株価チャート
2018/08/10~2019/01/09
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 |
01/09 | 2,166 | 2,169 | 2,130 | 2,142 | +1.23% | 4,100 | 86億2369万 | +7.64% | 6.08 | 0.54 |
01/08 | 2,072 | 2,132 | 2,072 | 2,116 | +2.12% | 4,300 | 85億1901万 | +6.55% | 6.01 | 0.53 |
01/07 | 2,100 | 2,139 | 2,068 | 2,072 | +3.08% | 4,100 | 83億4187万 | +4.44% | 5.89 | 0.52 |
01/04 | 1,971 | 2,028 | 1,915 | 2,010 | +0.75% | 5,000 | 80億9226万 | +1.36% | 5.71 | 0.5 |
2018 |
12/28 | 1,990 | 2,005 | 1,959 | 1,995 | -0.35% | 2,200 | 80億3187万 | +0.45% | 5.67 | 0.5 |
12/27 | 1,962 | 2,025 | 1,919 | 2,002 | +3.73% | 5,400 | 80億6005万 | +0.6% | 5.69 | 0.5 |
12/26 | 1,862 | 1,932 | 1,860 | 1,930 | +3.32% | 5,800 | 77億7018万 | -3.31% | 5.48 | 0.48 |
12/25 | 1,903 | 1,934 | 1,803 | 1,868 | -4.06% | 6,400 | 75億2056万 | -6.93% | 5.31 | 0.47 |
12/21 | 1,943 | 1,968 | 1,909 | 1,947 | +0.26% | 7,000 | 78億3862万 | -3.61% | 5.53 | 0.49 |
12/20 | 1,996 | 2,045 | 1,942 | 1,942 | -3.53% | 6,500 | 78億1849万 | -4.38% | 5.52 | 0.49 |
12/19 | 2,019 | 2,044 | 2,000 | 2,013 | -1.18% | 8,000 | 81億433万 | -1.42% | 5.72 | 0.51 |
12/18 | 1,990 | 2,045 | 1,986 | 2,037 | +3.3% | 4,800 | 82億96万 | -0.73% | 5.79 | 0.51 |
12/17 | 1,932 | 1,987 | 1,932 | 1,972 | +1.13% | 2,600 | 79億3927万 | -4.36% | 5.6 | 0.5 |
12/14 | 1,988 | 1,990 | 1,950 | 1,950 | -1.91% | 6,300 | 78億5070万 | -5.66% | 5.54 | 0.49 |
12/13 | 1,947 | 1,988 | 1,932 | 1,988 | +3.06% | 5,400 | 80億368万 | -4.05% | 5.65 | 0.5 |
12/12 | 1,928 | 1,949 | 1,927 | 1,929 | +0.16% | 3,300 | 77億6615万 | -6.99% | 5.48 | 0.48 |
12/11 | 1,939 | 1,961 | 1,837 | 1,926 | 0% | 8,800 | 77億5407万 | -7.49% | 5.47 | 0.48 |
12/10 | 1,930 | 1,970 | 1,926 | 1,926 | -1.38% | 2,100 | 77億5407万 | -7.76% | 5.47 | 0.48 |
12/07 | 1,959 | 1,985 | 1,953 | 1,953 | -0.46% | 3,300 | 78億6277万 | -6.73% | 5.55 | 0.49 |
12/06 | 1,987 | 2,000 | 1,929 | 1,962 | -1.51% | 5,400 | 78億9901万 | -6.53% | 5.57 | 0.49 |
12/05 | 1,968 | 2,003 | 1,968 | 1,992 | +1.22% | 5,400 | 80億1979万 | -5.41% | 5.66 | 0.5 |
12/04 | 2,024 | 2,024 | 1,961 | 1,968 | -2.77% | 10,600 | 79億2316万 | -6.91% | 5.59 | 0.49 |
12/03 | 2,015 | 2,065 | 2,015 | 2,024 | +0.6% | 1,900 | 81億4862万 | -4.39% | 5.75 | 0.51 |
11/30 | 2,076 | 2,076 | 2,011 | 2,012 | -2.52% | 3,200 | 81億31万 | -5% | 5.72 | 0.51 |
