株価チャート
2018/08/29～2019/02/28
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 |
| 02/28 | 3,005 | 3,015 | 3,000 | 3,015 | +0.17% | 800 | 38億1288万 | -7.83% | 35.08 | 0.79 |
| 02/27 | 3,045 | 3,045 | 3,000 | 3,010 | -0.17% | 2,400 | 38億656万 | -8.32% | 35.02 | 0.79 |
| 02/26 | 3,075 | 3,075 | 2,995 | 3,015 | -7.66% | 10,000 | 38億1288万 | -8.55% | 35.08 | 0.79 |
| 02/25 | 3,270 | 3,310 | 3,265 | 3,265 | -0.15% | 9,100 | 41億2904万 | -1.39% | 37.99 | 0.86 |
| 02/22 | 3,285 | 3,325 | 3,255 | 3,270 | -0.76% | 2,400 | 41億3537万 | -1.33% | 38.05 | 0.86 |
| 02/21 | 3,260 | 3,300 | 3,260 | 3,295 | +1.07% | 2,200 | 41億6698万 | -0.66% | 38.34 | 0.87 |
| 02/20 | 3,240 | 3,260 | 3,225 | 3,260 | 0% | 2,700 | 41億2272万 | -1.75% | 37.93 | 0.86 |
| 02/19 | 3,290 | 3,290 | 3,250 | 3,260 | -1.06% | 1,500 | 41億2272万 | -1.87% | 37.93 | 0.86 |
| 02/18 | 3,245 | 3,315 | 3,240 | 3,295 | +1.7% | 1,400 | 41億6698万 | -0.93% | 38.34 | 0.87 |
| 02/15 | 3,240 | 3,250 | 3,230 | 3,240 | -0.31% | 1,200 | 40億9743万 | -2.67% | 37.7 | 0.85 |
| 02/14 | 3,280 | 3,280 | 3,250 | 3,250 | -0.91% | 1,000 | 41億1008万 | -2.46% | 37.81 | 0.86 |
| 02/13 | 3,300 | 3,315 | 3,280 | 3,280 | -1.06% | 2,400 | 41億4801万 | -1.62% | 38.16 | 0.86 |
| 02/12 | 3,330 | 3,330 | 3,305 | 3,315 | -0.3% | 1,100 | 41億9228万 | -0.57% | 38.57 | 0.87 |
| 02/08 | 3,325 | 3,325 | 3,325 | 3,325 | 0% | 200 | 42億492万 | -0.36% | 38.69 | 0.88 |
| 02/07 | 3,310 | 3,325 | 3,300 | 3,325 | 0% | 700 | 42億492万 | -0.54% | 38.69 | 0.88 |
| 02/06 | 3,335 | 3,345 | 3,325 | 3,325 | -0.45% | 1,400 | 42億492万 | -0.51% | 38.69 | 0.88 |
| 02/05 | 3,345 | 3,345 | 3,340 | 3,340 | +0.15% | 900 | 42億2389万 | -0.03% | 38.86 | 0.88 |
| 02/04 | 3,325 | 3,345 | 3,325 | 3,335 | +0.3% | 1,200 | 42億1757万 | -0.27% | 38.8 | 0.88 |
| 02/01 | 3,325 | 3,325 | 3,315 | 3,325 | +0.15% | 1,100 | 42億492万 | -0.78% | 38.69 | 0.88 |
| 01/31 | 3,340 | 3,340 | 3,320 | 3,320 | -0.75% | 1,800 | 41億9860万 | -1.1% | 38.63 | 0.87 |
| 01/30 | 3,345 | 3,345 | 3,330 | 3,345 | +0.15% | 1,100 | 42億3022万 | -0.54% | 38.92 | 0.88 |
| 01/29 | 3,315 | 3,340 | 3,315 | 3,340 | -0.6% | 1,700 | 42億2389万 | -0.86% | 38.86 | 0.88 |
| 01/28 | 3,320 | 3,360 | 3,315 | 3,360 | +0.9% | 500 | 42億4919万 | -0.59% | 39.09 | 0.88 |
| 01/25 | 3,320 | 3,360 | 3,320 | 3,330 | 0% | 900 | 42億1125万 | -1.77% | 38.74 | 0.88 |
