株価チャート
2018/09/21~2019/02/26
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 | 8/1, 株式分割 1→2 |
2019 |
02/26 | 1,057 | 1,058 | 1,050 | 1,058 | +0.71% | 2,000 | 147億5728万 | +0.71% | 17.59 | 0.68 |
02/25 | 1,050 | 1,050 | 1,039 | 1,050 | 0% | 3,000 | 146億5262万 | +0.1% | 17.46 | 0.67 |
02/22 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | 146億5262万 | +0.1% | 17.46 | 0.67 |
02/21 | 1,055 | 1,058 | 1,050 | 1,050 | 0% | 1,400 | 146億5262万 | +0.19% | 17.46 | 0.67 |
02/20 | 1,045 | 1,050 | 1,045 | 1,050 | +0.48% | 3,200 | 146億5262万 | +0.19% | 17.46 | 0.67 |
02/19 | 1,048 | 1,050 | 1,045 | 1,045 | -0.48% | 1,600 | 145億8284万 | -0.19% | 17.38 | 0.67 |
02/18 | 1,048 | 1,050 | 1,048 | 1,050 | +0.05% | 600 | 146億5262万 | +0.29% | 17.46 | 0.67 |
02/15 | 1,048 | 1,050 | 1,048 | 1,050 | 0% | 1,000 | 146億4564万 | +0.33% | 17.45 | 0.67 |
02/14 | 1,043 | 1,050 | 1,043 | 1,050 | 0% | 800 | 146億4564万 | +0.43% | 17.45 | 0.67 |
02/13 | 1,050 | 1,050 | 1,050 | 1,050 | +0.72% | 400 | 146億4564万 | +0.53% | 17.45 | 0.67 |
02/12 | 1,055 | 1,058 | 1,038 | 1,042 | -1.47% | 2,200 | 145億4098万 | -0.1% | 17.33 | 0.67 |
02/08 | 1,048 | 1,058 | 1,048 | 1,058 | 0% | 600 | 147億5728万 | +1.49% | 17.59 | 0.68 |
02/07 | 1,045 | 1,058 | 1,045 | 1,058 | 0% | 600 | 147億5728万 | +1.68% | 17.59 | 0.68 |
02/06 | 1,057 | 1,058 | 1,057 | 1,058 | +0.05% | 1,800 | 147億5728万 | +1.88% | 17.59 | 0.68 |
02/05 | 1,058 | 1,058 | 1,040 | 1,057 | -0.05% | 2,600 | 147億5030万 | +2.13% | 17.58 | 0.68 |
02/04 | 1,045 | 1,060 | 1,045 | 1,058 | +1.44% | 600 | 147億5728万 | +2.47% | 17.59 | 0.68 |
02/01 | 1,043 | 1,043 | 1,043 | 1,043 | -0.81% | 200 | 145億4796万 | +1.21% | 17.34 | 0.67 |
01/31 | 1,041 | 1,051 | 1,041 | 1,051 | +0.82% | 800 | 146億6657万 | +2.04% | 17.48 | 0.68 |
01/30 | 1,042 | 1,043 | 1,042 | 1,043 | +0.1% | 600 | 145億4796万 | +1.12% | 17.34 | 0.67 |
01/29 | 1,043 | 1,043 | 1,042 | 1,042 | -1.37% | 1,000 | 145億3400万 | +0.92% | 17.32 | 0.67 |
01/28 | 1,056 | 1,057 | 1,056 | 1,056 | +0.48% | 1,200 | 147億3635万 | +2.23% | 17.56 | 0.68 |
01/25 | 1,040 | 1,051 | 1,040 | 1,051 | +1.06% | 800 | 146億6657万 | +1.64% | 17.48 | 0.68 |
01/24 | 1,045 | 1,053 | 1,040 | 1,040 | -0.48% | 600 | 145億1307万 | +0.48% | 17.3 | 0.67 |
01/23 | 1,065 | 1,065 | 1,045 | 1,045 | -1.37% | 2,800 | 145億8284万 | +0.77% | 17.38 | 0.67 |
