株価チャート
2018/10/30~2019/03/29
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 |
03/29 | 100 | 146 | 100 | 127 | +27% | 71,542,500 | 74億7939万 | +24.51% | 2.69 | 0.49 |
03/28 | 100 | 101 | 99 | 100 | -0.99% | 426,100 | 58億8928万 | -0.99% | 2.12 | 0.38 |
03/27 | 101 | 102 | 99 | 101 | -1.94% | 525,400 | 59億4817万 | 0% | 2.14 | 0.39 |
03/26 | 103 | 104 | 101 | 103 | 0% | 754,400 | 60億6596万 | +1.98% | 2.19 | 0.39 |
03/25 | 103 | 104 | 101 | 103 | 0% | 851,700 | 60億6596万 | +1.98% | 2.19 | 0.39 |
03/22 | 101 | 104 | 101 | 103 | +1.98% | 392,300 | 60億6596万 | +1.98% | 2.19 | 0.39 |
03/20 | 101 | 103 | 101 | 101 | +1% | 581,500 | 59億4817万 | 0% | 2.14 | 0.39 |
03/19 | 101 | 101 | 100 | 100 | 0% | 201,000 | 58億8928万 | -0.99% | 2.12 | 0.38 |
03/18 | 101 | 101 | 100 | 100 | 0% | 199,400 | 58億8928万 | -0.99% | 2.12 | 0.38 |
03/15 | 100 | 101 | 100 | 100 | 0% | 200,400 | 58億8928万 | 0% | 2.12 | 0.38 |
03/14 | 100 | 101 | 99 | 100 | +1.01% | 212,000 | 58億8928万 | 0% | 2.12 | 0.38 |
03/13 | 100 | 101 | 99 | 99 | -1% | 255,300 | 58億3039万 | -1.98% | 2.1 | 0.38 |
03/12 | 100 | 101 | 100 | 100 | +1.01% | 365,000 | 58億8928万 | -0.99% | 2.12 | 0.38 |
03/11 | 99 | 101 | 99 | 99 | +1.02% | 272,400 | 58億3039万 | -1.98% | 2.1 | 0.38 |
03/08 | 100 | 101 | 98 | 98 | -2.97% | 748,900 | 57億7149万 | -2.97% | 2.08 | 0.37 |
03/07 | 103 | 103 | 101 | 101 | -1.94% | 416,200 | 59億4817万 | 0% | 2.14 | 0.39 |
03/06 | 104 | 104 | 102 | 103 | -0.96% | 300,400 | 60億6596万 | +3% | 2.19 | 0.39 |
03/05 | 106 | 106 | 103 | 104 | -1.89% | 876,400 | 61億2485万 | +4% | 2.21 | 0.4 |
03/04 | 102 | 106 | 101 | 106 | +4.95% | 974,700 | 62億4264万 | +6% | 2.25 | 0.41 |
03/01 | 100 | 101 | 99 | 101 | +1% | 350,000 | 59億4817万 | +1% | 2.14 | 0.39 |
02/28 | 100 | 101 | 99 | 100 | +1.01% | 208,400 | 58億8928万 | 0% | 2.12 | 0.38 |
02/27 | 99 | 100 | 99 | 99 | 0% | 340,100 | 58億3039万 | -1% | 2.1 | 0.38 |
02/26 | 101 | 102 | 99 | 99 | -1.98% | 318,900 | 58億3039万 | -1% | 2.1 | 0.38 |
02/25 | 101 | 102 | 100 | 101 | 0% | 264,000 | 59億4817万 | +1% | 2.14 | 0.39 |
02/22 | 101 | 102 | 100 | 101 | 0% | 413,000 | 59億4817万 | +1% | 2.14 | 0.39 |
02/21 | 101 | 102 | 101 | 101 | 0% | 160,700 | 59億4817万 | +1% | 2.14 | 0.39 |
02/20 | 101 | 102 | 100 | 101 | 0% | 135,500 | 59億4817万 | +1% | 2.14 | 0.39 |
02/19 | 101 | 102 | 101 | 101 | 0% | 161,200 | 59億4817万 | +1% | 2.14 | 0.39 |
02/18 | 100 | 102 | 100 | 101 | +2.02% | 371,900 | 59億4817万 | +1% | 2.14 | 0.39 |
02/15 | 100 | 101 | 99 | 99 | -1% | 259,700 | 58億3039万 | -1% | 2.1 | 0.38 |
02/14 | 100 | 101 | 99 | 100 | +1.01% | 257,300 | 58億8928万 | 0% | 2.12 | 0.38 |
02/13 | 100 | 101 | 98 | 99 | -1% | 412,900 | 58億3039万 | -1% | 2.1 | 0.38 |
02/12 | 99 | 100 | 98 | 100 | +1.01% | 186,100 | 58億8928万 | 0% | 2.12 | 0.38 |
