,700 | 177億3728万 | -2.53% | 10.77 | 0.72 |
10/31 | 622 | 633 | 613 | 630 | +1.45% | 48,700 | 181億4040万 | -0.63% | 11.01 | 0.74 |
10/30 | 595 | 627 | 595 | 621 | +3.85% | 43,100 | 178億8125万 | -2.36% | 10.86 | 0.73 |
10/29 | 600 | 609 | 596 | 598 | -0.66% | 23,100 | 172億1898万 | -6.27% | 10.45 | 0.7 |
10/26 | 613 | 613 | 601 | 602 | -0.17% | 26,300 | 173億3416万 | -6.08% | 10.52 | 0.7 |
10/25 | 615 | 615 | 602 | 603 | -3.37% | 33,900 | 173億6295万 | -6.22% | 10.54 | 0.71 |
10/24 | 619 | 628 | 613 | 624 | +1.96% | 26,800 | 179億6763万 | -3.41% | 10.91 | 0.73 |
10/23 | 625 | 625 | 612 | 612 | -2.24% | 27,200 | 176億2210万 | -5.41% | 10.7 | 0.72 |
10/22 | 620 | 631 | 620 | 626 | +0.64% | 11,000 | 180億2522万 | -3.4% | 10.94 | 0.73 |
10/19 | 626 | 627 | 621 | 622 | -0.64% | 17,800 | 179億1005万 | -4.16% | 10.87 | 0.73 |
10/18 | 632 | 634 | 626 | 626 | -0.79% | 14,100 | 180億2522万 | -3.69% | 10.94 | 0.73 |
10/17 | 618 | 631 | 618 | 631 | +2.44% | 14,100 | 181億6919万 | -3.07% | 11.03 | 0.74 |
10/16 | 611 | 621 | 611 | 616 | +0.65% | 24,700 | 177億3728万 | -5.52% | 10.77 | 0.72 |
10/15 | 619 | 624 | 611 | 612 | -0.97% | 37,900 | 176億2210万 | -6.28% | 10.7 | 0.72 |
10/12 | 617 | 623 | 614 | 618 | +0.65% | 25,700 | 177億9487万 | -5.5% | 10.8 | 0.72 |
10/11 | 617 | 624 | 612 | 614 | -2.54% | 36,200 | 176億7969万 | -6.26% | 10.73 | 0.72 |
10/10 | 636 | 638 | 628 | 630 | -0.47% | 16,500 | 181億4040万 | -3.96% | 11.01 | 0.74 |
10/09 | 651 | 651 | 632 | 633 | -2.76% | 23,900 | 182億2678万 | -3.65% | 11.06 | 0.74 |
10/05 | 653 | 656 | 651 | 651 | -1.36% | 19,600 | 187億4508万 | -1.06% | 11.38 | 0.76 |
10/04 | 667 | 667 | 654 | 660 | -0.15% | 21,500 | 190億423万 | +0.3% | 11.54 | 0.77 |
10/03 | 675 | 675 | 660 | 661 | -2.07% | 18,900 | 190億3302万 | +0.61% | 11.55 | 0.77 |
10/02 | 672 | 678 | 668 | 675 | +0.6% | 25,900 | 194億3614万 | +2.74% | 11.8 | 0.79 |
10/01 | 672 | 677 | 664 | 671 | -0.15% | 28,600 | 193億2097万 | +2.29% | 11.73 | 0.79 |
09/28 | 678 | 678 | 668 | 672 | +0.15% | 31,600 | 193億4976万 | +2.75% | 11.75 | 0.79 |
09/27 | 677 | 678 | 670 | 671 | -1.47% | 17,800 | 193億2097万 | +2.91% | 11.73 | 0.79 |
09/26 | 672 | 682 | 668 | 681 | +0.29% | 21,900 | 196億891万 | +4.77% | 11.9 | 0.8 |
09/25 | 669 | 679 | 665 | 679 | +2.11% | 47,400 | 195億5132万 | +4.78% | 11.87 | 0.79 |
