株価チャート
2018/11/21~2019/08/05
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 |
08/05 | 1,580 | 1,580 | 1,469 | 1,531 | -5.49% | 1,400 | 64億5469万 | -22.4% | 9.88 | 0.62 |
08/02 | 1,620 | 1,620 | 1,620 | 1,620 | -8.99% | 400 | 68億2992万 | -18.72% | 10.45 | 0.65 |
07/26 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 500 | 75億448万 | -11.44% | 11.48 | 0.72 |
07/25 | 1,781 | 1,781 | 1,780 | 1,780 | 0% | 300 | 75億448万 | -11.84% | 11.48 | 0.72 |
07/23 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 100 | 75億448万 | -12.19% | 11.48 | 0.72 |
07/17 | 1,810 | 1,810 | 1,800 | 1,800 | -2.7% | 400 | 75億8880万 | -11.5% | 11.61 | 0.72 |
07/16 | 1,805 | 1,850 | 1,805 | 1,850 | -3.9% | 900 | 77億9960万 | -9.31% | 11.93 | 0.74 |
07/12 | 1,910 | 1,925 | 1,900 | 1,925 | -3.75% | 700 | 81億1580万 | -5.82% | 12.42 | 0.77 |
07/10 | 2,000 | 2,000 | 2,000 | 2,000 | -4.31% | 100 | 84億3200万 | -2.2% | 12.9 | 0.81 |
06/26 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 300 | 88億1144万 | +2.25% | 13.48 | 0.84 |
06/25 | 2,090 | 2,090 | 2,090 | 2,090 | -0.48% | 100 | 88億1144万 | +2.5% | 13.48 | 0.84 |
06/17 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 88億5360万 | +3.19% | 13.55 | 0.85 |
06/05 | 2,100 | 2,100 | 2,100 | 2,100 | -1.36% | 400 | 88億5360万 | +3.55% | 13.55 | 0.85 |
05/27 | 2,129 | 2,129 | 2,129 | 2,129 | 0% | 400 | 89億7586万 | +5.19% | 13.73 | 0.86 |
05/22 | 2,129 | 2,129 | 2,129 | 2,129 | +1.38% | 100 | 89億7586万 | +5.45% | 13.73 | 0.86 |
05/14 | 2,100 | 2,100 | 2,100 | 2,100 | -0.05% | 200 | 88億5360万 | +4.32% | 13.55 | 0.85 |
05/08 | 2,102 | 2,102 | 2,101 | 2,101 | 0% | 200 | 88億5781万 | +4.58% | 13.55 | 0.85 |
05/07 | 2,101 | 2,101 | 2,101 | 2,101 | 0% | 100 | 88億5781万 | +4.84% | 13.55 | 0.85 |
04/26 | 2,117 | 2,117 | 2,101 | 2,101 | +1.74% | 200 | 88億5781万 | +5.05% | 13.55 | 0.85 |
04/25 | 2,065 | 2,065 | 2,065 | 2,065 | +1.67% | 200 | 87億604万 | +3.51% | 13.32 | 0.83 |
04/23 | 2,031 | 2,031 | 2,031 | 2,031 | +0.05% | 200 | 85億6269万 | +1.91% | 13.1 | 0.82 |
04/22 | 2,030 | 2,030 | 2,030 | 2,030 | -0.1% | 100 | 85億5848万 | +1.96% | 13.09 | 0.82 |
04/19 | 2,032 | 2,032 | 2,032 | 2,032 | 0% | 300 | 85億6691万 | +2.16% | 13.11 | 0.82 |
04/18 | 2,031 | 2,051 | 2,031 | 2,032 | +0.1% | 400 | 85億6691万 | +2.21% | 13.11 | 0.82 |