01/22 | 1,045 | 1,064 | 1,045 | 1,060 | +2.32% | 1,400 | 147億8519万 | +2.17% | 17.62 | 0.68 |
01/21 | 1,035 | 1,036 | 1,034 | 1,036 | +0.49% | 3,200 | 144億5027万 | -0.14% | 17.22 | 0.67 |
01/18 | 1,027 | 1,038 | 1,027 | 1,031 | -0.67% | 1,800 | 143億8050万 | -0.82% | 17.14 | 0.66 |
01/17 | 1,026 | 1,040 | 1,025 | 1,038 | +0.24% | 1,400 | 144億7818万 | -0.34% | 17.25 | 0.67 |
01/16 | 1,026 | 1,035 | 1,026 | 1,035 | -0.29% | 400 | 144億4330万 | -0.67% | 17.21 | 0.67 |
01/15 | 1,035 | 1,038 | 1,035 | 1,038 | +0.34% | 1,000 | 144億8516万 | -0.57% | 17.26 | 0.67 |
01/11 | 1,025 | 1,037 | 1,025 | 1,035 | +0.93% | 800 | 144億3632万 | -1% | 17.2 | 0.67 |
01/10 | 1,025 | 1,037 | 1,025 | 1,025 | -0.49% | 1,800 | 143億375万 | -2.01% | 17.05 | 0.66 |
01/09 | 1,018 | 1,037 | 1,018 | 1,030 | +0.05% | 800 | 143億7352万 | -1.81% | 17.13 | 0.66 |
01/08 | 1,016 | 1,030 | 1,016 | 1,030 | +1.28% | 400 | 143億6654万 | -1.95% | 17.12 | 0.66 |
01/07 | 1,023 | 1,033 | 1,016 | 1,017 | +0.3% | 2,200 | 141億8513万 | -3.37% | 16.91 | 0.65 |
01/04 | 1,008 | 1,025 | 1,008 | 1,014 | +0.85% | 1,800 | 141億4327万 | -3.93% | 16.86 | 0.65 |
2018 |
12/28 | 1,000 | 1,005 | 1,000 | 1,005 | -0.5% | 2,000 | 140億2465万 | -4.92% | 16.71 | 0.65 |
12/27 | 1,005 | 1,012 | 1,001 | 1,010 | +1.97% | 2,600 | 140億9442万 | -4.72% | 16.8 | 0.65 |
12/26 | 985 | 1,010 | 985 | 991 | +0.56% | 3,000 | 138億2230万 | -6.73% | 16.47 | 0.64 |
12/25 | 1,010 | 1,010 | 973 | 985 | -2.48% | 15,000 | 137億4555万 | -7.51% | 16.38 | 0.63 |
12/21 | 1,045 | 1,045 | 1,008 | 1,010 | -3.72% | 4,800 | 140億9442万 | -5.43% | 16.8 | 0.65 |
12/20 | 1,051 | 1,051 | 1,049 | 1,049 | -1.08% | 15,800 | 146億3866万 | -1.96% | 17.45 | 0.67 |
12/19 | 1,073 | 1,073 | 1,061 | 1,061 | -1.44% | 1,000 | 147億9915万 | -0.89% | 17.64 | 0.68 |
12/18 | 1,069 | 1,076 | 1,051 | 1,076 | +0.65% | 2,400 | 150億1545万 | +0.56% | 17.9 | 0.69 |
12/17 | 1,069 | 1,071 | 1,069 | 1,069 | 0% | 1,800 | 149億1776万 | 0% | 17.78 | 0.69 |
12/14 | 1,080 | 1,080 | 1,069 | 1,069 | -1.02% | 1,800 | 149億1776万 | +0.09% | 17.78 | 0.69 |
12/13 | 1,080 | 1,080 | 1,080 | 1,080 | +0.05% | 600 | 150億7127万 | +1.12% | 17.96 | 0.69 |
12/12 | 1,077 | 1,080 | 1,077 | 1,080 | +2.08% | 1,000 | 150億6429万 | +1.17% | 17.95 | 0.69 |
12/11 | 1,070 | 1,070 | 1,056 | 1,058 | -1.17% | 1,200 | 147億5728万 | -0.8% | 17.59 | 0.68 |
12/10 | 1,082 | 1,082 | 1,070 | 1,070 | -1.06% | 2,400 | 149億3172万 | +0.28% | 17.8 | 0.69 |
