株価チャート
2018/10/26~2019/03/27
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 |
03/27 | 95 | 103 | 95 | 100 | +5.26% | 254,000 | 28億5250万 | +7.53% | 38.41 | 1.58 |
03/26 | 95 | 97 | 94 | 95 | 0% | 118,100 | 27億987万 | +3.26% | 36.49 | 1.5 |
03/25 | 99 | 100 | 95 | 95 | -6.86% | 371,800 | 27億987万 | +4.4% | 36.49 | 1.5 |
03/22 | 108 | 109 | 102 | 102 | -0.97% | 498,400 | 29億955万 | +12.09% | 39.17 | 1.61 |
03/20 | 110 | 114 | 101 | 103 | -6.36% | 1,886,800 | 29億3807万 | +15.73% | 39.56 | 1.63 |
03/19 | 117 | 119 | 110 | 110 | -9.84% | 747,000 | 31億3775万 | +25% | 42.25 | 1.74 |
03/18 | 117 | 124 | 108 | 122 | +1.67% | 2,466,600 | 34億8005万 | +40.23% | 46.86 | 1.93 |
03/15 | 108 | 120 | 104 | 120 | +33.33% | 4,980,900 | 34億2300万 | +41.18% | 46.09 | 1.89 |
03/14 | 90 | 91 | 89 | 90 | +1.12% | 63,100 | 25億6725万 | +8.43% | 34.57 | 1.42 |
03/13 | 89 | 90 | 87 | 89 | 0% | 90,100 | 25億3872万 | +7.23% | 34.18 | 1.4 |
03/12 | 89 | 90 | 86 | 89 | +1.14% | 105,900 | 25億3872万 | +8.54% | 34.18 | 1.4 |
03/11 | 89 | 90 | 88 | 88 | -2.22% | 26,800 | 25億1020万 | +7.32% | 33.8 | 1.39 |
03/08 | 90 | 90 | 85 | 90 | +1.12% | 133,000 | 25億6725万 | +11.11% | 34.57 | 1.42 |
03/07 | 93 | 93 | 89 | 89 | -1.11% | 223,800 | 25億3872万 | +11.25% | 34.18 | 1.4 |
03/06 | 90 | 96 | 88 | 90 | +4.65% | 715,800 | 25億6725万 | +12.5% | 34.57 | 1.42 |
03/05 | 86 | 91 | 85 | 86 | 0% | 510,900 | 24億5315万 | +7.5% | 33.03 | 1.36 |
03/04 | 88 | 89 | 85 | 86 | -4.44% | 196,200 | 24億5315万 | +8.86% | 33.03 | 1.36 |
03/01 | 91 | 91 | 86 | 90 | +1.12% | 269,900 | 25億6725万 | +13.92% | 34.57 | 1.42 |
02/28 | 100 | 100 | 89 | 89 | -8.25% | 630,500 | 25億3872万 | +12.66% | 34.18 | 1.4 |
02/27 | 102 | 105 | 91 | 97 | -3.96% | 1,272,000 | 27億6692万 | +24.36% | 37.25 | 1.53 |
02/26 | 85 | 110 | 83 | 101 | +18.82% | 2,395,300 | 28億8102万 | +31.17% | 38.79 | 1.59 |
02/25 | 77 | 86 | 77 | 85 | +11.84% | 464,600 | 24億2462万 | +11.84% | 32.65 | 1.34 |
02/22 | 76 | 76 | 75 | 76 | +1.33% | 14,800 | 21億6790万 | 0% | 29.19 | 1.2 |
02/21 | 77 | 77 | 75 | 75 | -1.32% | 22,500 | 21億3937万 | -1.32% | 28.8 | 1.18 |
02/20 | 75 | 77 | 75 | 76 | +1.33% | 18,300 | 21億6790万 | 0% | 29.19 | 1.2 |
02/19 | 73 | 75 | 73 | 75 | +4.17% | 45,400 | 21億3937万 | -1.32% | 28.8 | 1.18 |
02/18 | 73 | 74 | 72 | 72 | -1.37% | 14,900 | 20億5380万 | -5.26% | 27.65 | 1.14 |
02/15 | 75 | 75 | 72 | 73 | -2.67% | 28,200 | 20億8232万 | -2.67% | 28.04 | 1.15 |
02/14 | 76 | 77 | 75 | 75 | 0% | 10,200 | 21億3937万 | 0% | 28.8 | 1.18 |
02/13 | 76 | 78 | 75 | 75 | -1.32% | 20,800 | 21億3937万 | 0% | 28.8 | 1.18 |
02/12 | 76 | 77 | 74 | 76 | +1.33% | 17,900 | 21億6790万 | +1.33% | 29.19 | 1.2 |