02/08 | 100 | 100 | 98 | 99 | -1% | 268,400 | 58億3039万 | -1% | 2.1 | 0.38 |
02/07 | 101 | 102 | 99 | 100 | -1.96% | 386,300 | 58億8928万 | 0% | 2.12 | 0.38 |
02/06 | 102 | 102 | 101 | 102 | 0% | 377,200 | 60億707万 | +2% | 2.16 | 0.39 |
02/05 | 100 | 102 | 99 | 102 | +2% | 459,800 | 60億707万 | +3.03% | 2.16 | 0.39 |
02/04 | 98 | 100 | 98 | 100 | +3.09% | 219,200 | 58億8928万 | +1.01% | 2.12 | 0.38 |
02/01 | 98 | 99 | 97 | 97 | -2.02% | 362,000 | 57億1260万 | -1.02% | 2.06 | 0.37 |
01/31 | 97 | 99 | 97 | 99 | +2.06% | 359,100 | 58億3039万 | +1.02% | 2.1 | 0.38 |
01/30 | 99 | 99 | 96 | 97 | -1.02% | 460,100 | 57億1260万 | -1.02% | 2.06 | 0.37 |
01/29 | 100 | 100 | 98 | 98 | -1.01% | 233,100 | 57億7149万 | 0% | 2.08 | 0.37 |
01/28 | 100 | 101 | 99 | 99 | -1% | 292,900 | 58億3039万 | 0% | 2.1 | 0.38 |
01/25 | 98 | 100 | 98 | 100 | +2.04% | 512,400 | 58億8928万 | +1.01% | 2.12 | 0.38 |
01/24 | 100 | 100 | 97 | 98 | -1.01% | 540,300 | 57億7149万 | -1.01% | 2.08 | 0.37 |
01/23 | 99 | 101 | 98 | 99 | -1% | 452,300 | 58億3039万 | 0% | 2.1 | 0.38 |
01/22 | 100 | 101 | 98 | 100 | 0% | 649,100 | 58億8928万 | 0% | 2.12 | 0.38 |
01/21 | 102 | 103 | 100 | 100 | -0.99% | 727,000 | 58億8928万 | 0% | 2.12 | 0.38 |
01/18 | 101 | 103 | 101 | 101 | 0% | 333,600 | 59億4817万 | +1% | 2.14 | 0.39 |
01/17 | 101 | 104 | 100 | 101 | -0.98% | 529,000 | 59億4817万 | 0% | 2.14 | 0.39 |
01/16 | 101 | 102 | 100 | 102 | 0% | 435,600 | 60億707万 | +0.99% | 2.16 | 0.39 |
01/15 | 100 | 102 | 100 | 102 | +0.99% | 298,600 | 60億707万 | 0% | 2.16 | 0.39 |
01/11 | 101 | 102 | 100 | 101 | 0% | 146,500 | 59億4817万 | -0.98% | 2.14 | 0.39 |
01/10 | 102 | 102 | 100 | 101 | -0.98% | 375,900 | 59億4817万 | -1.94% | 2.14 | 0.39 |
01/09 | 103 | 104 | 101 | 102 | 0% | 335,800 | 60億707万 | -1.92% | 2.16 | 0.39 |
01/08 | 101 | 103 | 100 | 102 | +0.99% | 447,700 | 60億707万 | -1.92% | 2.16 | 0.39 |
01/07 | 99 | 101 | 98 | 101 | +5.21% | 496,200 | 59億4817万 | -3.81% | 2.14 | 0.39 |
01/04 | 97 | 97 | 94 | 96 | -1.03% | 415,600 | 56億5371万 | -8.57% | 2.04 | 0.37 |
2018 |
12/28 | 96 | 99 | 96 | 97 | -1.02% | 748,200 | 57億1260万 | -8.49% | 2.06 | 0.37 |
12/27 | 96 | 100 | 94 | 98 | +8.89% | 895,500 | 57億7149万 | -7.55% | 2.08 | 0.37 |
12/26 | 86 | 90 | 86 | 90 | +4.65% | 1,401,200 | 53億35万 | -15.89% | 1.91 | 0.34 |
12/25 | 87 | 88 | 85 | 86 | -6.52% | 1,296,200 | 50億6478万 | -20.37% | 1.82 | 0.33 |
12/21 | 94 | 94 | 90 | 92 | -2.13% | 1,364,100 | 54億1814万 | -15.6% | 1.95 | 0.35 |
12/20 | 99 | 100 | 93 | 94 | -6% | 1,216,600 | 55億3592万 | -14.55% | 1.99 | 0.36 |
12/19 | 101 | 101 | 99 | 100 | -0.99% | 654,100 | 58億8928万 | -9.91% | 2.12 | 0.38 |
12/18 | 101 | 103 | 100 | 101 | -0.98% | 835,700 | 59億4817万 | -9.01% | 2.14 | 0.39 |
12/17 | 104 | 105 | 102 | 102 | -2.86% | 439,300 | 60億707万 | -8.93% | 2.16 | 0.39 |