12/07 | 1,066 | 1,082 | 1,065 | 1,082 | +1.79% | 600 | 150億9220万 | +1.36% | 17.99 | 0.7 |
12/06 | 1,063 | 1,063 | 1,063 | 1,063 | -0.47% | 600 | 148億2706万 | -0.33% | 17.67 | 0.68 |
12/05 | 1,082 | 1,082 | 1,068 | 1,068 | -1.29% | 2,000 | 148億9683万 | +0.23% | 17.75 | 0.69 |
12/04 | 1,082 | 1,083 | 1,071 | 1,082 | +0.14% | 800 | 150億9220万 | +1.55% | 17.99 | 0.7 |
12/03 | 1,062 | 1,080 | 1,062 | 1,080 | +1.69% | 10,000 | 150億7127万 | +1.41% | 17.96 | 0.69 |
11/30 | 1,070 | 1,070 | 1,061 | 1,062 | -1.62% | 2,400 | 148億2008万 | -0.28% | 17.66 | 0.68 |
11/29 | 1,070 | 1,080 | 1,070 | 1,080 | +0.42% | 600 | 150億6429万 | +1.27% | 17.95 | 0.69 |
11/28 | 1,075 | 1,075 | 1,075 | 1,075 | -0.46% | 600 | 150億149万 | +0.94% | 17.88 | 0.69 |
11/26 | 1,059 | 1,080 | 1,059 | 1,080 | +0.7% | 600 | 150億7127万 | +1.41% | 17.96 | 0.69 |
11/22 | 1,075 | 1,080 | 1,073 | 1,073 | -0.23% | 2,800 | 149億6660万 | +0.7% | 17.84 | 0.69 |
11/21 | 1,075 | 1,080 | 1,056 | 1,075 | +0.56% | 1,800 | 150億149万 | +0.94% | 17.88 | 0.69 |
11/20 | 1,068 | 1,069 | 1,068 | 1,069 | +0.14% | 3,400 | 149億1776万 | +0.38% | 17.78 | 0.69 |
11/19 | 1,051 | 1,068 | 1,051 | 1,068 | +0.52% | 3,200 | 148億9683万 | +0.23% | 17.75 | 0.69 |
11/16 | 1,068 | 1,068 | 1,056 | 1,062 | -0.38% | 2,800 | 148億2008万 | -0.38% | 17.66 | 0.68 |
11/15 | 1,055 | 1,069 | 1,055 | 1,066 | +1.09% | 2,000 | 148億7590万 | -0.09% | 17.73 | 0.69 |
11/14 | 1,051 | 1,055 | 1,051 | 1,055 | +0.43% | 400 | 147億1542万 | -1.26% | 17.54 | 0.68 |
11/13 | 1,051 | 1,054 | 1,050 | 1,050 | -0.19% | 3,200 | 146億5262万 | -1.78% | 17.46 | 0.67 |
11/12 | 1,058 | 1,063 | 1,052 | 1,052 | -0.52% | 3,200 | 146億8053万 | -1.77% | 17.5 | 0.68 |
11/09 | 1,058 | 1,058 | 1,058 | 1,058 | -0.28% | 800 | 147億5728万 | -1.44% | 17.59 | 0.68 |
11/07 | 1,060 | 1,061 | 1,060 | 1,061 | -0.47% | 400 | 147億9915万 | -1.26% | 17.64 | 0.68 |
11/06 | 1,056 | 1,066 | 1,056 | 1,066 | +0.9% | 4,600 | 148億6892万 | -0.98% | 17.72 | 0.68 |
11/05 | 1,056 | 1,056 | 1,056 | 1,056 | 0% | 400 | 147億3635万 | -1.95% | 17.56 | 0.68 |
11/02 | 1,050 | 1,078 | 1,050 | 1,056 | -0.85% | 4,600 | 147億3635万 | -2.04% | 17.56 | 0.68 |
10/31 | 1,064 | 1,065 | 1,052 | 1,065 | +0.09% | 3,200 | 148億6194万 | -1.39% | 17.71 | 0.68 |
10/30 | 1,055 | 1,065 | 1,052 | 1,064 | +0.52% | 1,800 | 148億4799万 | -1.66% | 17.7 | 0.68 |