04/17 | 2,029 | 2,030 | 2,029 | 2,030 | +0.05% | 400 | 85億5848万 | +2.22% | 13.09 | 0.82 |
04/16 | 2,005 | 2,029 | 2,005 | 2,029 | -0.78% | 200 | 85億5426万 | +2.27% | 13.09 | 0.82 |
04/15 | 1,999 | 2,045 | 1,950 | 2,045 | +2.3% | 2,500 | 86億2172万 | +3.13% | 13.19 | 0.82 |
04/12 | 1,999 | 1,999 | 1,999 | 1,999 | +0.6% | 100 | 84億2778万 | +0.96% | 12.89 | 0.8 |
04/11 | 1,959 | 1,987 | 1,887 | 1,987 | +1.48% | 1,200 | 83億7719万 | +0.4% | 12.82 | 0.8 |
04/10 | 1,958 | 1,958 | 1,958 | 1,958 | 0% | 100 | 82億5492万 | -1.06% | 12.63 | 0.79 |
04/09 | 1,930 | 1,958 | 1,930 | 1,958 | +1.45% | 900 | 82億5492万 | -1.11% | 12.63 | 0.79 |
04/05 | 1,970 | 1,970 | 1,930 | 1,930 | -2.03% | 300 | 81億3688万 | -2.62% | 12.45 | 0.78 |
04/01 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | 83億552万 | -0.76% | 12.71 | 0.79 |
03/28 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 400 | 83億552万 | -0.81% | 12.83 | 0.84 |
03/27 | 1,961 | 1,970 | 1,961 | 1,970 | +0.1% | 200 | 83億552万 | -0.96% | 12.83 | 0.84 |
03/25 | 1,968 | 1,968 | 1,968 | 1,968 | +1.13% | 100 | 82億9708万 | -1.16% | 12.81 | 0.84 |
03/22 | 1,970 | 1,970 | 1,946 | 1,946 | -2.26% | 500 | 82億433万 | -2.41% | 12.67 | 0.83 |
03/20 | 1,991 | 1,991 | 1,991 | 1,991 | 0% | 100 | 83億9405万 | -0.3% | 12.96 | 0.85 |
03/19 | 1,991 | 1,991 | 1,991 | 1,991 | 0% | 200 | 83億9405万 | -0.35% | 12.96 | 0.85 |
03/18 | 1,991 | 1,991 | 1,991 | 1,991 | 0% | 100 | 83億9405万 | -0.4% | 12.96 | 0.85 |
03/12 | 1,991 | 1,991 | 1,991 | 1,991 | 0% | 100 | 83億9405万 | -0.45% | 12.96 | 0.85 |
03/08 | 1,991 | 1,991 | 1,991 | 1,991 | 0% | 100 | 83億9405万 | -0.65% | 12.96 | 0.85 |
03/05 | 1,991 | 1,991 | 1,991 | 1,991 | 0% | 200 | 83億9405万 | -0.85% | 12.96 | 0.85 |
03/04 | 1,991 | 1,991 | 1,991 | 1,991 | 0% | 200 | 83億9405万 | -1.09% | 12.96 | 0.85 |
03/01 | 1,991 | 1,991 | 1,991 | 1,991 | +0.05% | 200 | 83億9405万 | -1.29% | 12.96 | 0.85 |
02/28 | 1,990 | 1,990 | 1,989 | 1,990 | 0% | 1,100 | 83億8984万 | -1.63% | 12.96 | 0.85 |
02/25 | 1,990 | 1,990 | 1,990 | 1,990 | -0.1% | 300 | 83億8984万 | -1.83% | 12.96 | 0.85 |
02/22 | 1,991 | 1,992 | 1,991 | 1,992 | +0.05% | 200 | 83億9827万 | -1.78% | 12.97 | 0.85 |
02/21 | 1,991 | 1,991 | 1,991 | 1,991 | +0.05% | 200 | 83億9405万 | -1.87% | 12.96 | 0.85 |
02/19 | 1,983 | 2,023 | 1,983 | 1,990 | +0.4% | 700 | 83億8984万 | -1.92% | 12.96 | 0.85 |
