株価チャート
2018/08/09~2019/03/26
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 |
03/26 | 1,350 | 1,385 | 1,350 | 1,385 | +2.59% | 1,200 | 22億2431万 | +5.08% | - | 0.49 |
03/25 | 1,359 | 1,360 | 1,350 | 1,350 | +3.85% | 1,700 | 21億6810万 | +2.74% | - | 0.48 |
03/22 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 100 | 20億8780万 | -0.84% | - | 0.46 |
03/20 | 1,291 | 1,291 | 1,290 | 1,290 | -0.77% | 200 | 20億7174万 | -1.75% | - | 0.46 |
03/19 | 1,300 | 1,300 | 1,300 | 1,300 | -0.23% | 100 | 20億8780万 | -1.22% | - | 0.46 |
03/18 | 1,283 | 1,303 | 1,272 | 1,303 | +2.12% | 800 | 20億9261万 | -0.99% | - | 0.46 |
03/15 | 1,284 | 1,284 | 1,276 | 1,276 | -0.7% | 300 | 20億4925万 | -3.04% | - | 0.45 |
03/14 | 1,272 | 1,285 | 1,272 | 1,285 | +0.63% | 200 | 20億6371万 | -2.36% | - | 0.45 |
03/13 | 1,285 | 1,285 | 1,277 | 1,277 | 0% | 1,000 | 20億5086万 | -2.89% | - | 0.45 |
03/12 | 1,275 | 1,290 | 1,274 | 1,277 | -4.06% | 1,800 | 20億5086万 | -2.89% | - | 0.45 |
03/08 | 1,306 | 1,331 | 1,306 | 1,331 | -4.59% | 500 | 21億3758万 | +1.29% | - | 0.47 |
03/07 | 1,395 | 1,395 | 1,395 | 1,395 | +1.09% | 100 | 22億4037万 | +6.41% | - | 0.49 |
03/05 | 1,409 | 1,409 | 1,380 | 1,380 | +0.07% | 200 | 22億1628万 | +5.67% | - | 0.49 |
02/25 | 1,375 | 1,379 | 1,375 | 1,379 | +0.66% | 600 | 22億1467万 | +6% | - | 0.49 |
02/22 | 1,352 | 1,370 | 1,352 | 1,370 | +3.63% | 400 | 22億22万 | +5.71% | - | 0.48 |
02/21 | 1,322 | 1,322 | 1,322 | 1,322 | -1.34% | 100 | 21億2313万 | +2.4% | - | 0.47 |
02/20 | 1,340 | 1,340 | 1,340 | 1,340 | +2.29% | 100 | 21億5204万 | +3.88% | - | 0.47 |
02/18 | 1,310 | 1,310 | 1,310 | 1,310 | -1.21% | 500 | 21億386万 | +1.79% | - | 0.46 |
02/15 | 1,300 | 1,326 | 1,296 | 1,326 | -0.3% | 600 | 21億2955万 | +3.35% | - | 0.47 |
02/13 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | 21億3598万 | +3.58% | - | 0.47 |
02/12 | 1,320 | 1,320 | 1,320 | 1,320 | +1.62% | 100 | 21億1992万 | +2.72% | - | 0.47 |
02/08 | 1,288 | 1,299 | 1,288 | 1,299 | +1.25% | 400 | 20億8619万 | +0.7% | - | 0.46 |
02/07 | 1,253 | 1,283 | 1,253 | 1,283 | +2.39% | 300 | 20億6049万 | -0.85% | - | 0.45 |
02/05 | 1,269 | 1,269 | 1,253 | 1,253 | -1.26% | 600 | 20億1231万 | -3.62% | - | 0.44 |
02/04 | 1,287 | 1,287 | 1,257 | 1,269 | -0.31% | 800 | 20億3801万 | -2.83% | - | 0.45 |
02/01 | 1,288 | 1,288 | 1,273 | 1,273 | -1.16% | 200 | 20億4443万 | -2.97% | - | 0.45 |
01/29 | 1,309 | 1,309 | 1,288 | 1,288 | -3.81% | 300 | 20億6852万 | -2.35% | - | 0.45 |
01/28 | 1,279 | 1,339 | 1,279 | 1,339 | -2.19% | 400 | 21億5043万 | +0.98% | - | 0.47 |
01/25 | 1,369 | 1,369 | 1,369 | 1,369 | +5.15% | 500 | 21億9861万 | +2.93% | - | 0.48 |
01/23 | 1,272 | 1,302 | 1,272 | 1,302 | 0% | 200 | 20億9101万 | -2.25% | - | 0.46 |
01/22 | 1,302 | 1,302 | 1,302 | 1,302 | +2.36% | 100 | 20億9101万 | -2.62% | - | 0.46 |
01/21 | 1,271 | 1,272 | 1,271 | 1,272 | +0.08% | 300 | 20億4283万 | -5.29% | - | 0.45 |
01/17 | 1,271 | 1,271 | 1,271 | 1,271 | +0.47% | 100 | 20億4122万 | -5.92% | - | 0.45 |