| 01/24 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 200 | 42億1125万 | -2.06% | 38.74 | 0.88 |
| 01/23 | 3,350 | 3,380 | 3,330 | 3,330 | -0.6% | 1,100 | 42億1125万 | -2.32% | 38.74 | 0.88 |
| 01/22 | 3,380 | 3,380 | 3,350 | 3,350 | -0.74% | 300 | 42億3654万 | -2.05% | 38.98 | 0.88 |
| 01/21 | 3,350 | 3,375 | 3,350 | 3,375 | +1.2% | 300 | 42億6816万 | -1.52% | 39.27 | 0.89 |
| 01/18 | 3,325 | 3,335 | 3,320 | 3,335 | -0.3% | 1,100 | 42億1757万 | -2.83% | 38.8 | 0.88 |
| 01/16 | 3,350 | 3,400 | 3,330 | 3,345 | +0.6% | 1,500 | 42億3022万 | -2.76% | 38.92 | 0.88 |
| 01/15 | 3,320 | 3,380 | 3,320 | 3,325 | -0.89% | 1,300 | 42億492万 | -3.48% | 38.69 | 0.88 |
| 01/11 | 3,355 | 3,355 | 3,355 | 3,355 | -0.15% | 200 | 42億4286万 | -2.78% | 39.04 | 0.88 |
| 01/10 | 3,370 | 3,370 | 3,360 | 3,360 | 0% | 300 | 42億4919万 | -2.75% | 39.09 | 0.88 |
| 01/09 | 3,435 | 3,445 | 3,355 | 3,360 | +1.2% | 1,800 | 42億4919万 | -2.89% | 39.09 | 0.88 |
| 01/08 | 3,295 | 3,320 | 3,295 | 3,320 | +0.76% | 400 | 41億9860万 | -4.13% | 38.63 | 0.87 |
| 01/07 | 3,330 | 3,330 | 3,295 | 3,295 | +0.46% | 1,100 | 41億6698万 | -5.07% | 38.34 | 0.87 |
| 01/04 | 3,300 | 3,300 | 3,255 | 3,280 | -3.39% | 1,200 | 41億4801万 | -5.72% | 38.16 | 0.86 |
| 2018 |
| 12/28 | 3,395 | 3,465 | 3,395 | 3,395 | -2.02% | 400 | 42億9345万 | -2.61% | 39.5 | 0.89 |
| 12/27 | 3,395 | 3,465 | 3,395 | 3,465 | +4.52% | 500 | 43億8197万 | -0.72% | 40.32 | 0.91 |
| 12/26 | 3,310 | 3,315 | 3,310 | 3,315 | +0.45% | 300 | 41億9228万 | -4.99% | 38.57 | 0.87 |
| 12/25 | 3,430 | 3,430 | 3,300 | 3,300 | -3.51% | 2,400 | 41億7331万 | -5.55% | 38.4 | 0.87 |
| 12/21 | 3,510 | 3,510 | 3,405 | 3,420 | -2.01% | 1,200 | 43億2506万 | -2.26% | 39.79 | 0.9 |
| 12/20 | 3,475 | 3,490 | 3,450 | 3,490 | +0.43% | 700 | 44億1359万 | -0.23% | 40.61 | 0.92 |
| 12/19 | 3,475 | 3,475 | 3,475 | 3,475 | -0.14% | 200 | 43億9462万 | -0.52% | 40.43 | 0.91 |
| 12/18 | 3,480 | 3,480 | 3,480 | 3,480 | -0.14% | 200 | 44億94万 | -0.29% | 40.49 | 0.92 |
| 12/17 | 3,600 | 3,600 | 3,485 | 3,485 | -3.6% | 800 | 44億727万 | -0.06% | 40.55 | 0.92 |
| 12/10 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 400 | 45億7167万 | +3.79% | 42.06 | 0.95 |
| 12/06 | 3,615 | 3,615 | 3,615 | 3,615 | +0.56% | 300 | 45億7167万 | +4.06% | 42.06 | 0.95 |
| 12/05 | 3,595 | 3,595 | 3,595 | 3,595 | +1.55% | 300 | 45億4638万 | +3.72% | 41.83 | 0.95 |