11/29 | 2,063 | 2,064 | 2,052 | 2,064 | +0.73% | 1,500 | 83億966万 | -2.6% | 5.86 | 0.52 |
11/28 | 2,057 | 2,062 | 2,032 | 2,049 | -0.68% | 2,900 | 82億4927万 | -3.39% | 5.82 | 0.51 |
11/27 | 2,056 | 2,111 | 2,046 | 2,063 | +0.24% | 4,800 | 83億563万 | -2.96% | 5.86 | 0.52 |
11/26 | 2,070 | 2,111 | 2,043 | 2,058 | -1.2% | 3,300 | 82億8550万 | -3.47% | 5.85 | 0.52 |
11/22 | 2,117 | 2,117 | 2,064 | 2,083 | -0.67% | 3,700 | 83億8615万 | -2.53% | 5.92 | 0.52 |
11/21 | 2,150 | 2,150 | 2,074 | 2,097 | -2.47% | 4,000 | 84億4252万 | -2.33% | 5.96 | 0.53 |
11/20 | 2,225 | 2,225 | 2,150 | 2,150 | -1.92% | 1,400 | 86億5590万 | -0.28% | 6.11 | 0.54 |
11/19 | 2,199 | 2,199 | 2,175 | 2,192 | -0.32% | 1,500 | 88億2499万 | +1.53% | 6.23 | 0.55 |
11/16 | 2,203 | 2,227 | 2,192 | 2,199 | -0.99% | 2,600 | 88億5317万 | +1.66% | 6.25 | 0.55 |
11/15 | 2,195 | 2,231 | 2,195 | 2,221 | +0.09% | 2,900 | 89億4174万 | +2.4% | 6.31 | 0.56 |
11/14 | 2,208 | 2,251 | 2,208 | 2,219 | -2.46% | 7,200 | 89億3369万 | +2.02% | 6.3 | 0.56 |
11/13 | 2,221 | 2,280 | 2,170 | 2,275 | +0.18% | 10,000 | 91億5915万 | +3.93% | 6.46 | 0.57 |
11/12 | 2,116 | 2,271 | 2,116 | 2,271 | +7.78% | 12,500 | 91億4304万 | +3.37% | 6.45 | 0.57 |
11/09 | 2,051 | 2,128 | 2,033 | 2,107 | +2.03% | 9,100 | 84億8278万 | -4.57% | 5.99 | 0.53 |
11/08 | 2,023 | 2,100 | 2,023 | 2,065 | +0.44% | 10,300 | 83億1369万 | -6.98% | 5.87 | 0.52 |
11/07 | 2,101 | 2,108 | 2,056 | 2,056 | -2.65% | 4,100 | 82億7745万 | -7.93% | 5.84 | 0.52 |
11/06 | 2,061 | 2,124 | 2,041 | 2,112 | +1.78% | 4,500 | 85億291万 | -5.92% | 6 | 0.53 |
11/05 | 2,071 | 2,102 | 2,071 | 2,075 | -0.1% | 3,700 | 83億5395万 | -7.94% | 5.89 | 0.52 |
11/02 | 2,095 | 2,097 | 2,060 | 2,077 | -0.76% | 5,500 | 83億6200万 | -8.34% | 5.9 | 0.52 |
11/01 | 2,135 | 2,151 | 2,084 | 2,093 | -1.97% | 7,300 | 84億2641万 | -8.12% | 5.95 | 0.53 |
10/31 | 2,151 | 2,198 | 2,101 | 2,135 | -1.75% | 12,500 | 85億9551万 | -6.77% | 6.06 | 0.54 |
10/30 | 2,099 | 2,173 | 2,087 | 2,173 | +5.95% | 17,400 | 87億4849万 | -5.52% | 6.17 | 0.55 |
10/29 | 2,076 | 2,076 | 2,051 | 2,051 | +0.24% | 3,600 | 82億5732万 | -11.1% | 5.83 | 0.51 |
10/26 | 2,063 | 2,095 | 2,029 | 2,046 | -0.49% | 7,900 | 82億3719万 | -11.62% | 5.81 | 0.51 |
10/25 | 2,092 | 2,122 | 2,052 | 2,056 | -2.51% | 9,000 | 82億7745万 | -11.46% | 5.84 | 0.52 |
10/24 | 2,175 | 2,200 | 2,102 | 2,109 | -2.5% | 6,400 | 84億9083万 | -9.37% | 5.99 | 0.53 |