02/08 | 74 | 78 | 73 | 75 | 0% | 40,000 | 21億3937万 | 0% | 28.8 | 1.18 |
02/07 | 78 | 80 | 75 | 75 | -3.85% | 64,800 | 21億3937万 | +1.35% | 28.8 | 1.18 |
02/06 | 74 | 78 | 73 | 78 | +5.41% | 56,700 | 22億2495万 | +5.41% | 29.96 | 1.23 |
02/05 | 73 | 74 | 72 | 74 | +1.37% | 25,600 | 21億1085万 | +1.37% | 28.42 | 1.17 |
02/04 | 74 | 74 | 73 | 73 | 0% | 36,200 | 20億8232万 | +1.39% | 28.04 | 1.15 |
02/01 | 78 | 79 | 73 | 73 | -6.41% | 150,000 | 20億8232万 | +1.39% | 28.04 | 1.15 |
01/31 | 77 | 79 | 77 | 78 | +1.3% | 25,600 | 22億2495万 | +8.33% | - | 1.28 |
01/30 | 80 | 81 | 75 | 77 | -3.75% | 119,400 | 21億9642万 | +8.45% | - | 1.27 |
01/29 | 78 | 81 | 76 | 80 | -1.23% | 188,400 | 22億8200万 | +12.68% | - | 1.32 |
01/28 | 78 | 85 | 77 | 81 | +6.58% | 433,500 | 23億1052万 | +14.08% | - | 1.33 |
01/25 | 77 | 78 | 76 | 76 | -2.56% | 68,900 | 21億6790万 | +7.04% | - | 1.25 |
01/24 | 76 | 78 | 76 | 78 | +1.3% | 54,000 | 22億2495万 | +8.33% | - | 1.28 |
01/23 | 76 | 79 | 75 | 77 | -2.53% | 70,900 | 21億9642万 | +6.94% | - | 1.27 |
01/22 | 77 | 82 | 75 | 79 | +5.33% | 358,700 | 22億5347万 | +9.72% | - | 1.3 |
01/21 | 75 | 78 | 73 | 75 | +2.74% | 165,700 | 21億3937万 | +4.17% | - | 1.23 |
01/18 | 77 | 77 | 73 | 73 | -3.95% | 120,700 | 20億8232万 | 0% | - | 1.2 |
01/17 | 75 | 78 | 73 | 76 | +4.11% | 64,500 | 21億6790万 | +2.7% | - | 1.25 |
01/16 | 74 | 74 | 73 | 73 | -1.35% | 21,500 | 20億8232万 | -2.67% | - | 1.2 |
01/15 | 72 | 74 | 70 | 74 | +2.78% | 64,000 | 21億1085万 | -2.63% | - | 1.22 |
01/11 | 72 | 72 | 70 | 72 | +2.86% | 22,800 | 20億5380万 | -6.49% | - | 1.19 |
01/10 | 71 | 72 | 70 | 70 | -4.11% | 27,100 | 19億9675万 | -10.26% | - | 1.15 |
01/09 | 72 | 73 | 71 | 73 | +2.82% | 57,200 | 20億8232万 | -7.59% | - | 1.2 |
01/08 | 68 | 71 | 68 | 71 | +4.41% | 54,300 | 20億2527万 | -11.25% | - | 1.17 |
01/07 | 69 | 69 | 65 | 68 | +3.03% | 125,800 | 19億3970万 | -16.05% | - | 1.12 |
01/04 | 64 | 67 | 64 | 66 | -1.49% | 121,000 | 18億8265万 | -20.48% | - | 1.09 |
2018 |
12/28 | 64 | 74 | 63 | 67 | +8.06% | 328,100 | 19億1117万 | -20.24% | - | 1.1 |
12/27 | 62 | 65 | 61 | 62 | +6.9% | 232,700 | 17億6855万 | -27.06% | - | 1.02 |
12/26 | 61 | 61 | 57 | 58 | +11.54% | 172,400 | 16億5445万 | -33.33% | - | 0.95 |
12/25 | 63 | 63 | 52 | 52 | -17.46% | 401,500 | 14億8330万 | -40.91% | - | 0.86 |
12/21 | 70 | 70 | 63 | 63 | -11.27% | 176,600 | 17億9707万 | -30% | - | 1.04 |
12/20 | 69 | 71 | 66 | 71 | +1.43% | 196,100 | 20億2527万 | -22.83% | - | 1.17 |
12/19 | 75 | 76 | 70 | 70 | -6.67% | 106,600 | 19億9675万 | -24.73% | - | 1.15 |
12/18 | 80 | 81 | 75 | 75 | -7.41% | 72,300 | 21億3937万 | -20.21% | - | 1.23 |
12/17 | 82 | 84 | 81 | 81 | 0% | 75,400 | 23億1052万 | -14.74% | - | 1.33 |
