株価チャート
2018/10/03～2019/03/28
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 |
| 03/28 | 2,118 | 2,118 | 2,080 | 2,080 | -1.42% | 400 | 47億80万 | +1.07% | 4.78 | 0.49 |
| 03/27 | 2,020 | 2,110 | 2,001 | 2,110 | +0.48% | 2,500 | 47億6860万 | +2.58% | 4.84 | 0.49 |
| 03/26 | 2,100 | 2,130 | 2,100 | 2,100 | -1.32% | 700 | 47億4600万 | +2.24% | 4.82 | 0.49 |
| 03/22 | 2,128 | 2,128 | 2,128 | 2,128 | +1.14% | 700 | 48億928万 | +3.7% | 4.89 | 0.5 |
| 03/20 | 2,104 | 2,104 | 2,104 | 2,104 | 0% | 100 | 47億5504万 | +2.83% | 4.83 | 0.49 |
| 03/19 | 2,129 | 2,129 | 2,104 | 2,104 | +0.67% | 300 | 47億5504万 | +2.94% | 4.83 | 0.49 |
| 03/18 | 2,099 | 2,150 | 2,090 | 2,090 | +0.05% | 3,200 | 47億2340万 | +2.45% | 4.8 | 0.49 |
| 03/15 | 2,065 | 2,089 | 2,060 | 2,089 | +1.56% | 2,500 | 47億2114万 | +2.6% | 4.8 | 0.49 |
| 03/13 | 2,057 | 2,057 | 2,057 | 2,057 | +1.53% | 100 | 46億4882万 | +1.23% | 4.72 | 0.48 |
| 03/12 | 2,028 | 2,028 | 2,026 | 2,026 | 0% | 200 | 45億7876万 | -0.15% | 4.65 | 0.47 |
| 03/11 | 2,065 | 2,065 | 2,022 | 2,026 | -2.08% | 600 | 45億7876万 | -0.05% | 4.65 | 0.47 |
| 03/08 | 2,020 | 2,069 | 2,020 | 2,069 | +2.43% | 500 | 46億7594万 | +2.22% | 4.75 | 0.48 |
| 03/07 | 2,022 | 2,060 | 2,020 | 2,020 | -1.08% | 700 | 45億6520万 | 0% | 4.64 | 0.47 |
| 03/05 | 2,042 | 2,042 | 2,042 | 2,042 | -1.35% | 100 | 46億1492万 | +1.09% | 4.69 | 0.48 |
| 03/04 | 2,050 | 2,070 | 2,050 | 2,070 | +0.98% | 1,800 | 46億7820万 | +2.58% | 4.75 | 0.48 |
| 03/01 | 2,074 | 2,074 | 2,050 | 2,050 | -0.73% | 1,100 | 46億3300万 | +1.84% | 4.71 | 0.48 |
| 02/28 | 2,022 | 2,065 | 2,022 | 2,065 | +2.13% | 1,200 | 46億6690万 | +2.84% | 4.74 | 0.48 |
| 02/27 | 2,022 | 2,022 | 2,022 | 2,022 | -1.61% | 200 | 45億6972万 | +0.9% | 4.64 | 0.47 |
| 02/25 | 2,055 | 2,055 | 2,055 | 2,055 | 0% | 100 | 46億4430万 | +2.75% | 4.72 | 0.48 |
| 02/22 | 2,055 | 2,055 | 2,055 | 2,055 | +0.98% | 600 | 46億4430万 | +3.01% | 4.72 | 0.48 |
| 02/21 | 2,035 | 2,035 | 2,035 | 2,035 | +0.05% | 700 | 45億9910万 | +2.31% | 4.67 | 0.48 |
| 02/20 | 2,001 | 2,034 | 2,001 | 2,034 | +1.7% | 200 | 45億9684万 | +2.47% | 4.67 | 0.48 |
| 02/19 | 2,022 | 2,053 | 2,000 | 2,000 | -0.99% | 800 | 45億2000万 | +0.96% | 4.59 | 0.47 |
| 02/18 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 200 | 45億6520万 | +2.12% | 4.64 | 0.47 |