10/29 | 1,059 | 1,059 | 1,059 | 1,059 | +0.05% | 400 | 147億7124万 | -2.26% | 17.6 | 0.68 |
10/26 | 1,059 | 1,059 | 1,058 | 1,058 | -0.42% | 600 | 147億6426万 | -2.4% | 17.6 | 0.68 |
10/25 | 1,075 | 1,075 | 1,060 | 1,063 | -1.16% | 4,800 | 148億2706万 | -2.07% | 17.67 | 0.68 |
10/24 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 800 | 150億149万 | -1.01% | 17.88 | 0.69 |
10/23 | 1,075 | 1,075 | 1,070 | 1,075 | -0.92% | 4,000 | 150億149万 | -1.01% | 17.88 | 0.69 |
10/22 | 1,075 | 1,085 | 1,075 | 1,085 | +0.93% | 6,800 | 151億4104万 | -0.09% | 18.04 | 0.7 |
10/19 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 2,000 | 150億149万 | -1.01% | 17.88 | 0.69 |
10/18 | 1,075 | 1,075 | 1,071 | 1,075 | +0.19% | 3,600 | 150億149万 | -1.01% | 17.88 | 0.69 |
10/17 | 1,075 | 1,075 | 1,071 | 1,073 | -0.14% | 2,600 | 149億7358万 | -1.2% | 17.85 | 0.69 |
10/16 | 1,100 | 1,100 | 1,068 | 1,075 | +0.47% | 7,000 | 149億9451万 | -1.06% | 17.87 | 0.69 |
10/15 | 1,071 | 1,078 | 1,070 | 1,070 | -0.09% | 2,000 | 149億2474万 | -1.52% | 17.79 | 0.69 |
10/12 | 1,081 | 1,081 | 1,070 | 1,071 | -0.97% | 2,400 | 149億3869万 | -1.43% | 17.8 | 0.69 |
10/11 | 1,085 | 1,086 | 1,081 | 1,081 | -0.83% | 3,000 | 150億8522万 | -0.46% | 17.98 | 0.69 |
10/10 | 1,090 | 1,091 | 1,090 | 1,090 | +0.41% | 1,400 | 152億1081万 | +0.28% | 18.13 | 0.7 |
10/09 | 1,093 | 1,093 | 1,086 | 1,086 | -1.18% | 800 | 151億4802万 | -0.05% | 18.05 | 0.7 |
10/05 | 1,084 | 1,099 | 1,084 | 1,099 | +0.78% | 1,000 | 153億2943万 | +1.24% | 18.27 | 0.71 |
10/04 | 1,090 | 1,090 | 1,090 | 1,090 | -0.73% | 200 | 152億1081万 | +0.55% | 18.13 | 0.7 |
10/03 | 1,086 | 1,098 | 1,086 | 1,098 | -0.09% | 1,400 | 153億2245万 | +1.39% | 18.26 | 0.71 |
10/02 | 1,099 | 1,099 | 1,095 | 1,099 | +0.41% | 800 | 153億3641万 | +1.57% | 18.28 | 0.71 |
10/01 | 1,095 | 1,095 | 1,094 | 1,095 | -0.05% | 1,600 | 152億7361万 | +1.25% | 18.2 | 0.7 |
09/28 | 1,088 | 1,095 | 1,085 | 1,095 | +0.69% | 1,400 | 152億8059万 | +1.39% | 18.21 | 0.7 |
09/27 | 1,098 | 1,098 | 1,088 | 1,088 | -0.91% | 800 | 151億7593万 | +0.79% | 18.09 | 0.7 |
09/26 | 1,098 | 1,098 | 1,078 | 1,098 | -0.86% | 1,600 | 153億1548万 | +1.81% | 18.25 | 0.71 |
09/25 | 1,108 | 1,108 | 1,100 | 1,107 | +0.41% | 5,800 | 154億4805万 | +2.79% | 18.41 | 0.71 |
09/21 | 1,090 | 1,103 | 1,090 | 1,103 | +1.61% | 5,800 | 153億8525万 | +2.46% | 18.34 | 0.71 |