12/14 | 83 | 83 | 81 | 81 | -2.41% | 111,000 | 23億1052万 | -15.63% | - | 1.33 |
12/13 | 85 | 85 | 83 | 83 | -1.19% | 44,700 | 23億6757万 | -14.43% | - | 1.37 |
12/12 | 85 | 85 | 83 | 84 | +1.2% | 47,600 | 23億9610万 | -14.29% | - | 1.38 |
12/11 | 89 | 89 | 83 | 83 | -5.68% | 96,200 | 23億6757万 | -15.31% | - | 1.37 |
12/10 | 94 | 94 | 88 | 88 | -7.37% | 137,200 | 25億1020万 | -11.11% | - | 1.45 |
12/07 | 95 | 97 | 95 | 95 | -1.04% | 72,800 | 27億987万 | -5% | - | 1.56 |
12/06 | 97 | 97 | 96 | 96 | 0% | 63,800 | 27億3840万 | -4% | - | 1.58 |
12/05 | 98 | 99 | 96 | 96 | -3.03% | 59,800 | 27億3840万 | -4% | - | 1.58 |
12/04 | 100 | 100 | 99 | 99 | -1% | 12,100 | 28億2397万 | -1% | - | 1.63 |
12/03 | 100 | 100 | 98 | 100 | +2.04% | 32,600 | 28億5250万 | 0% | - | 1.65 |
11/30 | 99 | 100 | 98 | 98 | -1.01% | 41,600 | 27億9545万 | -2% | - | 1.61 |
11/29 | 100 | 100 | 98 | 99 | -1% | 12,900 | 28億2397万 | -1% | - | 1.63 |
11/28 | 99 | 100 | 98 | 100 | +1.01% | 18,300 | 28億5250万 | -0.99% | - | 1.65 |
11/27 | 100 | 100 | 98 | 99 | 0% | 42,200 | 28億2397万 | -1.98% | - | 1.63 |
11/26 | 99 | 100 | 98 | 99 | 0% | 33,700 | 28億2397万 | -1.98% | - | 1.63 |
11/22 | 99 | 99 | 98 | 99 | 0% | 16,900 | 28億2397万 | -1.98% | - | 1.63 |
11/21 | 99 | 99 | 97 | 99 | 0% | 39,900 | 28億2397万 | -2.94% | - | 1.63 |
11/20 | 99 | 99 | 98 | 99 | 0% | 60,300 | 28億2397万 | -2.94% | - | 1.63 |
11/19 | 99 | 100 | 98 | 99 | 0% | 18,900 | 28億2397万 | -2.94% | - | 1.63 |
11/16 | 100 | 102 | 99 | 99 | -1% | 90,900 | 28億2397万 | -2.94% | - | 1.63 |
11/15 | 100 | 102 | 100 | 100 | -0.99% | 26,700 | 28億5250万 | -2.91% | - | 1.65 |
11/14 | 100 | 102 | 100 | 101 | +1% | 19,000 | 28億8102万 | -1.94% | - | 1.66 |
11/13 | 101 | 101 | 100 | 100 | -0.99% | 23,300 | 28億5250万 | -2.91% | - | 1.65 |
11/12 | 103 | 103 | 101 | 101 | -1.94% | 10,700 | 28億8102万 | -1.94% | - | 1.66 |
11/09 | 101 | 103 | 101 | 103 | +1.98% | 52,300 | 29億3807万 | 0% | - | 1.7 |
11/08 | 103 | 103 | 101 | 101 | 0% | 48,600 | 28億8102万 | -2.88% | - | 1.66 |
11/07 | 104 | 104 | 101 | 101 | -2.88% | 40,600 | 28億8102万 | -2.88% | - | 1.66 |
11/06 | 103 | 104 | 102 | 104 | +1.96% | 18,100 | 29億6660万 | 0% | - | 1.71 |
11/05 | 103 | 103 | 100 | 102 | 0% | 68,400 | 29億955万 | -1.92% | - | 1.68 |
11/02 | 101 | 104 | 100 | 102 | +0.99% | 127,300 | 29億955万 | -1.92% | - | 1.68 |
11/01 | 101 | 101 | 99 | 101 | +1% | 109,700 | 28億8102万 | -3.81% | - | 1.66 |
10/31 | 99 | 101 | 99 | 100 | +2.04% | 24,100 | 28億5250万 | -4.76% | - | 1.65 |
10/30 | 99 | 100 | 96 | 98 | -2% | 119,700 | 27億9545万 | -6.67% | - | 1.61 |
10/29 | 102 | 102 | 100 | 100 | -1.96% | 76,600 | 28億5250万 | -4.76% | - | 1.65 |
10/26 | 101 | 103 | 101 | 102 | +0.99% | 39,200 | 29億955万 | -2.86% | - | 1.68 |