01/16 | 1,265 | 1,265 | 1,265 | 1,265 | +1.2% | 100 | 20億3159万 | -6.92% | - | 0.45 |
01/15 | 1,250 | 1,250 | 1,250 | 1,250 | -1.19% | 300 | 20億750万 | -8.56% | - | 0.44 |
01/11 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 600 | 20億3159万 | -8.07% | - | 0.45 |
01/09 | 1,260 | 1,265 | 1,260 | 1,265 | +0.72% | 200 | 20億3159万 | -8.53% | - | 0.45 |
01/08 | 1,280 | 1,280 | 1,256 | 1,256 | +0.48% | 500 | 20億1713万 | -9.64% | - | 0.44 |
01/04 | 1,280 | 1,280 | 1,250 | 1,250 | 0% | 300 | 20億750万 | -10.52% | - | 0.44 |
2018 |
12/28 | 1,271 | 1,271 | 1,250 | 1,250 | -4.43% | 700 | 20億750万 | -10.97% | - | 0.44 |
12/27 | 1,335 | 1,335 | 1,308 | 1,308 | +4.56% | 300 | 21億64万 | -7.37% | - | 0.46 |
12/26 | 1,250 | 1,339 | 1,250 | 1,251 | +1.71% | 900 | 20億910万 | -11.71% | - | 0.44 |
12/25 | 1,211 | 1,361 | 1,170 | 1,230 | -8.89% | 2,300 | 19億7538万 | -13.68% | - | 0.43 |
12/21 | 1,326 | 1,357 | 1,320 | 1,350 | 0% | 1,400 | 21億6810万 | -5.86% | - | 0.48 |
12/20 | 1,411 | 1,411 | 1,350 | 1,350 | -5.53% | 900 | 21億6810万 | -6.05% | - | 0.48 |
12/19 | 1,400 | 1,429 | 1,400 | 1,429 | +0.49% | 900 | 22億9497万 | -0.76% | - | 0.5 |
12/18 | 1,422 | 1,422 | 1,422 | 1,422 | +0.85% | 500 | 22億8373万 | -1.46% | - | 0.5 |
12/17 | 1,419 | 1,430 | 1,410 | 1,410 | -0.63% | 1,200 | 22億6446万 | -2.42% | - | 0.5 |
12/14 | 1,419 | 1,419 | 1,419 | 1,419 | -0.07% | 100 | 22億7891万 | -2.07% | - | 0.5 |
12/13 | 1,420 | 1,420 | 1,400 | 1,420 | -2.07% | 700 | 22億8052万 | -2.2% | - | 0.5 |
12/11 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 23億2870万 | -0.21% | - | 0.51 |
12/10 | 1,450 | 1,450 | 1,420 | 1,450 | 0% | 300 | 23億2870万 | -0.21% | - | 0.51 |
12/07 | 1,450 | 1,450 | 1,450 | 1,450 | +2.04% | 300 | 23億2870万 | -0.28% | - | 0.51 |
12/06 | 1,421 | 1,421 | 1,421 | 1,421 | -0.63% | 100 | 22億8212万 | -2.34% | - | 0.5 |
12/05 | 1,450 | 1,457 | 1,430 | 1,430 | -1.38% | 700 | 22億9658万 | -1.92% | - | 0.5 |
12/04 | 1,464 | 1,464 | 1,450 | 1,450 | -0.96% | 1,500 | 23億2870万 | -0.62% | - | 0.51 |
12/03 | 1,464 | 1,464 | 1,464 | 1,464 | -0.34% | 100 | 23億5118万 | +0.21% | - | 0.52 |
11/29 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 1,000 | 23億5921万 | +0.41% | - | 0.52 |
11/28 | 1,463 | 1,469 | 1,463 | 1,469 | -0.41% | 400 | 23億5921万 | +0.41% | - | 0.52 |
11/26 | 1,463 | 1,475 | 1,463 | 1,475 | +2.93% | 500 | 23億6885万 | +0.68% | - | 0.52 |
11/22 | 1,436 | 1,436 | 1,433 | 1,433 | -0.21% | 300 | 23億139万 | -2.25% | - | 0.51 |
11/20 | 1,438 | 1,438 | 1,436 | 1,436 | +0.07% | 500 | 23億621万 | -2.11% | - | 0.51 |
11/19 | 1,435 | 1,435 | 1,435 | 1,435 | +0.35% | 400 | 23億461万 | -2.38% | - | 0.51 |
11/16 | 1,467 | 1,467 | 1,430 | 1,430 | -0.76% | 300 | 22億9658万 | -2.92% | - | 0.5 |
11/14 | 1,440 | 1,441 | 1,440 | 1,441 | 0% | 800 | 23億1424万 | -2.44% | - | 0.51 |
11/13 | 1,445 | 1,445 | 1,441 | 1,441 | -0.62% | 400 | 23億1424万 | -2.57% | - | 0.51 |
