株価チャート
2018/07/24~2019/01/28
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 |
01/28 | 2,000 | 2,000 | 2,000 | 2,000 | +2.83% | 2,000 | 124億9804万 | +0.65% | 14.51 | 0.33 |
01/23 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 800 | 121億5434万 | -2.16% | 14.11 | 0.32 |
01/21 | 1,965 | 1,965 | 1,945 | 1,945 | -2.26% | 200 | 121億5434万 | -2.31% | 14.11 | 0.32 |
01/18 | 1,960 | 1,990 | 1,960 | 1,990 | +1.02% | 1,500 | 124億3554万 | -0.25% | 14.44 | 0.32 |
01/17 | 1,999 | 2,000 | 1,965 | 1,970 | -1.5% | 1,600 | 123億1056万 | -1.35% | 14.29 | 0.32 |
01/16 | 1,999 | 2,000 | 1,999 | 2,000 | +1.68% | 600 | 124億9804万 | -0.1% | 14.51 | 0.33 |
01/15 | 2,017 | 2,017 | 1,967 | 1,967 | -2.62% | 500 | 122億9182万 | -1.8% | 14.27 | 0.32 |
01/11 | 2,020 | 2,020 | 2,020 | 2,020 | +1% | 100 | 126億2302万 | +0.75% | 14.65 | 0.33 |
01/10 | 2,020 | 2,060 | 2,000 | 2,000 | 0% | 600 | 124億9804万 | -0.25% | 14.51 | 0.33 |
01/09 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 124億9804万 | -0.3% | 14.51 | 0.33 |
01/08 | 2,090 | 2,090 | 2,000 | 2,000 | -5.44% | 700 | 124億9804万 | -0.35% | 14.51 | 0.33 |
01/07 | 2,115 | 2,115 | 2,115 | 2,115 | +6.5% | 1,400 | 132億1667万 | +5.28% | 15.34 | 0.35 |
01/04 | 1,980 | 1,986 | 1,980 | 1,986 | +3.38% | 200 | 124億1055万 | -1.05% | 14.41 | 0.32 |
2018 |
12/26 | 1,930 | 1,930 | 1,921 | 1,921 | -1.44% | 200 | 120億436万 | -4.33% | 13.93 | 0.31 |
12/25 | 1,950 | 1,950 | 1,949 | 1,949 | +0.98% | 200 | 121億7933万 | -3.18% | 14.14 | 0.32 |
12/21 | 1,901 | 1,930 | 1,863 | 1,930 | +1.63% | 1,300 | 120億6060万 | -4.27% | 14 | 0.32 |
12/20 | 1,900 | 1,900 | 1,899 | 1,899 | -4.09% | 800 | 118億6688万 | -5.99% | 13.78 | 0.31 |
12/19 | 1,980 | 1,980 | 1,980 | 1,980 | -2.94% | 500 | 123億7305万 | -2.27% | 14.36 | 0.32 |
12/18 | 2,018 | 2,040 | 2,018 | 2,040 | +1.09% | 1,300 | 127億4800万 | +0.49% | 14.8 | 0.33 |
12/17 | 2,010 | 2,018 | 2,010 | 2,018 | +0.95% | 1,300 | 126億1052万 | -0.59% | 14.64 | 0.33 |
12/14 | 2,000 | 2,000 | 1,951 | 1,999 | +3.31% | 1,400 | 124億9179万 | -1.62% | 14.5 | 0.33 |
12/13 | 1,950 | 1,975 | 1,935 | 1,935 | -3.25% | 2,100 | 120億9185万 | -4.82% | 14.04 | 0.32 |
12/12 | 2,000 | 2,000 | 1,985 | 2,000 | 0% | 1,500 | 124億9804万 | -1.82% | 14.51 | 0.33 |
12/11 | 2,010 | 2,010 | 2,000 | 2,000 | -2.91% | 700 | 124億9804万 | -1.91% | 14.51 | 0.33 |
