株価チャート
2018/10/30~2019/03/29
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 |
03/29 | 899 | 900 | 870 | 888 | +0.34% | 8,600 | 13億9860万 | -3.16% | - | 37.32 |
03/28 | 923 | 925 | 852 | 885 | -3.28% | 28,400 | 13億9387万 | -3.8% | - | 37.2 |
03/27 | 890 | 929 | 876 | 915 | +1.1% | 59,800 | 14億4112万 | -0.87% | - | 38.46 |
03/26 | 838 | 982 | 833 | 905 | +8.77% | 172,500 | 14億2537万 | -2.16% | - | 38.04 |
03/25 | 850 | 850 | 832 | 832 | -2.58% | 6,300 | 13億1040万 | -10.34% | - | 34.97 |
03/22 | 860 | 861 | 850 | 854 | +0.83% | 3,900 | 13億4505万 | -8.37% | - | 35.89 |
03/20 | 844 | 859 | 844 | 847 | +0.36% | 5,300 | 13億3402万 | -9.41% | - | 35.6 |
03/19 | 858 | 858 | 843 | 844 | -1.17% | 4,700 | 13億2930万 | -10.12% | - | 35.47 |
03/18 | 844 | 858 | 844 | 854 | -0.58% | 7,900 | 13億4505万 | -9.44% | - | 35.89 |
03/15 | 834 | 861 | 828 | 859 | +3% | 16,100 | 13億5292万 | -9.29% | - | 36.11 |
03/14 | 839 | 848 | 834 | 834 | -1.18% | 9,700 | 13億1355万 | -12.49% | - | 35.05 |
03/13 | 857 | 857 | 828 | 844 | -0.71% | 22,800 | 13億2930万 | -12.08% | - | 35.47 |
03/12 | 859 | 868 | 850 | 850 | -4.28% | 82,800 | 13億3875万 | -12.01% | - | 35.73 |
03/11 | 913 | 913 | 876 | 888 | -4.31% | 22,000 | 13億9860万 | -8.55% | - | 37.32 |
03/08 | 920 | 938 | 900 | 928 | -2.32% | 22,200 | 14億6160万 | -4.72% | - | 39.01 |
03/07 | 968 | 995 | 950 | 950 | -2.96% | 13,600 | 14億9625万 | -2.66% | - | 39.93 |
03/06 | 988 | 1,003 | 975 | 979 | -1.9% | 9,600 | 15億4192万 | +0.31% | - | 41.15 |
03/05 | 1,017 | 1,018 | 983 | 998 | -4.68% | 24,300 | 15億7185万 | +2.04% | - | 41.95 |
03/04 | 1,032 | 1,094 | 1,019 | 1,047 | +4.49% | 20,500 | 16億4902万 | +6.84% | - | 44.01 |
03/01 | 1,020 | 1,029 | 1,001 | 1,002 | -0.2% | 6,600 | 15億7815万 | +2.56% | - | 42.12 |
02/28 | 990 | 1,050 | 990 | 1,004 | +1.11% | 25,200 | 15億8130万 | +2.97% | - | 42.2 |
02/27 | 973 | 1,010 | 960 | 993 | +1.95% | 16,200 | 15億6397万 | +1.95% | - | 41.74 |
02/26 | 975 | 986 | 963 | 974 | +0.31% | 8,500 | 15億3405万 | +0.31% | - | 40.94 |
02/25 | 969 | 994 | 949 | 971 | 0% | 11,000 | 15億2932万 | +0.21% | - | 40.81 |
02/22 | 960 | 975 | 940 | 971 | +1.15% | 15,500 | 15億2932万 | +0.1% | - | 40.81 |
02/21 | 979 | 979 | 946 | 960 | -1.13% | 7,200 | 15億1200万 | -1.13% | - | 40.35 |
02/20 | 972 | 988 | 955 | 971 | +0.83% | 10,700 | 15億2932万 | -0.1% | - | 40.81 |
02/19 | 971 | 981 | 952 | 963 | -0.82% | 6,400 | 15億1672万 | -1.03% | - | 40.48 |
02/18 | 936 | 995 | 936 | 971 | +3.85% | 16,400 | 15億2932万 | -0.41% | - | 40.81 |
02/15 | 938 | 954 | 924 | 935 | -0.21% | 7,400 | 14億7262万 | -4.59% | - | 39.3 |
02/14 | 955 | 959 | 936 | 937 | -0.53% | 10,000 | 14億7577万 | -4.68% | - | 39.38 |
02/13 | 943 | 963 | 936 | 942 | -1.26% | 11,600 | 14億8365万 | -4.46% | - | 39.59 |
02/12 | 948 | 973 | 945 | 954 | -0.31% | 18,200 | 15億255万 | -3.15% | - | 40.1 |
