株価チャート
2018/12/27~2019/09/27
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 |
09/27 | 1,770 | 1,770 | 1,770 | 1,770 | +2.31% | 100 | 74億6232万 | +1.37% | 11.42 | 0.71 |
09/26 | 1,815 | 1,815 | 1,719 | 1,730 | -4.79% | 1,200 | 72億9368万 | -0.92% | 11.16 | 0.7 |
09/13 | 1,785 | 1,818 | 1,785 | 1,817 | +3.89% | 400 | 76億6047万 | +3.95% | 11.72 | 0.73 |
09/05 | 1,749 | 1,749 | 1,749 | 1,749 | -1.91% | 100 | 73億7378万 | +0.11% | 11.28 | 0.7 |
09/03 | 1,783 | 1,783 | 1,783 | 1,783 | -0.11% | 300 | 75億1712万 | +1.94% | 11.5 | 0.72 |
08/30 | 1,785 | 1,785 | 1,785 | 1,785 | +0.06% | 100 | 75億2556万 | +1.94% | 11.51 | 0.72 |
08/29 | 1,747 | 1,787 | 1,747 | 1,784 | +2.18% | 400 | 75億2134万 | +1.54% | 11.51 | 0.72 |
08/28 | 1,671 | 1,751 | 1,671 | 1,746 | -0.29% | 1,000 | 73億6113万 | -1.13% | 11.26 | 0.7 |
08/27 | 1,750 | 1,751 | 1,710 | 1,751 | +0.06% | 500 | 73億8221万 | -1.57% | 11.29 | 0.7 |
08/26 | 1,701 | 1,831 | 1,660 | 1,750 | +2.94% | 2,000 | 73億7800万 | -2.4% | 11.29 | 0.7 |
08/23 | 1,642 | 1,700 | 1,642 | 1,700 | +0.06% | 700 | 71億6720万 | -5.92% | 10.97 | 0.68 |
08/22 | 1,671 | 1,699 | 1,631 | 1,699 | +1.74% | 1,200 | 71億6298万 | -6.8% | 10.96 | 0.68 |
08/21 | 1,634 | 1,674 | 1,634 | 1,670 | +2.83% | 300 | 70億4072万 | -9.24% | 10.77 | 0.67 |
08/20 | 1,675 | 1,675 | 1,624 | 1,624 | -2.99% | 1,500 | 68億4678万 | -12.59% | 10.47 | 0.65 |
08/19 | 1,705 | 1,714 | 1,674 | 1,674 | -1.76% | 400 | 70億5758万 | -10.86% | 10.8 | 0.67 |
08/16 | 1,700 | 1,744 | 1,700 | 1,704 | 0% | 1,400 | 71億8406万 | -10.08% | 10.99 | 0.69 |
08/15 | 1,704 | 1,744 | 1,700 | 1,704 | +0.06% | 700 | 71億8406万 | -10.79% | 10.99 | 0.69 |
08/14 | 1,800 | 1,800 | 1,703 | 1,703 | -1.9% | 600 | 71億7984万 | -11.58% | 10.98 | 0.69 |
08/13 | 1,701 | 1,776 | 1,701 | 1,736 | -2.31% | 700 | 73億1897万 | -10.56% | 11.2 | 0.7 |
08/09 | 1,823 | 1,823 | 1,770 | 1,777 | -2.58% | 1,300 | 74億9183万 | -9.01% | 11.46 | 0.72 |
08/08 | 1,930 | 1,966 | 1,823 | 1,824 | -12.35% | 6,700 | 76億8998万 | -7.08% | 11.77 | 0.73 |
08/07 | 2,300 | 2,328 | 1,981 | 2,081 | +7.77% | 12,300 | 87億7349万 | +5.58% | 13.42 | 0.84 |
08/06 | 1,611 | 1,931 | 1,611 | 1,931 | +26.13% | 8,100 | 81億4109万 | -1.93% | 12.46 | 0.78 |
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 |