株価チャート
2018/08/17~2019/01/17
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 |
01/17 | 1,025 | 1,039 | 1,022 | 1,029 | +0.59% | 14,000 | 374億9277万 | -2.09% | 8.61 | 0.71 |
01/16 | 1,029 | 1,036 | 1,023 | 1,023 | -1.06% | 12,600 | 372億7415万 | -3.13% | 8.56 | 0.7 |
01/15 | 1,025 | 1,038 | 1,023 | 1,034 | +1.08% | 17,300 | 376億7495万 | -2.45% | 8.65 | 0.71 |
01/11 | 1,037 | 1,037 | 1,020 | 1,023 | -1.06% | 15,300 | 372億7415万 | -3.94% | 8.56 | 0.7 |
01/10 | 1,023 | 1,037 | 1,016 | 1,034 | +1.08% | 23,000 | 376億7495万 | -3.36% | 8.65 | 0.71 |
01/09 | 1,037 | 1,037 | 1,020 | 1,023 | -1.06% | 22,000 | 372億7415万 | -4.66% | 8.56 | 0.7 |
01/08 | 1,030 | 1,042 | 1,023 | 1,034 | -0.1% | 15,500 | 376億7495万 | -3.9% | 8.65 | 0.71 |
01/07 | 1,039 | 1,046 | 1,027 | 1,035 | +1.27% | 14,700 | 377億1138万 | -3.9% | 8.66 | 0.71 |
01/04 | 1,015 | 1,027 | 995 | 1,022 | -0.39% | 28,700 | 372億3771万 | -5.28% | 8.55 | 0.7 |
2018 |
12/28 | 1,025 | 1,035 | 1,019 | 1,026 | -0.39% | 9,300 | 373億8346万 | -5.09% | 8.58 | 0.7 |
12/27 | 1,008 | 1,030 | 978 | 1,030 | +6.4% | 23,700 | 375億2920万 | -4.89% | 8.61 | 0.71 |
12/26 | 965 | 995 | 957 | 968 | +1.47% | 24,200 | 352億7016万 | -10.78% | 8.1 | 0.66 |
12/25 | 987 | 989 | 952 | 954 | -5.36% | 59,400 | 347億6006万 | -12.4% | 7.98 | 0.65 |
12/21 | 1,014 | 1,023 | 991 | 1,008 | -2.14% | 53,900 | 367億2761万 | -7.86% | 8.43 | 0.69 |
12/20 | 1,031 | 1,054 | 1,027 | 1,030 | -2.83% | 61,500 | 375億2920万 | -6.11% | 8.61 | 0.71 |
12/19 | 1,076 | 1,079 | 1,057 | 1,060 | -1.49% | 16,700 | 386億2229万 | -3.55% | 8.86 | 0.73 |
12/18 | 1,081 | 1,088 | 1,076 | 1,076 | -1.56% | 22,800 | 392億527万 | -2.27% | 9 | 0.74 |
12/17 | 1,123 | 1,125 | 1,093 | 1,093 | -2.06% | 21,800 | 398億2468万 | -0.82% | 9.14 | 0.75 |
12/14 | 1,145 | 1,145 | 1,110 | 1,116 | -1.06% | 35,900 | 406億6271万 | +1.18% | 9.33 | 0.77 |
12/13 | 1,123 | 1,129 | 1,117 | 1,128 | +1.9% | 22,400 | 410億9994万 | +2.27% | 9.43 | 0.77 |
12/12 | 1,100 | 1,108 | 1,095 | 1,107 | +2.88% | 18,200 | 403億3479万 | +0.45% | 9.26 | 0.76 |
12/11 | 1,114 | 1,120 | 1,076 | 1,076 | -2.89% | 15,000 | 392億527万 | -2.27% | 9 | 0.74 |
12/10 | 1,116 | 1,125 | 1,107 | 1,108 | -1.25% | 17,600 | 403億7122万 | +0.54% | 9.27 | 0.76 |
12/07 | 1,121 | 1,133 | 1,114 | 1,122 | -0.36% | 26,000 | 408億8133万 | +1.91% | 9.38 | 0.77 |
