株価チャート
2018/08/31~2019/01/31
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 |
01/31 | 515 | 517 | 508 | 511 | +0.59% | 20,400 | 41億9903万 | 0% | 11.25 | 0.44 |
01/30 | 513 | 527 | 504 | 508 | -0.78% | 34,000 | 41億7437万 | -0.78% | 11.18 | 0.44 |
01/29 | 505 | 512 | 498 | 512 | +2.81% | 66,100 | 42億724万 | 0% | 11.27 | 0.44 |
01/28 | 500 | 510 | 498 | 498 | -2.54% | 151,500 | 40億9220万 | -2.92% | 10.96 | 0.43 |
01/25 | 509 | 515 | 508 | 511 | -0.2% | 38,200 | 41億9903万 | -0.58% | 11.25 | 0.44 |
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 |