| 02/15 | 2,010 | 2,010 | 2,010 | 2,010 | -2.14% | 100 | 45億4260万 | +1.88% | 4.61 | 0.47 |
| 02/14 | 2,054 | 2,054 | 2,054 | 2,054 | +1.94% | 200 | 46億4204万 | +4.26% | 4.72 | 0.48 |
| 02/13 | 2,013 | 2,015 | 2,013 | 2,015 | -1.66% | 400 | 45億5390万 | +2.6% | 4.63 | 0.47 |
| 02/12 | 2,048 | 2,050 | 2,000 | 2,049 | +2.45% | 700 | 46億3074万 | +4.54% | 4.7 | 0.48 |
| 02/08 | 2,045 | 2,045 | 2,000 | 2,000 | -2.44% | 300 | 45億2000万 | +2.51% | 4.59 | 0.47 |
| 02/07 | 2,042 | 2,060 | 2,042 | 2,050 | +3.02% | 1,900 | 46億3300万 | +5.34% | 4.71 | 0.48 |
| 02/06 | 2,000 | 2,000 | 1,990 | 1,990 | -0.45% | 200 | 44億9740万 | +2.68% | 4.57 | 0.47 |
| 02/05 | 1,999 | 1,999 | 1,999 | 1,999 | +0.96% | 100 | 45億1774万 | +3.52% | 4.59 | 0.47 |
| 02/04 | 1,981 | 1,981 | 1,980 | 1,980 | -0.05% | 700 | 44億7480万 | +2.8% | 4.55 | 0.46 |
| 02/01 | 1,965 | 1,982 | 1,965 | 1,981 | -0.7% | 4,000 | 44億7706万 | +3.07% | 4.55 | 0.46 |
| 01/31 | 1,961 | 1,995 | 1,961 | 1,995 | +2.31% | 400 | 45億870万 | +3.96% | 4.58 | 0.47 |
| 01/30 | 1,950 | 1,950 | 1,950 | 1,950 | +0.15% | 100 | 44億700万 | +1.72% | 4.48 | 0.46 |
| 01/29 | 1,947 | 1,947 | 1,947 | 1,947 | -4.42% | 100 | 44億22万 | +1.56% | 4.47 | 0.46 |
| 01/28 | 1,990 | 2,037 | 1,990 | 2,037 | +1.95% | 500 | 46億362万 | +6.15% | 4.68 | 0.48 |
| 01/25 | 1,925 | 1,998 | 1,925 | 1,998 | +3.79% | 800 | 45億1548万 | +4.17% | 4.59 | 0.47 |
| 01/24 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 100 | 43億5050万 | +0.36% | 4.42 | 0.45 |
| 01/23 | 1,925 | 1,925 | 1,925 | 1,925 | -1.99% | 200 | 43億5050万 | +0.21% | 4.42 | 0.45 |
| 01/22 | 1,964 | 1,964 | 1,964 | 1,964 | +1.55% | 600 | 44億3864万 | +2.13% | 4.51 | 0.46 |
| 01/21 | 1,921 | 1,934 | 1,921 | 1,934 | +0.78% | 500 | 43億7084万 | +0.47% | 4.44 | 0.45 |
| 01/18 | 1,919 | 1,919 | 1,919 | 1,919 | -0.05% | 600 | 43億3694万 | -0.57% | 4.41 | 0.45 |
| 01/17 | 1,910 | 1,920 | 1,902 | 1,920 | 0% | 2,400 | 43億3920万 | -0.78% | 4.41 | 0.45 |
| 01/16 | 1,920 | 1,920 | 1,920 | 1,920 | -1.03% | 100 | 43億3920万 | -1.08% | 4.41 | 0.45 |
| 01/15 | 1,925 | 1,940 | 1,925 | 1,940 | +0.78% | 300 | 43億8440万 | -0.21% | 4.45 | 0.45 |
| 01/11 | 1,918 | 1,925 | 1,918 | 1,925 | +1.21% | 500 | 43億5050万 | -1.08% | 4.42 | 0.45 |
| 01/10 | 1,902 | 1,902 | 1,902 | 1,902 | -0.94% | 100 | 42億9852万 | -2.41% | 4.37 | 0.45 |
| 01/09 | 1,930 | 1,930 | 1,920 | 1,920 | -0.26% | 800 | 43億3920万 | -1.74% | 4.41 | 0.45 |
