株価チャート
2018/10/26～2019/03/29
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 | 1,003 | 1,003 | 1,003 | 1,003 | +1.21% | 100 | 35億8984万 | -1.47% | 12.69 | 0.43 |
| 03/28 | 988 | 991 | 988 | 991 | +1.02% | 200 | 35億4689万 | -2.65% | 12.54 | 0.42 |
| 03/27 | 995 | 995 | 980 | 981 | -1.9% | 300 | 35億1110万 | -3.82% | 12.42 | 0.42 |
| 03/26 | 998 | 1,000 | 998 | 1,000 | +1.52% | 1,200 | 35億7910万 | -2.15% | 12.66 | 0.43 |
| 03/25 | 971 | 985 | 971 | 985 | -1.5% | 2,800 | 35億2541万 | -3.71% | 12.47 | 0.42 |
| 03/22 | 1,010 | 1,015 | 1,000 | 1,000 | -1.96% | 2,100 | 35億7910万 | -2.44% | 12.66 | 0.43 |
| 03/20 | 1,022 | 1,029 | 980 | 1,020 | -1.83% | 7,300 | 36億5068万 | -0.58% | 12.91 | 0.44 |
| 03/19 | 1,019 | 1,039 | 1,019 | 1,039 | -0.29% | 300 | 37億1869万 | +1.27% | 13.15 | 0.44 |
| 03/18 | 1,015 | 1,044 | 1,015 | 1,042 | +2.06% | 1,000 | 37億2942万 | +1.56% | 13.19 | 0.45 |
| 03/15 | 1,018 | 1,025 | 1,018 | 1,021 | -2.3% | 900 | 36億5426万 | -0.49% | 12.92 | 0.44 |
| 03/14 | 1,026 | 1,046 | 1,012 | 1,045 | -0.95% | 2,200 | 37億4016万 | +1.85% | 13.23 | 0.45 |
| 03/12 | 1,020 | 1,060 | 1,020 | 1,055 | +4.25% | 2,000 | 37億7595万 | +2.83% | 13.35 | 0.45 |
| 03/11 | 1,012 | 1,012 | 1,012 | 1,012 | -0.59% | 100 | 36億2205万 | -1.27% | 12.81 | 0.43 |
| 03/08 | 1,017 | 1,018 | 987 | 1,018 | +0.1% | 3,500 | 36億4352万 | -0.68% | 12.88 | 0.44 |
| 03/07 | 1,027 | 1,027 | 1,017 | 1,017 | -2.21% | 300 | 36億3994万 | -0.78% | 12.87 | 0.43 |
| 03/06 | 1,013 | 1,041 | 1,013 | 1,040 | +2.97% | 7,400 | 37億2226万 | +1.46% | 13.16 | 0.44 |
| 03/05 | 1,026 | 1,026 | 1,010 | 1,010 | -1.66% | 1,200 | 36億1489万 | -1.46% | 12.78 | 0.43 |
| 03/04 | 1,033 | 1,033 | 1,011 | 1,027 | +0.69% | 600 | 36億7574万 | +0.2% | 13 | 0.44 |
| 03/01 | 1,020 | 1,020 | 1,020 | 1,020 | +0.29% | 200 | 36億5068万 | -0.49% | 12.91 | 0.44 |
| 02/28 | 1,013 | 1,017 | 1,012 | 1,017 | +0.39% | 300 | 36億3994万 | -0.88% | 12.87 | 0.43 |
| 02/27 | 1,024 | 1,024 | 1,013 | 1,013 | -1.07% | 1,400 | 36億2563万 | -1.27% | 12.82 | 0.43 |
| 02/26 | 1,018 | 1,024 | 1,018 | 1,024 | +0.29% | 500 | 36億6500万 | -0.29% | 12.96 | 0.44 |
| 02/25 | 1,042 | 1,042 | 1,018 | 1,021 | +0.89% | 800 | 36億5426万 | -0.49% | 12.92 | 0.44 |
| 02/22 | 1,020 | 1,027 | 1,009 | 1,012 | -1.56% | 1,000 | 36億2205万 | -1.36% | 12.81 | 0.43 |
| 02/21 | 1,024 | 1,028 | 1,024 | 1,028 | +0.39% | 400 | 36億7931万 | +0.29% | 13.01 | 0.44 |