| 12/04 | 3,600 | 3,600 | 3,540 | 3,540 | -1.67% | 700 | 44億7682万 | +2.43% | 41.19 | 0.93 |
| 12/03 | 3,595 | 3,600 | 3,595 | 3,600 | +1.84% | 200 | 45億5270万 | +4.26% | 41.89 | 0.95 |
| 11/30 | 3,535 | 3,535 | 3,535 | 3,535 | +0.86% | 200 | 44億7050万 | +2.67% | 41.13 | 0.93 |
| 11/28 | 3,590 | 3,590 | 3,505 | 3,505 | -0.85% | 500 | 44億3256万 | +1.86% | 40.78 | 0.92 |
| 11/27 | 3,545 | 3,545 | 3,535 | 3,535 | +2.02% | 200 | 44億7050万 | +2.79% | 41.13 | 0.93 |
| 11/26 | 3,500 | 3,500 | 3,465 | 3,465 | -0.43% | 400 | 43億8197万 | +0.79% | 40.32 | 0.91 |
| 11/22 | 3,480 | 3,480 | 3,480 | 3,480 | +1.02% | 100 | 44億94万 | +1.13% | 40.49 | 0.92 |
| 11/21 | 3,450 | 3,450 | 3,435 | 3,445 | -1.29% | 600 | 43億5668万 | 0% | 40.08 | 0.91 |
| 11/19 | 3,485 | 3,490 | 3,485 | 3,490 | +1.31% | 200 | 44億1359万 | +1.25% | 40.61 | 0.92 |
| 11/16 | 3,450 | 3,450 | 3,440 | 3,445 | -2.13% | 700 | 43億5668万 | -0.06% | 40.08 | 0.91 |
| 11/15 | 3,520 | 3,520 | 3,520 | 3,520 | +1.29% | 100 | 44億5153万 | +2.06% | 40.96 | 0.93 |
| 11/09 | 3,475 | 3,475 | 3,475 | 3,475 | 0% | 100 | 43億9462万 | +0.84% | 40.43 | 0.91 |
| 11/08 | 3,450 | 3,475 | 3,450 | 3,475 | -0.57% | 300 | 43億9462万 | +0.87% | 40.43 | 0.91 |
| 11/07 | 3,440 | 3,495 | 3,440 | 3,495 | +1.6% | 300 | 44億1991万 | +1.54% | 40.66 | 0.92 |
| 11/06 | 3,450 | 3,450 | 3,440 | 3,440 | +0.15% | 300 | 43億5036万 | +0.03% | 40.02 | 0.91 |
| 11/05 | 3,480 | 3,495 | 3,435 | 3,435 | +0.73% | 400 | 43億4403万 | -0.09% | 39.97 | 0.9 |
| 11/02 | 3,410 | 3,410 | 3,410 | 3,410 | +0.29% | 100 | 43億1242万 | -0.81% | 39.68 | 0.9 |
| 11/01 | 3,385 | 3,400 | 3,385 | 3,400 | +0.89% | 400 | 42億9977万 | -1.11% | 39.56 | 0.9 |
| 10/31 | 3,465 | 3,465 | 3,370 | 3,370 | -1.17% | 600 | 42億6183万 | -2.01% | 39.21 | 0.89 |
| 10/25 | 3,475 | 3,475 | 3,410 | 3,410 | +0.15% | 400 | 43億1242万 | -0.87% | 39.68 | 0.9 |
| 10/24 | 3,400 | 3,405 | 3,400 | 3,405 | +0.59% | 1,700 | 43億609万 | -1.05% | 39.62 | 0.9 |
| 10/23 | 3,390 | 3,435 | 3,385 | 3,385 | -0.15% | 900 | 42億8080万 | -1.66% | 39.38 | 0.89 |
| 10/19 | 3,380 | 3,390 | 3,380 | 3,390 | -0.15% | 200 | 42億8712万 | -1.54% | 39.44 | 0.89 |
| 10/18 | 3,380 | 3,395 | 3,380 | 3,395 | +0.89% | 200 | 42億9345万 | -1.48% | 39.5 | 0.89 |
| 10/17 | 3,525 | 3,525 | 3,365 | 3,365 | -2.75% | 2,700 | 42億5551万 | -2.46% | 39.15 | 0.89 |
| 10/15 | 3,520 | 3,520 | 3,450 | 3,460 | +3.28% | 1,100 | 43億7565万 | +0.17% | 40.26 | 0.91 |