| 01/08 | 1,866 | 1,925 | 1,866 | 1,925 | +1.42% | 500 | 43億5050万 | -1.64% | 4.42 | 0.45 |
| 01/07 | 1,910 | 1,910 | 1,897 | 1,898 | +3.72% | 600 | 42億8948万 | -3.16% | 4.36 | 0.44 |
| 01/04 | 1,830 | 1,830 | 1,830 | 1,830 | -2.14% | 2,100 | 41億3580万 | -6.82% | 4.2 | 0.43 |
| 2018 |
| 12/28 | 1,820 | 1,870 | 1,820 | 1,870 | +0.7% | 500 | 42億2620万 | -5.17% | 4.29 | 0.44 |
| 12/27 | 1,863 | 1,864 | 1,856 | 1,857 | +2.15% | 1,400 | 41億9682万 | -6.16% | 4.26 | 0.44 |
| 12/26 | 1,818 | 1,858 | 1,818 | 1,818 | -2.15% | 700 | 41億868万 | -8.51% | 4.17 | 0.43 |
| 12/25 | 1,818 | 1,858 | 1,800 | 1,858 | -2.16% | 1,600 | 41億9908万 | -6.87% | 4.27 | 0.44 |
| 12/21 | 1,900 | 1,900 | 1,806 | 1,899 | -0.05% | 2,700 | 42億9174万 | -5.14% | 4.36 | 0.44 |
| 12/20 | 1,951 | 1,951 | 1,879 | 1,900 | -2.61% | 1,200 | 42億9400万 | -5.33% | 4.36 | 0.45 |
| 12/19 | 1,951 | 1,951 | 1,940 | 1,951 | 0% | 400 | 44億926万 | -3.03% | 4.48 | 0.46 |
| 12/18 | 2,000 | 2,000 | 1,951 | 1,951 | -2.45% | 1,300 | 44億926万 | -3.08% | 4.48 | 0.46 |
| 12/13 | 1,963 | 2,000 | 1,963 | 2,000 | +0.05% | 900 | 45億2000万 | -0.7% | 4.59 | 0.47 |
| 12/12 | 1,960 | 1,999 | 1,960 | 1,999 | -0.05% | 600 | 45億1774万 | -0.65% | 4.59 | 0.47 |
| 12/11 | 1,998 | 2,000 | 1,997 | 2,000 | +0.05% | 800 | 45億2000万 | -0.6% | 4.59 | 0.47 |
| 12/10 | 1,980 | 1,999 | 1,980 | 1,999 | +1.42% | 600 | 45億1774万 | -0.65% | 4.59 | 0.47 |
| 12/06 | 2,004 | 2,004 | 1,971 | 1,971 | -2.04% | 1,900 | 44億5446万 | -2.09% | 4.53 | 0.46 |
| 12/05 | 2,012 | 2,012 | 2,012 | 2,012 | -2.42% | 100 | 45億4712万 | -0.1% | 4.62 | 0.47 |
| 12/04 | 2,062 | 2,062 | 2,062 | 2,062 | +0.34% | 200 | 46億6012万 | +2.33% | 4.73 | 0.48 |
| 11/30 | 2,036 | 2,055 | 2,034 | 2,055 | -0.24% | 2,200 | 46億4430万 | +1.99% | 4.72 | 0.48 |
| 11/29 | 2,020 | 2,060 | 2,020 | 2,060 | +2.49% | 700 | 46億5560万 | +2.28% | 4.73 | 0.48 |
| 11/28 | 1,982 | 2,010 | 1,982 | 2,010 | +1.52% | 400 | 45億4260万 | -0.15% | 4.61 | 0.47 |
| 11/27 | 2,009 | 2,009 | 1,980 | 1,980 | -1.44% | 400 | 44億7480万 | -1.74% | 4.55 | 0.46 |
| 11/22 | 2,009 | 2,009 | 2,009 | 2,009 | 0% | 900 | 45億4034万 | -0.4% | 4.61 | 0.47 |
| 11/21 | 2,009 | 2,009 | 2,009 | 2,009 | -0.05% | 100 | 45億4034万 | -0.5% | 4.61 | 0.47 |
| 11/20 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 2,000 | 45億4260万 | -0.5% | 4.61 | 0.47 |