02/08 | 977 | 1,014 | 947 | 957 | -4.3% | 18,400 | 15億727万 | -2.84% | - | 40.22 |
02/07 | 1,020 | 1,034 | 985 | 1,000 | -1.96% | 10,900 | 15億7500万 | +2.25% | - | 42.03 |
02/06 | 970 | 1,046 | 970 | 1,020 | +4.72% | 28,400 | 16億650万 | +5.05% | - | 42.87 |
02/05 | 980 | 982 | 968 | 974 | -0.61% | 5,400 | 15億3405万 | +1.25% | - | 40.94 |
02/04 | 953 | 995 | 953 | 980 | +1.24% | 13,300 | 15億4350万 | +2.51% | - | 41.19 |
02/01 | 976 | 1,024 | 958 | 968 | -2.02% | 45,500 | 15億2460万 | +1.47% | - | 40.69 |
01/31 | 965 | 999 | 965 | 988 | +4% | 12,700 | 15億5610万 | +3.89% | - | 41.53 |
01/30 | 999 | 1,000 | 948 | 950 | -6.22% | 28,000 | 14億9625万 | -0.42% | - | 39.93 |
01/29 | 1,026 | 1,048 | 983 | 1,013 | -4.07% | 36,400 | 15億9547万 | +6.3% | - | 42.58 |
01/28 | 964 | 1,116 | 961 | 1,056 | +9.32% | 100,000 | 16億6320万 | +11.98% | - | 44.39 |
01/25 | 964 | 990 | 950 | 966 | +0.94% | 12,700 | 15億2145万 | +3.54% | - | 40.6 |
01/24 | 976 | 976 | 956 | 957 | -2.15% | 5,800 | 15億727万 | +3.01% | - | 40.22 |
01/23 | 921 | 978 | 908 | 978 | +6.19% | 15,000 | 15億4035万 | +5.62% | - | 41.11 |
01/22 | 924 | 954 | 901 | 921 | -0.22% | 14,500 | 14億5057万 | -0.22% | - | 38.71 |
01/21 | 987 | 996 | 909 | 923 | -6.29% | 18,600 | 14億5372万 | -0.54% | - | 38.8 |
01/18 | 1,002 | 1,003 | 973 | 985 | -1.3% | 12,800 | 15億5137万 | +5.69% | - | 41.4 |
01/17 | 968 | 1,025 | 950 | 998 | +1.53% | 26,900 | 15億7185万 | +5.5% | - | 41.95 |
01/16 | 1,011 | 1,019 | 954 | 983 | -1.9% | 28,800 | 15億4822万 | +3.8% | - | 41.32 |
01/15 | 1,036 | 1,064 | 996 | 1,002 | -1.57% | 20,600 | 15億7815万 | +5.58% | - | 42.12 |
01/11 | 1,082 | 1,082 | 1,015 | 1,018 | -7.71% | 62,800 | 16億335万 | +6.6% | - | 42.79 |
01/10 | 1,131 | 1,300 | 1,040 | 1,103 | +9.1% | 280,200 | 17億3722万 | +14.66% | - | 46.36 |
01/09 | 1,012 | 1,076 | 970 | 1,011 | +1.71% | 56,300 | 15億9232万 | +4.23% | - | 42.49 |
01/08 | 1,008 | 1,036 | 950 | 994 | +6.54% | 55,100 | 15億6555万 | +2.47% | - | 41.78 |
01/07 | 885 | 1,086 | 881 | 933 | -1.27% | 139,500 | 14億6947万 | -3.32% | - | 39.22 |
01/04 | 770 | 945 | 767 | 945 | +18.87% | 50,500 | 14億8837万 | -1.15% | - | 39.72 |
2018 |
12/28 | 820 | 820 | 790 | 795 | -2.57% | 15,600 | 12億5212万 | -15.69% | - | 33.42 |
12/27 | 854 | 862 | 801 | 816 | +2.77% | 37,400 | 12億8520万 | -12.73% | - | 34.3 |
12/26 | 829 | 866 | 771 | 794 | -3.52% | 51,100 | 12億5055万 | -14.35% | - | 33.37 |
12/25 | 939 | 939 | 805 | 823 | -12.17% | 65,700 | 12億9622万 | -10.64% | - | 34.59 |
12/21 | 854 | 1,033 | 852 | 937 | +6.12% | 239,800 | 14億7577万 | +2.52% | - | 39.38 |
12/20 | 1,103 | 1,103 | 823 | 883 | -17.09% | 316,100 | 12億8600万 | -2.21% | - | 34.32 |
12/19 | 1,065 | 1,065 | 1,065 | 1,065 | +16.39% | 9,700 | 15億5106万 | +18.99% | - | 41.39 |
12/18 | 795 | 915 | 784 | 915 | +19.61% | 68,800 | 13億3260万 | +3.98% | - | 35.56 |
12/17 | 818 | 819 | 764 | 765 | -6.93% | 29,800 | 11億1414万 | -12.17% | - | 29.73 |