12/14 | 105 | 106 | 103 | 105 | -0.94% | 521,400 | 61億8374万 | -7.08% | 2.23 | 0.4 |
12/13 | 104 | 107 | 104 | 106 | +0.95% | 391,000 | 62億4264万 | -7.02% | 2.25 | 0.41 |
12/12 | 101 | 106 | 101 | 105 | +1.94% | 794,600 | 61億8374万 | -7.89% | 2.23 | 0.4 |
12/11 | 109 | 109 | 102 | 103 | -4.63% | 915,600 | 60億6596万 | -10.43% | 2.19 | 0.39 |
12/10 | 109 | 110 | 108 | 108 | -3.57% | 265,800 | 63億6042万 | -6.9% | 2.29 | 0.41 |
12/07 | 112 | 113 | 110 | 112 | 0% | 382,200 | 65億9599万 | -3.45% | 2.38 | 0.43 |
12/06 | 115 | 115 | 112 | 112 | -2.61% | 432,800 | 65億9599万 | -4.27% | 2.38 | 0.43 |
12/05 | 113 | 115 | 112 | 115 | +0.88% | 408,100 | 67億7267万 | -1.71% | 2.44 | 0.44 |
12/04 | 120 | 120 | 114 | 114 | -4.2% | 477,000 | 67億1378万 | -2.56% | 2.42 | 0.44 |
12/03 | 115 | 120 | 115 | 119 | +3.48% | 752,100 | 70億824万 | +0.85% | 2.52 | 0.45 |
11/30 | 114 | 116 | 114 | 115 | 0% | 317,800 | 67億7267万 | -1.71% | 2.44 | 0.44 |
11/29 | 115 | 116 | 115 | 115 | +0.88% | 304,800 | 67億7267万 | -2.54% | 2.44 | 0.44 |
11/28 | 114 | 115 | 114 | 114 | 0% | 253,200 | 67億1378万 | -3.39% | 2.42 | 0.44 |
11/27 | 113 | 115 | 113 | 114 | +0.88% | 335,900 | 67億1378万 | -4.2% | 2.42 | 0.44 |
11/26 | 111 | 114 | 111 | 113 | +0.89% | 277,700 | 66億5489万 | -5.04% | 2.4 | 0.43 |
11/22 | 111 | 113 | 110 | 112 | +0.9% | 468,100 | 65億9599万 | -6.67% | 2.38 | 0.43 |
11/21 | 111 | 112 | 109 | 111 | -0.89% | 622,100 | 65億3710万 | -8.26% | 2.36 | 0.42 |
11/20 | 115 | 115 | 112 | 112 | -2.61% | 316,100 | 65億9599万 | -8.2% | 2.38 | 0.43 |
11/19 | 113 | 116 | 113 | 115 | +1.77% | 362,700 | 67億7267万 | -5.74% | 2.44 | 0.44 |
11/16 | 115 | 116 | 113 | 113 | -2.59% | 407,300 | 66億5489万 | -8.13% | 2.4 | 0.43 |
11/15 | 116 | 117 | 113 | 116 | 0% | 485,100 | 68億3157万 | -6.45% | 2.46 | 0.44 |
11/14 | 117 | 118 | 116 | 116 | -0.85% | 339,300 | 68億3157万 | -6.45% | 2.46 | 0.44 |
11/13 | 119 | 119 | 116 | 117 | -2.5% | 437,600 | 68億9046万 | -6.4% | 2.48 | 0.45 |
11/12 | 123 | 123 | 120 | 120 | -2.44% | 342,700 | 70億6714万 | -4.76% | 2.55 | 0.46 |
11/09 | 124 | 124 | 122 | 123 | -0.81% | 414,200 | 72億4382万 | -3.15% | 2.61 | 0.47 |
11/08 | 123 | 124 | 122 | 124 | +0.81% | 519,300 | 73億271万 | -2.36% | 2.63 | 0.47 |
11/07 | 123 | 125 | 122 | 123 | +0.82% | 437,400 | 72億4382万 | -3.91% | 2.61 | 0.47 |
11/06 | 123 | 124 | 122 | 122 | -0.81% | 285,100 | 71億8492万 | -5.43% | 2.59 | 0.47 |
11/05 | 122 | 125 | 122 | 123 | +1.65% | 399,200 | 72億4382万 | -5.38% | 2.61 | 0.47 |
11/02 | 119 | 123 | 119 | 121 | +0.83% | 702,100 | 71億2603万 | -7.63% | 2.57 | 0.46 |
11/01 | 120 | 121 | 118 | 120 | -1.64% | 707,400 | 70億6714万 | -9.09% | 2.55 | 0.46 |
10/31 | 120 | 125 | 120 | 122 | +0.83% | 699,300 | 71億8492万 | -8.27% | 2.59 | 0.47 |
10/30 | 117 | 122 | 116 | 121 | +2.54% | 664,400 | 71億2603万 | -9.7% | 2.57 | 0.46 |