12/06 | 1,145 | 1,145 | 1,116 | 1,126 | -0.79% | 30,300 | 410億2707万 | +2.46% | 9.42 | 0.77 |
12/05 | 1,146 | 1,155 | 1,130 | 1,135 | -0.44% | 34,300 | 413億5500万 | +3.46% | 9.49 | 0.78 |
12/04 | 1,165 | 1,167 | 1,130 | 1,140 | -1.47% | 30,600 | 415億3718万 | +4.11% | 9.53 | 0.78 |
12/03 | 1,159 | 1,159 | 1,139 | 1,157 | +0.26% | 24,000 | 421億5659万 | +6.05% | 9.68 | 0.79 |
11/30 | 1,114 | 1,154 | 1,114 | 1,154 | +4.34% | 37,900 | 420億4728万 | +6.16% | 9.65 | 0.79 |
11/29 | 1,093 | 1,114 | 1,087 | 1,106 | +2.6% | 34,800 | 402億9835万 | +1.94% | 9.25 | 0.76 |
11/28 | 1,078 | 1,082 | 1,070 | 1,078 | +0.28% | 11,600 | 392億7814万 | -0.74% | 9.02 | 0.74 |
11/27 | 1,083 | 1,083 | 1,071 | 1,075 | +0.28% | 8,100 | 391億6883万 | -1.19% | 8.99 | 0.74 |
11/26 | 1,084 | 1,084 | 1,067 | 1,072 | -0.74% | 11,100 | 390億5952万 | -1.65% | 8.97 | 0.73 |
11/22 | 1,069 | 1,081 | 1,065 | 1,080 | +0.65% | 12,200 | 393億5101万 | -1.19% | 9.03 | 0.74 |
11/21 | 1,073 | 1,080 | 1,062 | 1,073 | -0.83% | 19,500 | 390億9596万 | -2.1% | 8.97 | 0.74 |
11/20 | 1,076 | 1,083 | 1,075 | 1,082 | +0.56% | 6,800 | 394億2388万 | -1.55% | 9.05 | 0.74 |
11/19 | 1,068 | 1,083 | 1,068 | 1,076 | -0.46% | 25,300 | 392億527万 | -2.27% | 9 | 0.74 |
11/16 | 1,080 | 1,086 | 1,068 | 1,081 | -0.37% | 18,800 | 393億8745万 | -2.08% | 9.04 | 0.74 |
11/15 | 1,076 | 1,088 | 1,072 | 1,085 | +0.46% | 9,200 | 395億3319万 | -1.9% | 9.07 | 0.74 |
11/14 | 1,085 | 1,094 | 1,079 | 1,080 | -1.01% | 14,700 | 393億5101万 | -2.61% | 9.03 | 0.74 |
11/13 | 1,094 | 1,109 | 1,079 | 1,091 | -2.06% | 24,900 | 397億5181万 | -1.98% | 9.12 | 0.75 |
11/12 | 1,118 | 1,120 | 1,104 | 1,114 | -0.36% | 13,300 | 405億8984万 | -0.36% | 9.32 | 0.76 |
11/09 | 1,112 | 1,120 | 1,111 | 1,118 | +0.54% | 9,200 | 407億3558万 | -0.36% | 9.35 | 0.77 |
11/08 | 1,110 | 1,120 | 1,106 | 1,112 | +1.65% | 16,100 | 405億1697万 | -1.33% | 9.3 | 0.76 |
11/07 | 1,105 | 1,114 | 1,091 | 1,094 | -0.55% | 25,900 | 398億6112万 | -3.27% | 9.15 | 0.75 |
11/06 | 1,090 | 1,105 | 1,090 | 1,100 | +1.29% | 15,900 | 400億7973万 | -3.17% | 9.2 | 0.75 |
11/05 | 1,083 | 1,095 | 1,074 | 1,086 | +0.18% | 29,200 | 395億6963万 | -4.82% | 9.08 | 0.74 |
11/02 | 1,073 | 1,084 | 1,068 | 1,084 | +0.65% | 24,100 | 394億9675万 | -5.41% | 9.07 | 0.74 |
11/01 | 1,076 | 1,085 | 1,060 | 1,077 | +0.09% | 29,400 | 392億4170万 | -6.51% | 9.01 | 0.74 |
10/31 | 1,085 | 1,088 | 1,069 | 1,076 | -0.55% | 22,200 | 392億527万 | -7.08% | 9 | 0.74 |
