8013 ナイガイ

株価チャート

2019/01/24

2018/08/24～2019/01/24

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
01/24	515	517	511	512	-0.78%	24,900	42億724万	-0.78%	11.27	0.44
01/23	512	525	509	516	0%	22,400	42億4011万	-0.19%	11.36	0.45
01/22	522	522	512	516	-1.15%	16,700	42億4011万	-0.39%	11.36	0.45
01/21	520	525	517	522	+0.19%	30,500	42億8942万	+0.58%	11.49	0.45
01/18	513	528	511	521	+1.56%	26,500	42億8120万	0%	11.47	0.45
01/17	524	525	509	513	-1.16%	34,600	42億1546万	-1.54%	11.29	0.44
01/16	526	535	519	519	-1.14%	18,700	42億6476万	-0.38%	11.42	0.45
01/15	522	525	518	525	0%	24,900	43億1407万	+0.96%	11.56	0.45
01/11	508	528	508	525	+2.54%	27,800	43億1407万	+1.35%	11.56	0.45
01/10	513	520	511	512	-0.97%	25,000	42億724万	-0.97%	11.27	0.44
01/09	523	523	507	517	-0.77%	22,000	42億4833万	+0.19%	11.38	0.45
01/08	512	522	512	521	+1.76%	13,000	42億8120万	+1.17%	11.47	0.45
01/07	525	527	512	512	-1.92%	23,300	42億724万	-0.19%	11.27	0.44
01/04	498	522	495	522	+2.55%	52,100	42億8942万	+1.95%	11.49	0.45
2018
12/28	507	510	501	509	0%	18,200	41億8259万	-0.39%	11.2	0.44
12/27	491	509	489	509	+9.23%	24,200	41億8259万	-0.2%	11.2	0.44
12/26	479	494	463	466	-2.31%	24,400	38億2925万	-8.27%	10.26	0.4
12/25	485	490	476	477	-6.29%	60,300	39億1964万	-6.29%	10.5	0.41
12/21	503	511	475	509	-0.39%	44,100	41億8259万	0%	11.2	0.44
12/20	520	522	509	511	-3.22%	49,000	41億9903万	+0.39%	11.25	0.44
12/19	520	530	514	528	+1.15%	26,200	43億3872万	+3.94%	11.62	0.46
12/18	530	530	521	522	-1.69%	34,800	42億8942万	+3.16%	11.49	0.45
12/17	533	534	521	531	-0.56%	42,100	43億6337万	+5.15%	11.69	0.46
12/14	541	548	531	534	-2.38%	49,200	43億8802万	+6.16%	11.75	0.46
12/13	545	548	540	547	+0.37%	31,600	44億9485万	+8.96%	12.04	0.47
12/12	535	545	535	545	+1.11%	36,800	44億7841万	+9%	12	0.47
12/11	541	543	536	539	-0.37%	38,100	44億2911万	+8.45%	11.86	0.47
12/10	545	550	537	541	-4.25%	51,700	44億4554万	+9.07%	11.91	0.47
12/07	537	570	532	565	+5.21%	124,000	46億4276万	+14.37%	12.44	0.49
12/06	506	553	504	537	+5.29%	238,100	44億1267万	+9.37%	11.82	0.46
12/05	483	510	482	510	+5.37%	40,900	41億9081万	+4.08%	11.23	0.44
12/04	487	488	483	484	-0.62%	14,200	39億7716万	-1.02%	10.65	0.42
12/03	495	497	481	487	-1.62%	22,800	40億181万	-0.41%	10.72	0.42
11/30	487	495	486	495	+1.43%	13,700	40億6755万	+1.23%	10.9	0.43
11/29	485	488	481	488	+0.21%	132,600	40億1003万	-0.41%	10.74	0.42
11/28	480	487	480	487	+1.46%	13,500	40億181万	-0.81%	10.72	0.42
11/27	483	485	479	480	-0.21%	19,500	39億4429万	-2.44%	10.57	0.41
11/26	485	485	481	481	-0.82%	8,100	39億5251万	-2.43%	10.59	0.42
11/22	483	486	480	485	+1.04%	10,700	39億8538万	-1.82%	10.68	0.42
11/21	480	483	479	480	-0.62%	8,500	39億4429万	-3.03%	10.57	0.41
11/20	481	484	481	483	+0.21%	5,500	39億6894万	-2.62%	10.63	0.42
11/19	482	487	482	482	-0.41%	9,100	39億6072万	-3.02%	10.61	0.42
11/16	491	492	482	484	-1.43%	11,900	39億7716万	-2.62%	10.65	0.42
11/15	487	491	486	491	+0.82%	10,500	40億3468万	-1.41%	10.81	0.42
11/14	491	492	484	487	-0.81%	9,700	40億181万	-2.4%	10.72	0.42
11/13	491	493	485	491	-0.2%	15,700	40億3468万	-1.8%	10.81	0.42
11/12	492	495	492	492	0%	3,000	40億4290万	-1.8%	10.83	0.43
11/09	492	494	492	492	+0.2%	5,900	40億4290万	-1.99%	10.83	0.43
11/08	497	497	489	491	-0.2%	12,000	40億3468万	-2.39%	10.81	0.42