| 10/12 | 3,350 | 3,350 | 3,350 | 3,350 | -3.46% | 200 | 42億3654万 | -2.95% | 38.98 | 0.88 |
| 10/11 | 3,400 | 3,470 | 3,400 | 3,470 | -0.14% | 800 | 43億8830万 | +0.41% | 40.37 | 0.91 |
| 10/05 | 3,490 | 3,490 | 3,470 | 3,475 | -0.43% | 1,100 | 43億9462万 | +0.67% | 40.43 | 0.91 |
| 10/04 | 3,500 | 3,500 | 3,490 | 3,490 | -1.97% | 1,600 | 44億1359万 | +1.19% | 40.61 | 0.92 |
| 10/03 | 3,675 | 3,675 | 3,555 | 3,560 | -0.28% | 1,700 | 45億211万 | +3.28% | 41.42 | 0.94 |
| 10/02 | 3,590 | 3,590 | 3,520 | 3,570 | +2% | 1,300 | 45億1476万 | +3.72% | 41.54 | 0.94 |
| 10/01 | 3,510 | 3,510 | 3,500 | 3,500 | +0.72% | 200 | 44億2624万 | +1.86% | 40.72 | 0.92 |
| 09/28 | 3,500 | 3,500 | 3,470 | 3,475 | -1.14% | 1,300 | 43億9462万 | +1.25% | 40.43 | 0.91 |
| 09/27 | 3,510 | 3,515 | 3,510 | 3,515 | +2.03% | 400 | 44億4520万 | +2.54% | 40.9 | 0.93 |
| 09/26 | 3,435 | 3,700 | 3,410 | 3,445 | +0.29% | 4,300 | 43億5668万 | +0.7% | 40.08 | 0.91 |
| 09/25 | 3,410 | 3,495 | 3,410 | 3,435 | +0.73% | 700 | 43億4403万 | +0.5% | 39.97 | 0.9 |
| 09/21 | 3,420 | 3,420 | 3,410 | 3,410 | -0.29% | 1,100 | 43億1242万 | -0.15% | 39.68 | 0.9 |
| 09/20 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 43億2506万 | +0.26% | 39.79 | 0.9 |
| 09/19 | 3,425 | 3,440 | 3,420 | 3,420 | 0% | 700 | 43億2506万 | +0.38% | 39.79 | 0.9 |
| 09/18 | 3,420 | 3,420 | 3,405 | 3,420 | 0% | 300 | 43億2506万 | +0.53% | 39.79 | 0.9 |
| 09/14 | 3,420 | 3,420 | 3,420 | 3,420 | +0.15% | 200 | 43億2506万 | +0.65% | 39.79 | 0.9 |
| 09/12 | 3,415 | 3,415 | 3,410 | 3,415 | +0.15% | 400 | 43億1874万 | +0.62% | 39.73 | 0.9 |
| 09/11 | 3,405 | 3,435 | 3,405 | 3,410 | -0.29% | 700 | 43億1242万 | +0.59% | 39.68 | 0.9 |
| 09/10 | 3,430 | 3,430 | 3,420 | 3,420 | -0.29% | 800 | 43億2506万 | +1.03% | 39.79 | 0.9 |
| 09/06 | 3,435 | 3,435 | 3,430 | 3,430 | +0.73% | 1,900 | 43億3771万 | +1.48% | 39.91 | 0.9 |
| 09/05 | 3,465 | 3,465 | 3,405 | 3,405 | -2.3% | 900 | 43億609万 | +0.95% | 39.62 | 0.9 |
| 09/04 | 3,480 | 3,485 | 3,480 | 3,485 | +0.29% | 800 | 44億727万 | +3.5% | 40.55 | 0.92 |
| 09/03 | 3,475 | 3,475 | 3,475 | 3,475 | -0.29% | 100 | 43億9462万 | +3.48% | 40.43 | 0.91 |
| 09/01 | 株式併合 5→1 |
| 08/30 | 3,410 | 3,485 | 3,410 | 3,485 | +2.2% | 1,000 | 44億727万 | +4.03% | 40.55 | 0.92 |
| 08/29 | 3,430 | 3,430 | 3,400 | 3,410 | -0.73% | 600 | 43億1242万 | +2.07% | 39.68 | 0.9 |