12/14 | 853 | 878 | 822 | 822 | -3.07% | 24,400 | 11億9716万 | -5.52% | - | 31.95 |
12/13 | 895 | 917 | 848 | 848 | -5.36% | 37,200 | 12億3502万 | -2.19% | - | 32.96 |
12/12 | 912 | 1,015 | 887 | 896 | -1.1% | 95,500 | 13億493万 | +3.94% | - | 34.82 |
12/11 | 1,045 | 1,078 | 878 | 906 | -12.38% | 87,900 | 13億1949万 | +5.84% | - | 35.21 |
12/10 | 1,030 | 1,185 | 985 | 1,034 | +0.29% | 213,300 | 15億591万 | +21.65% | - | 40.19 |
12/07 | 1,274 | 1,284 | 1,031 | 1,031 | -22.48% | 316,100 | 15億154万 | +23.18% | - | 40.07 |
12/06 | 1,018 | 1,331 | 1,006 | 1,330 | +29% | 656,200 | 19億3701万 | +61.21% | - | 51.69 |
12/05 | 1,014 | 1,076 | 987 | 1,031 | -0.39% | 126,300 | 15億154万 | +28.71% | - | 40.07 |
12/04 | 1,092 | 1,107 | 1,027 | 1,035 | -9.21% | 83,800 | 15億737万 | +31.35% | - | 40.23 |
12/03 | 1,181 | 1,206 | 1,066 | 1,140 | -4.6% | 237,500 | 16億6029万 | +47.1% | - | 44.31 |
11/30 | 1,300 | 1,399 | 1,175 | 1,195 | -8.85% | 473,900 | 17億4039万 | +57.65% | - | 46.45 |
11/29 | 1,311 | 1,311 | 1,100 | 1,311 | +29.67% | 727,800 | 19億934万 | +77.16% | - | 50.95 |
11/28 | 1,011 | 1,011 | 1,011 | 1,011 | +17.42% | 4,300 | 14億7242万 | +40.61% | - | 39.29 |
11/27 | 821 | 861 | 783 | 861 | +21.1% | 100,200 | 12億5396万 | +21.1% | - | 33.46 |
11/26 | 631 | 711 | 630 | 711 | +16.37% | 83,100 | 10億3550万 | +0.28% | - | 27.63 |
11/22 | 619 | 619 | 611 | 611 | +1.16% | 3,600 | 8億8986万 | -14.55% | - | 23.75 |
11/21 | 625 | 625 | 603 | 604 | -3.51% | 5,900 | 8億7362万 | -16.46% | - | 23.31 |
11/20 | 631 | 631 | 625 | 626 | -1.42% | 2,000 | 9億544万 | -14.48% | - | 24.16 |
11/19 | 636 | 655 | 630 | 635 | 0% | 3,500 | 9億1846万 | -14.19% | - | 24.51 |
11/16 | 675 | 675 | 635 | 635 | -5.93% | 11,900 | 9億1846万 | -15.11% | - | 24.51 |
11/15 | 681 | 682 | 675 | 675 | -1.03% | 2,200 | 9億7632万 | -10.83% | - | 26.05 |
11/14 | 687 | 687 | 682 | 682 | -0.44% | 3,200 | 9億8644万 | -10.73% | - | 26.32 |
11/13 | 694 | 695 | 684 | 685 | -2.14% | 2,000 | 9億9078万 | -11.15% | - | 26.44 |
11/12 | 677 | 707 | 676 | 700 | -4.11% | 7,100 | 10億1248万 | -10.49% | - | 27.02 |
11/09 | 734 | 752 | 726 | 730 | -1.62% | 4,800 | 10億5587万 | -7.94% | - | 28.18 |
11/08 | 740 | 759 | 738 | 742 | +0.68% | 3,300 | 10億7322万 | -7.6% | - | 28.64 |
11/07 | 740 | 746 | 733 | 737 | +0.14% | 1,700 | 10億6599万 | -9.46% | - | 28.45 |
11/06 | 743 | 745 | 731 | 736 | -1.87% | 4,000 | 10億6455万 | -10.68% | - | 28.41 |
11/05 | 728 | 751 | 728 | 750 | +3.02% | 2,800 | 10億8480万 | -10.18% | - | 28.95 |
11/02 | 738 | 738 | 727 | 728 | -0.82% | 1,900 | 10億5297万 | -13.85% | - | 28.1 |
11/01 | 731 | 739 | 721 | 734 | +2.23% | 4,000 | 10億6165万 | -14.25% | - | 28.33 |
10/31 | 727 | 727 | 710 | 718 | +1.56% | 4,400 | 10億3851万 | -17.28% | - | 27.71 |
10/30 | 693 | 717 | 692 | 707 | -0.84% | 3,700 | 10億2260万 | -19.66% | - | 27.29 |