10/30 | 1,044 | 1,083 | 1,044 | 1,082 | +2.95% | 34,300 | 394億2388万 | -6.96% | 9.05 | 0.74 |
10/29 | 1,047 | 1,063 | 1,043 | 1,051 | +0.57% | 22,800 | 382億9436万 | -10.02% | 8.79 | 0.72 |
10/26 | 1,118 | 1,118 | 1,044 | 1,045 | -5.94% | 55,000 | 380億7575万 | -10.91% | 8.74 | 0.72 |
10/25 | 1,091 | 1,111 | 1,072 | 1,111 | -1.16% | 32,800 | 404億8053万 | -5.69% | 9.29 | 0.76 |
10/24 | 1,123 | 1,128 | 1,095 | 1,124 | +0.09% | 35,300 | 409億5420万 | -4.83% | 9.4 | 0.77 |
10/23 | 1,140 | 1,140 | 1,123 | 1,123 | -1.49% | 36,200 | 409億1776万 | -5.07% | 9.39 | 0.77 |
10/22 | 1,140 | 1,152 | 1,129 | 1,140 | -0.09% | 30,500 | 415億3718万 | -3.8% | 9.53 | 0.78 |
10/19 | 1,139 | 1,151 | 1,132 | 1,141 | -0.7% | 20,100 | 415億7361万 | -3.79% | 9.54 | 0.78 |
10/18 | 1,159 | 1,163 | 1,146 | 1,149 | -0.86% | 30,900 | 418億6510万 | -3.28% | 9.61 | 0.79 |
10/17 | 1,145 | 1,170 | 1,145 | 1,159 | +2.39% | 25,400 | 422億2946万 | -2.61% | 9.69 | 0.79 |
10/16 | 1,140 | 1,153 | 1,132 | 1,132 | -0.88% | 35,500 | 412億4569万 | -4.95% | 9.47 | 0.78 |
10/15 | 1,130 | 1,155 | 1,123 | 1,142 | +0.18% | 44,100 | 416億1005万 | -4.27% | 9.55 | 0.78 |
10/12 | 1,154 | 1,163 | 1,133 | 1,140 | -1.3% | 40,800 | 415億3718万 | -4.52% | 9.53 | 0.78 |
10/11 | 1,160 | 1,177 | 1,120 | 1,155 | -3.02% | 39,500 | 420億8372万 | -3.35% | 9.66 | 0.79 |
10/10 | 1,200 | 1,204 | 1,187 | 1,191 | -0.67% | 9,400 | 433億9542万 | -0.33% | 9.96 | 0.82 |
10/09 | 1,216 | 1,217 | 1,195 | 1,199 | -1.72% | 37,200 | 436億8691万 | +0.42% | 10.03 | 0.82 |
10/05 | 1,234 | 1,237 | 1,220 | 1,220 | -0.89% | 28,700 | 444億5207万 | +2.26% | 10.2 | 0.84 |
10/04 | 1,231 | 1,240 | 1,223 | 1,231 | +0.98% | 26,500 | 448億5286万 | +3.45% | 10.29 | 0.84 |
10/03 | 1,219 | 1,230 | 1,219 | 1,219 | -0.41% | 24,600 | 444億1563万 | +2.7% | 10.19 | 0.84 |
10/02 | 1,226 | 1,239 | 1,223 | 1,224 | -0.16% | 19,300 | 445億9781万 | +3.29% | 10.24 | 0.84 |
10/01 | 1,214 | 1,229 | 1,203 | 1,226 | +0.41% | 20,200 | 446億7068万 | +3.72% | 10.25 | 0.84 |
09/28 | 1,223 | 1,228 | 1,215 | 1,221 | +0.41% | 16,100 | 444億8850万 | +3.56% | 10.21 | 0.84 |
09/27 | 1,228 | 1,233 | 1,210 | 1,216 | -0.98% | 28,200 | 443億632万 | +3.4% | 10.17 | 0.83 |
09/26 | 1,212 | 1,228 | 1,192 | 1,228 | +1.57% | 46,600 | 447億4356万 | +4.69% | 10.27 | 0.84 |
09/25 | 1,195 | 1,209 | 1,194 | 1,209 | +1.34% | 46,500 | 440億5127万 | +3.42% | 10.11 | 0.83 |