| 11/16 | 1,985 | 2,000 | 1,985 | 2,000 | -0.1% | 300 | 45億2000万 | -0.99% | 4.59 | 0.47 |
| 11/15 | 2,020 | 2,020 | 2,002 | 2,002 | -0.89% | 600 | 45億2452万 | -0.94% | 4.6 | 0.47 |
| 11/13 | 2,034 | 2,034 | 2,020 | 2,020 | -1.13% | 200 | 45億6520万 | -0.05% | 4.64 | 0.47 |
| 11/12 | 2,043 | 2,043 | 2,043 | 2,043 | -0.83% | 300 | 46億1718万 | +1.09% | 4.69 | 0.48 |
| 11/08 | 2,060 | 2,060 | 2,059 | 2,060 | +2.64% | 1,200 | 46億5560万 | +1.93% | 4.73 | 0.48 |
| 11/07 | 2,005 | 2,020 | 2,002 | 2,007 | -1.13% | 400 | 45億3582万 | -0.69% | 4.61 | 0.47 |
| 11/05 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 200 | 45億8780万 | +0.35% | 4.66 | 0.48 |
| 11/02 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 300 | 45億8780万 | +0.3% | 4.66 | 0.48 |
| 11/01 | 2,030 | 2,030 | 2,030 | 2,030 | +2.58% | 1,600 | 45億8780万 | +0.3% | 4.66 | 0.48 |
| 10/31 | 1,978 | 1,979 | 1,978 | 1,979 | 0% | 300 | 44億7254万 | -2.22% | 4.54 | 0.46 |
| 10/30 | 1,979 | 1,979 | 1,979 | 1,979 | +1.49% | 100 | 44億7254万 | -2.32% | 4.54 | 0.46 |
| 10/29 | 1,963 | 1,963 | 1,950 | 1,950 | -2.06% | 500 | 44億700万 | -3.85% | 4.48 | 0.46 |
| 10/25 | 2,004 | 2,004 | 1,991 | 1,991 | -0.65% | 800 | 44億9966万 | -1.97% | 4.57 | 0.47 |
| 10/24 | 2,010 | 2,010 | 2,004 | 2,004 | -0.35% | 300 | 45億2904万 | -1.47% | 4.6 | 0.47 |
| 10/23 | 2,011 | 2,011 | 2,011 | 2,011 | +0.2% | 200 | 45億4486万 | -1.28% | 4.62 | 0.47 |
| 10/22 | 2,055 | 2,055 | 2,007 | 2,007 | -2% | 800 | 45億3582万 | -1.52% | 4.61 | 0.47 |
| 10/19 | 2,048 | 2,048 | 2,048 | 2,048 | -0.1% | 500 | 46億2848万 | +0.29% | 4.7 | 0.48 |
| 10/18 | 2,050 | 2,050 | 2,050 | 2,050 | +0.54% | 500 | 46億3300万 | +0.34% | 4.71 | 0.48 |
| 10/17 | 2,039 | 2,039 | 2,039 | 2,039 | +0.1% | 200 | 46億814万 | -0.24% | 4.68 | 0.48 |
| 10/16 | 2,039 | 2,039 | 2,037 | 2,037 | -0.1% | 200 | 46億362万 | -0.39% | 4.68 | 0.48 |
| 10/12 | 2,039 | 2,039 | 2,039 | 2,039 | -0.24% | 100 | 46億814万 | -0.39% | 4.68 | 0.48 |
| 10/11 | 2,008 | 2,044 | 2,000 | 2,044 | -0.2% | 1,200 | 46億1944万 | -0.24% | 4.69 | 0.48 |
| 10/10 | 2,048 | 2,048 | 2,048 | 2,048 | +0.79% | 100 | 46億2848万 | -0.15% | 4.7 | 0.48 |
| 10/09 | 2,032 | 2,032 | 2,032 | 2,032 | +0.2% | 200 | 45億9232万 | -1.07% | 4.67 | 0.48 |
| 10/03 | 2,014 | 2,028 | 2,014 | 2,028 | +0.9% | 500 | 45億8328万 | -1.46% | 4.66 | 0.48 |