02/18 | 1,981 | 1,982 | 1,981 | 1,982 | +0.05% | 1,200 | 83億5611万 | -2.51% | 12.9 | 0.85 |
02/15 | 1,981 | 1,981 | 1,981 | 1,981 | +0.05% | 100 | 83億5189万 | -2.65% | 12.9 | 0.85 |
02/14 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | 83億4768万 | -2.75% | 12.89 | 0.85 |
02/13 | 1,975 | 1,980 | 1,974 | 1,980 | +0.25% | 1,300 | 83億4768万 | -2.75% | 12.89 | 0.85 |
02/07 | 1,961 | 2,002 | 1,961 | 1,975 | -1.79% | 400 | 83億2660万 | -3.04% | 12.86 | 0.84 |
02/06 | 2,011 | 2,011 | 2,011 | 2,011 | +0.05% | 100 | 84億7837万 | -1.52% | 13.09 | 0.86 |
02/05 | 1,950 | 2,010 | 1,930 | 2,010 | +0.5% | 500 | 84億7416万 | -1.71% | 13.09 | 0.86 |
02/04 | 2,087 | 2,087 | 2,000 | 2,000 | -1.82% | 400 | 84億3200万 | -2.39% | 13.02 | 0.85 |
02/01 | 2,037 | 2,037 | 2,037 | 2,037 | +0.05% | 200 | 85億8799万 | -0.78% | 13.26 | 0.87 |
01/31 | 2,036 | 2,036 | 2,036 | 2,036 | +0.05% | 100 | 85億8377万 | -0.97% | 13.26 | 0.87 |
01/30 | 2,016 | 2,035 | 2,016 | 2,035 | +0.99% | 300 | 85億7956万 | -1.17% | 13.25 | 0.87 |
01/29 | 2,015 | 2,015 | 2,015 | 2,015 | +0.05% | 100 | 84億9524万 | -2.28% | 13.12 | 0.86 |
01/28 | 2,014 | 2,014 | 2,014 | 2,014 | +0.05% | 200 | 84億9102万 | -2.47% | 13.11 | 0.86 |
01/25 | 2,013 | 2,013 | 2,013 | 2,013 | +0.05% | 100 | 84億8680万 | -2.71% | 13.11 | 0.86 |
01/24 | 2,050 | 2,078 | 2,012 | 2,012 | -4.19% | 1,100 | 84億8259万 | -2.9% | 13.1 | 0.86 |
01/23 | 2,102 | 2,102 | 2,100 | 2,100 | -0.05% | 200 | 88億5360万 | +1.16% | 13.67 | 0.9 |
01/22 | 2,101 | 2,101 | 2,101 | 2,101 | +0.05% | 100 | 88億5781万 | +1.2% | 13.68 | 0.9 |
01/21 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 100 | 88億5360万 | +1.11% | 13.67 | 0.9 |
01/18 | 2,100 | 2,100 | 2,100 | 2,100 | -2.33% | 100 | 88億5360万 | +1.06% | 13.67 | 0.9 |
01/17 | 2,073 | 2,150 | 2,073 | 2,150 | +3.71% | 400 | 90億6440万 | +3.46% | 14 | 0.92 |
01/16 | 2,023 | 2,073 | 2,023 | 2,073 | +2.57% | 200 | 87億3976万 | -0.24% | 13.5 | 0.88 |
01/15 | 2,021 | 2,021 | 2,021 | 2,021 | +0.05% | 100 | 85億2053万 | -2.93% | 13.16 | 0.86 |
01/11 | 2,000 | 2,021 | 2,000 | 2,020 | +1% | 300 | 85億1632万 | -3.21% | 13.15 | 0.86 |
01/10 | 2,084 | 2,084 | 2,000 | 2,000 | -4.03% | 600 | 84億3200万 | -4.31% | 13.02 | 0.85 |
01/09 | 2,084 | 2,084 | 2,084 | 2,084 | +2.46% | 100 | 87億8614万 | -0.48% | 13.57 | 0.89 |