12/07 | 2,043 | 2,060 | 2,022 | 2,060 | +1.93% | 3,000 | 128億7298万 | +0.93% | 14.94 | 0.34 |
12/06 | 2,042 | 2,042 | 2,021 | 2,021 | -1.03% | 1,800 | 126億2926万 | -0.93% | 14.66 | 0.33 |
12/05 | 2,025 | 2,042 | 2,025 | 2,042 | +0.99% | 2,100 | 127億6049万 | +0.05% | 14.81 | 0.33 |
12/04 | 2,060 | 2,060 | 2,022 | 2,022 | -1.84% | 1,800 | 126億3551万 | -0.88% | 14.67 | 0.33 |
11/30 | 2,070 | 2,070 | 2,060 | 2,060 | -0.96% | 700 | 128億7298万 | +0.93% | 14.94 | 0.34 |
11/29 | 2,036 | 2,080 | 2,036 | 2,080 | +2.46% | 900 | 129億9796万 | +1.86% | 15.09 | 0.34 |
11/27 | 2,005 | 2,030 | 2,005 | 2,030 | 0% | 1,100 | 126億8551万 | -0.68% | 14.73 | 0.33 |
11/22 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 100 | 126億8551万 | -0.83% | 14.73 | 0.33 |
11/21 | 2,021 | 2,021 | 2,020 | 2,020 | -0.05% | 300 | 126億2302万 | -1.37% | 14.65 | 0.33 |
11/20 | 2,021 | 2,021 | 2,021 | 2,021 | 0% | 200 | 126億2926万 | -1.46% | 14.66 | 0.33 |
11/19 | 2,049 | 2,049 | 2,021 | 2,021 | -1.41% | 800 | 126億2926万 | -1.56% | 14.66 | 0.33 |
11/16 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 800 | 128億1049万 | -0.24% | 14.87 | 0.33 |
11/15 | 2,050 | 2,050 | 2,025 | 2,050 | +1.43% | 500 | 128億1049万 | -0.29% | 14.87 | 0.33 |
11/14 | 2,050 | 2,050 | 2,021 | 2,021 | -1.41% | 200 | 126億2926万 | -1.75% | 14.66 | 0.33 |
11/13 | 2,050 | 2,050 | 2,050 | 2,050 | +1.94% | 100 | 128億1049万 | -0.44% | 14.87 | 0.33 |
11/12 | 2,013 | 2,013 | 2,011 | 2,011 | -0.94% | 200 | 125億6677万 | -2.43% | 14.59 | 0.33 |
11/06 | 2,031 | 2,031 | 2,030 | 2,030 | -1.93% | 400 | 126億8551万 | -1.65% | 14.73 | 0.33 |
11/05 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 300 | 129億3547万 | +0.24% | 15.02 | 0.34 |
11/02 | 2,070 | 2,070 | 2,070 | 2,070 | +0.98% | 1,900 | 129億3547万 | +0.29% | 15.02 | 0.34 |
11/01 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 1,000 | 128億1049万 | -0.68% | 14.87 | 0.33 |
10/31 | 2,049 | 2,050 | 2,049 | 2,050 | +0.99% | 200 | 128億1049万 | -0.68% | 14.87 | 0.33 |
10/30 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 100 | 126億8551万 | -1.79% | 14.73 | 0.33 |
10/29 | 2,035 | 2,041 | 2,035 | 2,040 | -0.49% | 400 | 127億4800万 | -1.4% | 14.8 | 0.33 |
10/26 | 2,050 | 2,050 | 2,050 | 2,050 | +0.39% | 100 | 128億1049万 | -0.92% | 14.87 | 0.33 |
10/25 | 2,042 | 2,042 | 2,042 | 2,042 | +0.05% | 2,000 | 127億6049万 | -1.35% | 14.81 | 0.33 |