10/23 | 2,204 | 2,204 | 2,122 | 2,163 | -2.08% | 8,500 | 87億823万 | -7.05% | 6.14 | 0.54 |
10/22 | 2,201 | 2,240 | 2,201 | 2,209 | +0.36% | 6,600 | 88億9343万 | -4.91% | 6.28 | 0.55 |
10/19 | 2,328 | 2,328 | 2,180 | 2,201 | -5.46% | 19,700 | 88億6122万 | -5.21% | 6.25 | 0.55 |
10/18 | 2,328 | 2,345 | 2,320 | 2,328 | +0.74% | 7,600 | 93億7252万 | +0.34% | 6.61 | 0.58 |
10/17 | 2,251 | 2,319 | 2,251 | 2,311 | +3.08% | 7,200 | 93億408万 | -0.09% | 6.56 | 0.58 |
10/16 | 2,291 | 2,303 | 2,242 | 2,242 | -2.1% | 6,100 | 90億2629万 | -2.78% | 6.37 | 0.56 |
10/15 | 2,332 | 2,354 | 2,286 | 2,290 | -2.05% | 10,000 | 92億1954万 | -0.43% | 6.51 | 0.57 |
10/12 | 2,332 | 2,361 | 2,316 | 2,338 | -1.85% | 12,800 | 94億1278万 | +1.92% | 6.64 | 0.59 |
10/11 | 2,480 | 2,517 | 2,346 | 2,382 | -6.59% | 22,900 | 95億8993万 | +4.2% | 6.77 | 0.6 |
10/10 | 2,505 | 2,585 | 2,498 | 2,550 | +2.37% | 30,700 | 102億6630万 | +11.99% | 7.24 | 0.64 |
10/09 | 2,530 | 2,558 | 2,482 | 2,491 | -1.54% | 31,500 | 100億2876万 | +10.17% | 7.08 | 0.63 |
10/05 | 2,428 | 2,539 | 2,421 | 2,530 | +4.2% | 45,700 | 101億8578万 | +12.64% | 7.19 | 0.64 |
10/04 | 2,383 | 2,431 | 2,383 | 2,428 | +1.89% | 17,000 | 97億7512万 | +8.88% | 6.9 | 0.61 |
10/03 | 2,355 | 2,395 | 2,354 | 2,383 | +1.19% | 21,200 | 95億9395万 | +7.49% | 6.77 | 0.6 |
10/02 | 2,331 | 2,363 | 2,331 | 2,355 | +1.03% | 16,000 | 94億8123万 | +6.8% | 6.69 | 0.59 |
10/01 | 2,372 | 2,376 | 2,331 | 2,331 | -1.65% | 20,600 | 93億8460万 | +6.34% | 6.62 | 0.59 |
09/28 | 2,361 | 2,370 | 2,300 | 2,370 | -0.29% | 10,400 | 95億4162万 | +8.72% | 6.73 | 0.6 |
09/27 | 2,400 | 2,400 | 2,374 | 2,377 | -1.49% | 5,000 | 95億6980万 | +9.74% | 6.75 | 0.6 |
09/26 | 2,363 | 2,413 | 2,360 | 2,413 | +1.69% | 10,000 | 97億1473万 | +12.18% | 6.85 | 0.61 |
09/25 | 2,352 | 2,380 | 2,326 | 2,373 | +1.24% | 22,500 | 95億5369万 | +11.3% | 6.74 | 0.6 |
09/21 | 2,256 | 2,450 | 2,256 | 2,344 | +3.9% | 33,400 | 94億3694万 | +10.88% | 6.66 | 0.59 |
09/20 | 2,215 | 2,275 | 2,215 | 2,256 | +1.71% | 16,200 | 90億8265万 | +7.58% | 6.41 | 0.57 |
09/19 | 2,196 | 2,228 | 2,190 | 2,218 | +1.93% | 11,100 | 89億2966万 | +6.38% | 6.3 | 0.56 |
09/18 | 2,036 | 2,191 | 2,036 | 2,176 | +2.45% | 11,300 | 87億6057万 | +4.82% | 6.18 | 0.55 |
09/14 | 2,031 | 2,129 | 2,014 | 2,124 | +3.31% | 13,600 | 85億5122万 | +2.71% | 6.03 | 0.53 |