11/08 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 23億2870万 | -2.16% | - | 0.51 |
11/06 | 1,450 | 1,450 | 1,450 | 1,450 | +1.05% | 200 | 23億2870万 | -2.29% | - | 0.51 |
11/05 | 1,435 | 1,435 | 1,435 | 1,435 | +0.14% | 200 | 23億461万 | -3.43% | - | 0.51 |
11/02 | 1,453 | 1,453 | 1,426 | 1,433 | -3.37% | 1,300 | 23億139万 | -3.76% | - | 0.51 |
10/25 | 1,497 | 1,497 | 1,454 | 1,483 | -0.07% | 1,000 | 23億8169万 | -0.54% | - | 0.52 |
10/24 | 1,469 | 1,484 | 1,469 | 1,484 | -1% | 1,000 | 23億8330万 | -0.47% | - | 0.52 |
10/23 | 1,499 | 1,499 | 1,499 | 1,499 | +0.27% | 100 | 24億739万 | +0.47% | - | 0.53 |
10/22 | 1,450 | 1,495 | 1,450 | 1,495 | +2.75% | 700 | 24億97万 | +0.2% | - | 0.53 |
10/19 | 1,457 | 1,457 | 1,455 | 1,455 | -0.14% | 1,300 | 23億3673万 | -2.55% | - | 0.51 |
10/16 | 1,457 | 1,457 | 1,457 | 1,457 | -1.22% | 100 | 23億3994万 | -2.61% | - | 0.51 |
10/15 | 1,475 | 1,475 | 1,475 | 1,475 | +0.82% | 100 | 23億6885万 | -1.6% | - | 0.52 |
10/12 | 1,463 | 1,463 | 1,463 | 1,463 | -1.68% | 100 | 23億4957万 | -2.6% | - | 0.52 |
10/11 | 1,462 | 1,488 | 1,462 | 1,488 | +0.74% | 600 | 23億8972万 | -1.13% | - | 0.52 |
10/04 | 1,480 | 1,480 | 1,477 | 1,477 | -1.53% | 300 | 23億7206万 | -2.06% | - | 0.52 |
10/01 | 1,497 | 1,500 | 1,497 | 1,500 | 0% | 300 | 24億900万 | -0.79% | - | 0.53 |
09/27 | 1,500 | 1,500 | 1,500 | 1,500 | +1.15% | 100 | 24億900万 | -0.86% | - | 0.53 |
09/26 | 1,484 | 1,484 | 1,483 | 1,483 | -1.72% | 300 | 23億8169万 | -2.05% | - | 0.52 |
09/25 | 1,500 | 1,509 | 1,500 | 1,509 | +0.67% | 900 | 24億2345万 | -0.66% | - | 0.53 |
09/21 | 1,481 | 1,499 | 1,480 | 1,499 | +2.32% | 500 | 24億739万 | -1.38% | - | 0.53 |
09/11 | 1,472 | 1,480 | 1,465 | 1,465 | -2.33% | 2,700 | 23億5279万 | -3.75% | - | 0.52 |
09/03 | 1,500 | 1,500 | 1,500 | 1,500 | -0.2% | 100 | 24億900万 | -1.51% | - | 0.53 |
08/30 | 1,510 | 1,515 | 1,503 | 1,503 | -3.03% | 300 | 24億1381万 | -1.31% | - | 0.53 |
08/29 | 1,491 | 1,550 | 1,491 | 1,550 | +3.96% | 2,200 | 24億8930万 | +1.77% | - | 0.55 |
08/28 | 1,495 | 1,495 | 1,491 | 1,491 | -0.47% | 1,200 | 23億9454万 | -1.91% | - | 0.53 |
08/27 | 1,500 | 1,500 | 1,498 | 1,498 | -0.47% | 1,600 | 24億578万 | -1.45% | - | 0.53 |
08/24 | 1,502 | 1,505 | 1,502 | 1,505 | +0.27% | 300 | 24億1703万 | -0.99% | - | 0.53 |
08/23 | 1,501 | 1,501 | 1,501 | 1,501 | -0.33% | 100 | 24億1060万 | -1.25% | - | 0.53 |
08/22 | 1,505 | 1,506 | 1,505 | 1,506 | +1.41% | 200 | 24億1863万 | -0.92% | - | 0.53 |
08/20 | 1,485 | 1,485 | 1,485 | 1,485 | -0.27% | 200 | 23億8491万 | -2.3% | - | 0.52 |
08/17 | 1,489 | 1,489 | 1,489 | 1,489 | -0.73% | 100 | 23億9133万 | -1.97% | - | 0.53 |
08/16 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 600 | 24億900万 | -1.25% | - | 0.53 |
08/13 | 1,505 | 1,505 | 1,505 | 1,505 | -1.63% | 100 | 24億1703万 | -1.05% | - | 0.53 |
08/10 | 1,530 | 1,530 | 1,529 | 1,530 | -0.13% | 800 | 24億5718万 | +0.46% | - | 0.54 |
08/09 | 1,532 | 1,532 | 1,532 | 1,532 | 0% | 100 | 24億6039万 | +0.59% | - | 0.54 |