10/24 | 2,041 | 2,041 | 2,041 | 2,041 | +0.29% | 100 | 127億5424万 | -1.4% | 14.81 | 0.33 |
10/23 | 2,035 | 2,035 | 2,035 | 2,035 | +0.1% | 200 | 127億1675万 | -1.79% | 14.76 | 0.33 |
10/22 | 2,033 | 2,033 | 2,033 | 2,033 | -0.93% | 500 | 127億425万 | -1.93% | 14.75 | 0.33 |
10/19 | 2,052 | 2,052 | 2,052 | 2,052 | -1.16% | 1,000 | 128億2298万 | -1.06% | 14.88 | 0.33 |
10/18 | 2,076 | 2,076 | 2,076 | 2,076 | -2.08% | 100 | 129億7296万 | -0.05% | 15.06 | 0.34 |
10/17 | 2,075 | 2,120 | 2,075 | 2,120 | +0.95% | 1,000 | 132億4792万 | +2.02% | 15.38 | 0.35 |
10/16 | 2,071 | 2,100 | 2,071 | 2,100 | +1.2% | 500 | 131億2294万 | +1.11% | 15.23 | 0.34 |
10/15 | 2,075 | 2,075 | 2,075 | 2,075 | -0.24% | 500 | 129億6671万 | -0.14% | 15.05 | 0.34 |
10/12 | 2,080 | 2,080 | 2,058 | 2,080 | -0.43% | 1,000 | 129億9796万 | +0.05% | 15.09 | 0.34 |
10/10 | 2,089 | 2,089 | 2,089 | 2,089 | +0.92% | 1,300 | 130億5420万 | +0.43% | 15.15 | 0.34 |
10/09 | 2,081 | 2,081 | 2,070 | 2,070 | -0.05% | 800 | 129億3547万 | -0.53% | 15.02 | 0.34 |
10/05 | 2,070 | 2,071 | 2,070 | 2,071 | +0.24% | 900 | 129億4172万 | -0.58% | 15.02 | 0.34 |
10/03 | 2,065 | 2,100 | 2,065 | 2,066 | +0.05% | 500 | 129億1047万 | -1.01% | 14.99 | 0.34 |
10/02 | 2,099 | 2,099 | 2,065 | 2,065 | -1.67% | 1,600 | 129億422万 | -1.29% | 14.98 | 0.34 |
10/01 | 2,080 | 2,100 | 2,072 | 2,100 | +0.72% | 1,500 | 131億2294万 | +0.24% | 15.23 | 0.34 |
09/28 | 2,085 | 2,085 | 2,085 | 2,085 | +0.97% | 300 | 130億2920万 | -0.57% | 15.12 | 0.34 |
09/27 | 2,065 | 2,065 | 2,065 | 2,065 | +0.39% | 100 | 129億422万 | -1.71% | 14.98 | 0.34 |
09/26 | 2,057 | 2,057 | 2,057 | 2,057 | 0% | 100 | 128億5423万 | -2.28% | 14.92 | 0.34 |
09/25 | 2,057 | 2,057 | 2,057 | 2,057 | +0.24% | 100 | 128億5423万 | -2.33% | 14.92 | 0.34 |
09/21 | 2,075 | 2,075 | 2,052 | 2,052 | -3.44% | 2,400 | 128億2298万 | -2.66% | 14.88 | 0.33 |
09/20 | 2,125 | 2,125 | 2,125 | 2,125 | +2.16% | 800 | 132億7916万 | +0.66% | 15.41 | 0.35 |
09/19 | 2,078 | 2,080 | 2,051 | 2,080 | +1.41% | 2,600 | 129億9796万 | -1.47% | 15.09 | 0.34 |
09/18 | 2,085 | 2,085 | 2,051 | 2,051 | -0.1% | 1,300 | 128億1674万 | -2.93% | 14.88 | 0.33 |
09/14 | 2,075 | 2,100 | 2,053 | 2,053 | +0.1% | 1,600 | 128億2923万 | -3.11% | 14.89 | 0.34 |
09/13 | 2,080 | 2,080 | 2,050 | 2,051 | -1.39% | 3,100 | 128億1674万 | -3.44% | 14.88 | 0.33 |
09/10 | 2,080 | 2,080 | 2,080 | 2,080 | +0.73% | 100 | 129億9796万 | -2.21% | 15.09 | 0.34 |