09/13 | 2,180 | 2,193 | 2,050 | 2,056 | -5.69% | 17,000 | 82億7745万 | -0.29% | 5.84 | 0.52 |
09/12 | 2,174 | 2,180 | 2,170 | 2,180 | +0.65% | 12,600 | 87億7668万 | +5.88% | 6.19 | 0.55 |
09/11 | 2,155 | 2,179 | 2,155 | 2,166 | +0.6% | 15,900 | 87億2031万 | +5.56% | 6.15 | 0.54 |
09/10 | 2,120 | 2,154 | 2,120 | 2,153 | +1.56% | 13,700 | 86億6797万 | +5.28% | 6.12 | 0.54 |
09/07 | 2,105 | 2,120 | 2,103 | 2,120 | +0.71% | 9,100 | 85億3512万 | +3.97% | 6.02 | 0.53 |
09/06 | 2,120 | 2,120 | 2,105 | 2,105 | -0.75% | 10,800 | 84億7473万 | +3.49% | 5.98 | 0.53 |
09/05 | 2,148 | 2,148 | 2,121 | 2,121 | -1.26% | 12,600 | 85億3914万 | +4.53% | 6.03 | 0.53 |
09/04 | 2,151 | 2,154 | 2,145 | 2,148 | -0.14% | 10,200 | 86億4784万 | +6.07% | 6.1 | 0.54 |
09/03 | 2,155 | 2,159 | 2,145 | 2,151 | +0.28% | 8,900 | 86億5992万 | +6.49% | 6.11 | 0.54 |
08/31 | 2,133 | 2,160 | 2,133 | 2,145 | +0.56% | 11,600 | 86億3577万 | +6.5% | 6.09 | 0.54 |
08/30 | 2,139 | 2,139 | 2,123 | 2,133 | +0.28% | 7,500 | 85億8745万 | +6.28% | 6.06 | 0.54 |
08/29 | 2,100 | 2,133 | 2,098 | 2,127 | +1.29% | 8,600 | 85億6330万 | +6.35% | 6.04 | 0.53 |
08/28 | 2,095 | 2,120 | 2,095 | 2,100 | +0.62% | 8,900 | 84億5460万 | +5.42% | 5.97 | 0.53 |
08/27 | 2,028 | 2,087 | 2,028 | 2,087 | +2.96% | 15,500 | 84億226万 | +5.14% | 5.93 | 0.52 |
08/24 | 2,039 | 2,049 | 2,027 | 2,027 | -0.05% | 10,500 | 81億6070万 | +2.43% | 5.76 | 0.51 |
08/23 | 2,025 | 2,033 | 2,023 | 2,028 | +0.25% | 8,400 | 81億6472万 | +2.74% | 5.76 | 0.51 |
08/22 | 2,032 | 2,032 | 2,002 | 2,023 | +1.3% | 12,000 | 81億4459万 | +2.69% | 5.75 | 0.51 |
08/21 | 1,925 | 2,060 | 1,912 | 1,997 | +3.36% | 19,100 | 80億3992万 | +1.58% | 5.67 | 0.5 |
08/20 | 1,929 | 1,933 | 1,929 | 1,932 | -0.21% | 800 | 77億7823万 | -1.58% | 5.49 | 0.49 |
08/17 | 1,933 | 1,945 | 1,933 | 1,936 | +0.41% | 900 | 77億9433万 | -1.33% | 5.5 | 0.49 |
08/16 | 1,951 | 1,951 | 1,928 | 1,928 | -1.18% | 1,900 | 77億6212万 | -1.63% | 5.48 | 0.48 |
08/15 | 1,968 | 1,968 | 1,949 | 1,951 | -1.22% | 2,800 | 78億5472万 | -0.36% | 5.54 | 0.49 |
08/14 | 1,981 | 1,982 | 1,974 | 1,975 | -0.2% | 600 | 79億5135万 | +0.92% | 5.61 | 0.5 |
08/13 | 1,986 | 2,017 | 1,979 | 1,979 | -0.4% | 1,600 | 79億6745万 | +1.33% | 5.62 | 0.5 |
08/10 | 1,986 | 1,995 | 1,986 | 1,987 | +0.05% | 2,400 | 79億9966万 | +1.95% | 5.64 | 0.5 |