11/07	493	496	491	492	-0.2%	9,800	40億4290万	-2.19%	10.83	0.43
11/06	501	501	492	493	-0.4%	6,600	40億5111万	-2.18%	10.85	0.43
11/05	495	501	494	495	0%	8,500	40億6755万	-1.98%	10.9	0.43
11/02	495	498	492	495	-0.6%	11,500	40億6755万	-2.17%	10.9	0.43
11/01	498	500	493	498	+0.2%	13,900	40億9220万	-1.78%	10.96	0.43
10/31	492	500	487	497	+0.4%	17,100	40億8398万	-2.17%	10.94	0.43
10/30	491	495	477	495	+0.81%	63,700	40億6755万	-2.75%	10.9	0.43
10/29	492	500	491	491	+0.2%	12,200	40億3468万	-3.73%	10.81	0.42
10/26	502	504	490	490	-2%	15,500	40億2646万	-3.92%	10.79	0.42
10/25	513	513	498	500	-2.72%	25,200	41億864万	-2.15%	11.01	0.43
10/24	513	516	513	514	0%	20,300	42億2368万	+0.39%	11.31	0.44
10/23	512	514	509	514	+0.78%	23,700	42億2368万	+0.59%	11.31	0.44
10/22	507	511	503	510	+0.99%	7,500	41億9081万	-0.2%	11.23	0.44
10/19	502	507	502	505	-0.39%	9,300	41億4972万	-1.17%	11.12	0.44
10/18	505	509	505	507	+0.4%	9,000	41億6616万	-0.78%	11.16	0.44
10/17	507	508	503	505	+0.6%	7,700	41億4972万	-1.37%	11.12	0.44
10/16	506	506	501	502	-0.79%	9,900	41億2507万	-1.95%	11.05	0.43
10/15	515	516	506	506	-0.2%	21,400	41億5794万	-1.17%	11.14	0.44
10/12	502	510	502	507	+0.8%	12,200	41億6616万	-0.98%	11.16	0.44
10/11	503	512	500	503	-1.57%	21,900	41億3329万	-1.57%	11.07	0.43
10/10	511	515	511	511	0%	8,900	41億9903万	0%	11.25	0.44
10/09	515	518	511	511	-0.97%	11,800	41億9903万	0%	11.25	0.44
10/05	517	518	515	516	+0.19%	15,400	42億4011万	+0.98%	11.36	0.45
10/04	515	517	514	515	+0.59%	7,400	42億3189万	+0.78%	11.34	0.44
10/03	513	517	512	512	0%	9,900	42億724万	+0.39%	11.27	0.44
10/02	515	518	511	512	-0.58%	20,200	42億724万	+0.39%	11.27	0.44
10/01	521	521	514	515	-0.58%	12,500	42億3189万	+0.98%	11.34	0.44
09/28	518	521	517	518	0%	13,800	42億5655万	+1.77%	11.4	0.45
09/27	522	524	517	518	-0.77%	21,200	42億5655万	+1.97%	11.4	0.45
09/26	518	524	517	522	-0.38%	11,300	42億8942万	+2.96%	11.49	0.45
09/25	514	524	514	524	+1.95%	28,200	43億585万	+3.56%	11.53	0.45
09/21	514	516	512	514	+0.78%	20,900	42億2368万	+1.78%	11.31	0.44
09/20	512	512	504	510	+0.39%	10,900	41億9081万	+1.19%	11.23	0.44
09/19	515	515	507	508	-0.78%	18,800	41億7437万	+0.79%	11.18	0.44
09/18	512	516	507	512	+0.39%	19,800	42億724万	+1.59%	11.27	0.44
09/14	511	513	506	510	+0.99%	39,300	41億9081万	+1.19%	11.23	0.44
09/13	503	510	501	505	-0.2%	22,000	41億4972万	+0.2%	11.12	0.44
09/12	509	509	503	506	-0.39%	19,300	41億5794万	+0.2%	11.14	0.44
09/11	520	520	508	508	-3.05%	18,500	41億7437万	+0.59%	11.18	0.44
09/10	510	528	510	524	+4.38%	65,400	43億585万	+3.76%	11.53	0.45
09/07	505	506	501	502	-0.59%	6,200	41億2507万	-0.59%	11.05	0.43
09/06	500	508	500	505	+0.4%	22,600	41億4972万	0%	11.12	0.44
09/05	503	503	501	503	+0.2%	15,000	41億3329万	-0.59%	11.07	0.43
09/04	504	505	502	502	-0.4%	5,000	41億2507万	-0.99%	11.05	0.43
09/03	507	507	502	504	-0.2%	7,100	41億4150万	-0.79%	11.09	0.44
08/31	505	507	504	505	-0.39%	7,200	41億4972万	-0.79%	11.12	0.44
08/30	512	514	507	507	-0.59%	12,600	41億6616万	-0.59%	11.16	0.44
08/29	506	511	506	510	+0.79%	11,800	41億9081万	-0.39%	11.23	0.44
08/28	509	511	504	506	+0.2%	13,200	41億5794万	-1.36%	11.14	0.44
08/27	500	508	500	505	+1%	10,600	41億4972万	-1.75%	11.12	0.44
08/24	496	503	495	500	+0.4%	10,300	41億864万	-2.91%	11.01	0.43

8013 ナイガイ

株価チャート

2018/08/24～2019/01/24

株価推移

開示資料

決算

株式

チャート