| 02/20 | 1,026 | 1,026 | 1,015 | 1,024 | -0.68% | 1,700 | 36億6500万 | 0% | 12.96 | 0.44 |
| 02/19 | 1,025 | 1,031 | 1,024 | 1,031 | 0% | 1,100 | 36億9005万 | +0.88% | 13.05 | 0.44 |
| 02/18 | 1,025 | 1,031 | 1,025 | 1,031 | +0.59% | 500 | 36億9005万 | +0.98% | 13.05 | 0.44 |
| 02/15 | 1,025 | 1,025 | 1,025 | 1,025 | -0.1% | 100 | 36億6858万 | +0.49% | 12.97 | 0.44 |
| 02/14 | 1,030 | 1,030 | 1,026 | 1,026 | -0.39% | 200 | 36億7216万 | +0.69% | 12.99 | 0.44 |
| 02/13 | 1,027 | 1,030 | 1,027 | 1,030 | +0.39% | 400 | 36億8647万 | +1.08% | 13.04 | 0.44 |
| 02/12 | 1,026 | 1,039 | 1,022 | 1,026 | -1.25% | 2,700 | 36億7216万 | +0.79% | 12.99 | 0.44 |
| 02/08 | 1,043 | 1,043 | 1,039 | 1,039 | +0.68% | 300 | 37億1869万 | +2.26% | 13.15 | 0.44 |
| 02/07 | 1,021 | 1,032 | 1,021 | 1,032 | 0% | 700 | 36億9363万 | +1.78% | 13.06 | 0.44 |
| 02/06 | 1,033 | 1,033 | 1,032 | 1,032 | -0.77% | 300 | 36億9363万 | +1.88% | 13.06 | 0.44 |
| 02/05 | 1,039 | 1,040 | 1,011 | 1,040 | +1.96% | 1,600 | 37億2226万 | +2.77% | 13.16 | 0.44 |
| 02/04 | 1,043 | 1,043 | 1,019 | 1,020 | -0.49% | 3,500 | 36億5068万 | +0.99% | 12.91 | 0.44 |
| 02/01 | 1,015 | 1,025 | 1,012 | 1,025 | 0% | 400 | 36億6858万 | +1.38% | 12.97 | 0.44 |
| 01/31 | 1,019 | 1,025 | 1,019 | 1,025 | +0.59% | 300 | 36億6858万 | +1.28% | 12.97 | 0.44 |
| 01/30 | 1,012 | 1,019 | 1,010 | 1,019 | -0.59% | 900 | 36億4710万 | +0.69% | 12.9 | 0.44 |
| 01/29 | 1,025 | 1,025 | 1,020 | 1,025 | 0% | 400 | 36億6858万 | +1.08% | 12.97 | 0.44 |
| 01/28 | 1,024 | 1,049 | 1,021 | 1,025 | 0% | 700 | 36億6858万 | +0.99% | 12.97 | 0.44 |
| 01/25 | 1,059 | 1,059 | 1,025 | 1,025 | -0.39% | 1,100 | 36億6858万 | +0.69% | 12.97 | 0.44 |
| 01/24 | 1,021 | 1,029 | 1,015 | 1,029 | +0.1% | 500 | 36億8289万 | +0.78% | 13.02 | 0.44 |
| 01/23 | 1,018 | 1,057 | 1,007 | 1,028 | +0.49% | 900 | 36億7931万 | +0.39% | 13.01 | 0.44 |
| 01/22 | 1,038 | 1,040 | 1,012 | 1,023 | +1.29% | 5,200 | 36億6142万 | -0.2% | 12.95 | 0.44 |
| 01/21 | 1,013 | 1,030 | 1,010 | 1,010 | -0.2% | 700 | 36億1489万 | -1.66% | 12.78 | 0.43 |
| 01/18 | 997 | 1,012 | 995 | 1,012 | +1.5% | 1,400 | 36億2205万 | -1.56% | 12.81 | 0.43 |
| 01/17 | 996 | 1,005 | 996 | 997 | +0.4% | 1,000 | 35億6836万 | -3.2% | 12.62 | 0.43 |
| 01/16 | 990 | 1,000 | 990 | 993 | +0.1% | 1,800 | 35億5405万 | -3.87% | 12.57 | 0.42 |
| 01/15 | 1,001 | 1,001 | 992 | 992 | -1.39% | 1,200 | 35億5047万 | -4.43% | 12.56 | 0.42 |