09/21 | 670 | 670 | 662 | 665 | -0.15% | 23,900 | 191億4820万 | +2.94% | 11.62 | 0.78 |
09/20 | 670 | 670 | 661 | 666 | -0.3% | 25,300 | 191億7699万 | +3.26% | 11.64 | 0.78 |
09/19 | 666 | 669 | 662 | 668 | +1.06% | 23,500 | 192億3458万 | +3.73% | 11.68 | 0.78 |
09/18 | 650 | 663 | 649 | 661 | +1.69% | 28,200 | 190億3302万 | +2.8% | 11.55 | 0.77 |
09/14 | 646 | 659 | 646 | 650 | 0% | 39,500 | 187億1629万 | +1.25% | 11.36 | 0.76 |
09/13 | 646 | 651 | 644 | 650 | +0.15% | 15,100 | 187億1629万 | +1.4% | 11.36 | 0.76 |
09/12 | 648 | 650 | 637 | 649 | -0.46% | 14,900 | 186億8749万 | +1.41% | 11.34 | 0.76 |
09/11 | 654 | 654 | 647 | 652 | +0.15% | 12,500 | 187億7387万 | +1.72% | 11.4 | 0.76 |
09/10 | 645 | 653 | 645 | 651 | +0.46% | 22,600 | 187億4508万 | +1.4% | 11.38 | 0.76 |
09/07 | 632 | 652 | 630 | 648 | +2.37% | 35,000 | 186億5870万 | +0.93% | 11.33 | 0.76 |
09/06 | 633 | 637 | 631 | 633 | -0.31% | 12,200 | 182億2678万 | -1.4% | 11.06 | 0.74 |
09/05 | 637 | 642 | 634 | 635 | -0.94% | 21,300 | 182億8437万 | -1.4% | 11.1 | 0.74 |
09/04 | 641 | 646 | 638 | 641 | -0.16% | 14,500 | 184億5714万 | -0.77% | 11.2 | 0.75 |
09/03 | 661 | 661 | 640 | 642 | -3.17% | 19,900 | 184億8593万 | -0.93% | 11.22 | 0.75 |
08/31 | 653 | 663 | 633 | 663 | +1.22% | 88,300 | 190億9061万 | +2% | 11.59 | 0.78 |
08/30 | 651 | 656 | 647 | 655 | +1.55% | 24,400 | 188億6026万 | +0.61% | 11.45 | 0.77 |
08/29 | 652 | 655 | 637 | 645 | -0.31% | 22,100 | 185億7231万 | -1.07% | 11.27 | 0.75 |
08/28 | 658 | 660 | 645 | 647 | -1.07% | 22,700 | 186億2990万 | -0.92% | 11.31 | 0.76 |
08/27 | 639 | 655 | 639 | 654 | +2.03% | 22,300 | 188億3146万 | +0.15% | 11.43 | 0.77 |
08/24 | 640 | 644 | 635 | 641 | +0.16% | 15,700 | 184億5714万 | -1.84% | 11.2 | 0.75 |
08/23 | 623 | 641 | 623 | 640 | +2.73% | 32,100 | 184億2834万 | -2.14% | 11.19 | 0.75 |
08/22 | 612 | 628 | 612 | 623 | +0.97% | 17,100 | 179億3884万 | -4.74% | 10.89 | 0.73 |
08/21 | 624 | 627 | 617 | 617 | -1.59% | 26,300 | 177億6607万 | -5.8% | 10.79 | 0.72 |
08/20 | 635 | 638 | 623 | 627 | -1.72% | 29,600 | 180億5402万 | -4.42% | 10.96 | 0.73 |
08/17 | 637 | 639 | 633 | 638 | +1.59% | 14,300 | 183億7075万 | -2.89% | 11.15 | 0.75 |
08/16 | 635 | 635 | 623 | 628 | -1.57% | 29,100 | 180億8281万 | -4.41% | 10.98 | 0.73 |
08/15 | 637 | 646 | 634 | 638 | -0.93% | 29,200 | 183億7075万 | -2.89% | 11.15 | 0.75 |