09/21 | 1,187 | 1,194 | 1,180 | 1,193 | +0.51% | 24,600 | 434億6829万 | +2.32% | 9.98 | 0.82 |
09/20 | 1,185 | 1,188 | 1,174 | 1,187 | +0.85% | 29,900 | 432億4968万 | +1.89% | 9.93 | 0.81 |
09/19 | 1,172 | 1,184 | 1,169 | 1,177 | +0.68% | 41,300 | 428億8531万 | +1.29% | 9.84 | 0.81 |
09/18 | 1,162 | 1,179 | 1,160 | 1,169 | -0.51% | 31,900 | 425億9383万 | +0.78% | 9.78 | 0.8 |
09/14 | 1,174 | 1,185 | 1,172 | 1,175 | -0.59% | 33,300 | 428億1244万 | +1.47% | 9.83 | 0.81 |
09/13 | 1,177 | 1,196 | 1,171 | 1,182 | +0.42% | 18,100 | 430億6749万 | +2.16% | 9.89 | 0.81 |
09/12 | 1,188 | 1,190 | 1,166 | 1,177 | -0.59% | 15,300 | 428億8531万 | +1.82% | 9.84 | 0.81 |
09/11 | 1,187 | 1,194 | 1,170 | 1,184 | -0.08% | 19,500 | 431億4037万 | +2.51% | 9.9 | 0.81 |
09/10 | 1,193 | 1,194 | 1,179 | 1,185 | -0.08% | 15,700 | 431億7680万 | +2.6% | 9.91 | 0.81 |
09/07 | 1,182 | 1,189 | 1,172 | 1,186 | +0.34% | 20,100 | 432億1324万 | +2.77% | 9.92 | 0.81 |
09/06 | 1,172 | 1,193 | 1,172 | 1,182 | +1.11% | 36,700 | 430億6749万 | +2.43% | 9.89 | 0.81 |
09/05 | 1,168 | 1,184 | 1,168 | 1,169 | +0.43% | 31,900 | 425億9383万 | +1.39% | 9.78 | 0.8 |
09/04 | 1,168 | 1,171 | 1,157 | 1,164 | -0.34% | 47,700 | 424億1164万 | +0.87% | 9.73 | 0.8 |
09/03 | 1,170 | 1,170 | 1,159 | 1,168 | +0.6% | 22,400 | 425億5739万 | +1.21% | 9.77 | 0.8 |
08/31 | 1,150 | 1,170 | 1,150 | 1,161 | 0% | 20,400 | 423億234万 | +0.61% | 9.71 | 0.8 |
08/30 | 1,165 | 1,165 | 1,153 | 1,161 | 0% | 23,100 | 423億234万 | +0.69% | 9.71 | 0.8 |
08/29 | 1,165 | 1,168 | 1,152 | 1,161 | +0.43% | 19,200 | 423億234万 | +0.78% | 9.71 | 0.8 |
08/28 | 1,165 | 1,167 | 1,145 | 1,156 | -0.34% | 36,600 | 421億2016万 | +0.52% | 9.67 | 0.79 |
08/27 | 1,160 | 1,164 | 1,157 | 1,160 | -0.17% | 33,300 | 422億6590万 | +1.05% | 9.7 | 0.8 |
08/24 | 1,159 | 1,170 | 1,157 | 1,162 | +0.96% | 17,800 | 423億3877万 | +1.4% | 9.72 | 0.8 |
08/23 | 1,150 | 1,155 | 1,144 | 1,151 | +1.23% | 9,700 | 419億3797万 | +0.7% | 9.63 | 0.79 |
08/22 | 1,139 | 1,142 | 1,131 | 1,137 | +0.35% | 11,000 | 414億2787万 | -0.35% | 9.51 | 0.78 |
08/21 | 1,130 | 1,143 | 1,125 | 1,133 | -0.44% | 17,000 | 412億8212万 | -0.53% | 9.48 | 0.78 |
08/20 | 1,143 | 1,147 | 1,134 | 1,138 | -0.44% | 13,100 | 414億6431万 | +0.09% | 9.52 | 0.78 |
08/17 | 1,133 | 1,147 | 1,131 | 1,143 | -0.17% | 10,100 | 416億4649万 | +0.7% | 9.56 | 0.78 |