09/07 | 2,022 | 2,072 | 2,022 | 2,065 | -0.34% | 1,400 | 129億422万 | -3.05% | 14.98 | 0.34 |
09/06 | 2,110 | 2,110 | 2,072 | 2,072 | -1.8% | 1,600 | 129億4796万 | -2.86% | 15.03 | 0.34 |
09/05 | 2,130 | 2,130 | 2,100 | 2,110 | -0.33% | 1,000 | 131億8543万 | -1.17% | 15.31 | 0.34 |
09/04 | 2,140 | 2,190 | 2,117 | 2,117 | +0.81% | 2,400 | 132億2917万 | -0.89% | 15.36 | 0.35 |
09/03 | 2,128 | 2,128 | 2,060 | 2,100 | -1.22% | 1,500 | 131億2294万 | -1.69% | 15.23 | 0.34 |
08/29 | 2,100 | 2,126 | 2,100 | 2,126 | +1.24% | 200 | 132億8541万 | -0.47% | 15.42 | 0.35 |
08/28 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 131億2294万 | -1.59% | 15.23 | 0.34 |
08/27 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 1,100 | 131億2294万 | -1.55% | 15.23 | 0.34 |
08/24 | 2,100 | 2,100 | 2,100 | 2,100 | -1.41% | 2,100 | 131億2294万 | -1.55% | 15.23 | 0.34 |
08/23 | 2,130 | 2,130 | 2,130 | 2,130 | -2.29% | 100 | 133億1041万 | -0.09% | 15.45 | 0.35 |
08/21 | 2,180 | 2,180 | 2,180 | 2,180 | -0.41% | 100 | 136億2286万 | +2.3% | 15.81 | 0.36 |
08/17 | 2,189 | 2,189 | 2,189 | 2,189 | +2.29% | 500 | 136億7910万 | +2.91% | 15.88 | 0.36 |
08/16 | 2,170 | 2,190 | 2,140 | 2,140 | +0.47% | 600 | 133億7290万 | +0.8% | 15.52 | 0.35 |
08/15 | 2,121 | 2,171 | 2,121 | 2,130 | -3.14% | 1,000 | 133億1041万 | +0.42% | 15.45 | 0.35 |
08/14 | 2,194 | 2,199 | 2,194 | 2,199 | +2.23% | 600 | 137億4159万 | +3.73% | 15.95 | 0.36 |
08/13 | 2,151 | 2,151 | 2,151 | 2,151 | +2.38% | 100 | 134億4164万 | +1.65% | 15.6 | 0.35 |
08/10 | 2,086 | 2,101 | 2,086 | 2,101 | -0.19% | 800 | 131億2919万 | -0.57% | 15.24 | 0.34 |
08/09 | 2,108 | 2,108 | 2,105 | 2,105 | -0.94% | 400 | 131億5418万 | -0.33% | 15.27 | 0.34 |
08/07 | 2,125 | 2,125 | 2,125 | 2,125 | +0.24% | 100 | 132億7916万 | +0.57% | 15.41 | 0.35 |
08/06 | 2,120 | 2,120 | 2,120 | 2,120 | -0.09% | 100 | 132億4792万 | +0.33% | 15.38 | 0.35 |
08/03 | 2,190 | 2,190 | 2,122 | 2,122 | -3.5% | 300 | 132億6042万 | +0.38% | 15.39 | 0.35 |
08/02 | 2,199 | 2,199 | 2,199 | 2,199 | +0.92% | 1,400 | 137億4159万 | +4.12% | 15.95 | 0.36 |
08/01 | 2,150 | 2,179 | 2,150 | 2,179 | +2.3% | 500 | 136億1661万 | +3.32% | 15.81 | 0.36 |
07/25 | 2,180 | 2,180 | 2,130 | 2,130 | -1.62% | 6,200 | 133億1041万 | +1.09% | 15.45 | 0.35 |
07/24 | 2,150 | 2,165 | 2,133 | 2,165 | +1.64% | 1,100 | 135億2912万 | +2.8% | 15.7 | 0.35 |