01/08 | 1,990 | 2,034 | 1,990 | 2,034 | +2.06% | 400 | 85億7534万 | -2.91% | 13.24 | 0.87 |
2018 |
12/27 | 1,993 | 1,993 | 1,993 | 1,993 | -0.05% | 200 | 84億248万 | -5% | 12.98 | 0.85 |
12/26 | 1,994 | 1,994 | 1,994 | 1,994 | -0.05% | 300 | 84億670万 | -5.14% | 12.98 | 0.85 |
12/25 | 1,995 | 1,996 | 1,995 | 1,995 | -4.77% | 1,400 | 84億1092万 | -5.27% | 12.99 | 0.85 |
12/21 | 2,095 | 2,095 | 2,094 | 2,095 | -0.05% | 300 | 88億3252万 | -0.71% | 13.64 | 0.89 |
12/20 | 2,100 | 2,101 | 2,096 | 2,096 | -0.19% | 2,500 | 88億3673万 | -0.71% | 13.65 | 0.89 |
12/19 | 2,093 | 2,104 | 2,093 | 2,100 | 0% | 900 | 88億5360万 | -0.57% | 13.67 | 0.9 |
12/18 | 2,120 | 2,120 | 2,100 | 2,100 | -0.94% | 900 | 88億5360万 | -0.57% | 13.67 | 0.9 |
12/17 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 100 | 89億3792万 | +0.38% | 13.8 | 0.9 |
12/14 | 2,098 | 2,120 | 2,098 | 2,120 | +1% | 200 | 89億3792万 | +0.38% | 13.8 | 0.9 |
12/13 | 2,099 | 2,099 | 2,099 | 2,099 | -0.05% | 100 | 88億4938万 | -0.57% | 13.67 | 0.9 |
12/12 | 2,101 | 2,120 | 2,100 | 2,100 | -0.1% | 800 | 88億5360万 | -0.52% | 13.67 | 0.9 |
12/11 | 2,102 | 2,102 | 2,102 | 2,102 | -0.05% | 100 | 88億6203万 | -0.52% | 13.69 | 0.9 |
12/10 | 2,103 | 2,103 | 2,103 | 2,103 | -0.05% | 100 | 88億6624万 | -0.66% | 13.69 | 0.9 |
12/07 | 2,104 | 2,104 | 2,104 | 2,104 | -0.05% | 100 | 88億7046万 | -0.8% | 13.7 | 0.9 |
12/06 | 2,106 | 2,106 | 2,105 | 2,105 | -0.09% | 400 | 88億7468万 | -0.75% | 13.7 | 0.9 |
12/05 | 2,107 | 2,107 | 2,107 | 2,107 | -1.31% | 200 | 88億8311万 | -0.66% | 13.72 | 0.9 |
12/04 | 2,100 | 2,135 | 2,100 | 2,135 | +1.67% | 400 | 90億116万 | +0.66% | 13.9 | 0.91 |
12/03 | 2,160 | 2,160 | 2,099 | 2,100 | -2.78% | 4,200 | 88億5360万 | -0.94% | 13.67 | 0.9 |
11/30 | 2,153 | 2,160 | 2,147 | 2,160 | +0.28% | 800 | 91億656万 | +1.89% | 14.06 | 0.92 |
11/29 | 2,156 | 2,184 | 2,154 | 2,154 | -0.14% | 400 | 90億8126万 | +1.65% | 14.02 | 0.92 |
11/27 | 2,103 | 2,157 | 2,103 | 2,157 | +2.71% | 300 | 90億9391万 | +1.75% | 14.04 | 0.92 |
11/26 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 1,400 | 88億5360万 | -0.99% | 13.67 | 0.9 |
11/22 | 2,101 | 2,101 | 2,100 | 2,100 | -0.05% | 800 | 88億5360万 | -1.13% | 13.67 | 0.9 |
11/21 | 2,101 | 2,101 | 2,101 | 2,101 | 0% | 100 | 88億5781万 | -1.27% | 13.68 | 0.9 |