| 01/11 | 1,000 | 1,006 | 997 | 1,006 | +0.9% | 1,600 | 36億57万 | -3.45% | 12.73 | 0.43 |
| 01/10 | 1,001 | 1,001 | 997 | 997 | -1.29% | 1,400 | 35億6836万 | -4.78% | 12.62 | 0.43 |
| 01/09 | 1,011 | 1,029 | 1,010 | 1,010 | -0.59% | 700 | 36億1489万 | -4.08% | 12.78 | 0.43 |
| 01/08 | 1,011 | 1,036 | 1,011 | 1,016 | +2.01% | 1,000 | 36億3637万 | -4.06% | 12.86 | 0.43 |
| 01/07 | 987 | 1,004 | 977 | 996 | +1.84% | 2,000 | 35億6478万 | -6.48% | 12.61 | 0.43 |
| 01/04 | 979 | 985 | 968 | 978 | -2.2% | 2,300 | 35億36万 | -8.6% | 12.38 | 0.42 |
| 2018 |
| 12/28 | 1,028 | 1,028 | 986 | 1,000 | -0.7% | 1,900 | 35億7910万 | -6.98% | 12.66 | 0.43 |
| 12/27 | 1,014 | 1,016 | 1,007 | 1,007 | +0.3% | 1,700 | 36億415万 | -6.67% | 12.75 | 0.43 |
| 12/26 | 996 | 1,040 | 978 | 1,004 | +0.7% | 3,400 | 35億9342万 | -7.29% | 12.71 | 0.43 |
| 12/25 | 975 | 1,004 | 960 | 997 | -3.39% | 13,300 | 35億6836万 | -8.28% | 12.62 | 0.43 |
| 12/21 | 1,013 | 1,053 | 970 | 1,032 | -2.46% | 3,800 | 36億9363万 | -5.49% | 13.06 | 0.44 |
| 12/20 | 1,029 | 1,060 | 1,029 | 1,058 | +2.82% | 3,400 | 37億8669万 | -3.38% | 13.39 | 0.45 |
| 12/19 | 1,044 | 1,044 | 1,025 | 1,029 | -2% | 2,400 | 36億8289万 | -6.28% | 13.02 | 0.44 |
| 12/18 | 1,056 | 1,059 | 1,050 | 1,050 | -1.22% | 700 | 37億5806万 | -4.72% | 13.29 | 0.45 |
| 12/17 | 1,062 | 1,065 | 1,062 | 1,063 | -2.66% | 400 | 38億458万 | -3.97% | 13.45 | 0.45 |
| 12/14 | 1,082 | 1,108 | 1,078 | 1,092 | -1.8% | 3,600 | 39億838万 | -1.27% | 13.82 | 0.47 |
| 12/13 | 1,112 | 1,112 | 1,112 | 1,112 | +1.46% | 900 | 39億7996万 | +0.63% | 14.07 | 0.48 |
| 12/12 | 1,080 | 1,106 | 1,079 | 1,096 | +3.4% | 7,300 | 39億2269万 | -0.54% | 13.87 | 0.47 |
| 12/11 | 1,071 | 1,077 | 1,049 | 1,060 | -0.09% | 900 | 37億9385万 | -3.64% | 13.42 | 0.45 |
| 12/10 | 1,104 | 1,104 | 1,061 | 1,061 | +1.63% | 3,400 | 37億9743万 | -3.55% | 13.43 | 0.45 |
| 12/07 | 1,077 | 1,077 | 1,044 | 1,044 | -1.97% | 600 | 37億3658万 | -5% | 13.21 | 0.45 |
| 12/06 | 1,060 | 1,083 | 1,053 | 1,065 | -0.93% | 1,400 | 38億1174万 | -3.09% | 13.48 | 0.46 |
| 12/05 | 1,092 | 1,108 | 1,072 | 1,075 | -3.07% | 3,600 | 38億4753万 | -1.92% | 13.61 | 0.46 |
| 12/04 | 1,110 | 1,110 | 1,109 | 1,109 | +0.82% | 300 | 39億6922万 | +1.37% | 14.04 | 0.47 |
| 12/03 | 1,100 | 1,120 | 1,098 | 1,100 | -2.65% | 9,400 | 39億3701万 | +0.82% | 13.92 | 0.47 |
| 12/01 | 株式分割 1→3 |
| 11/30 | 1,107 | 1,130 | 1,098 | 1,130 | -0.62% | 9,300 | 40億4438万 | +3.76% | 14.3 | 0.48 |
| 11/29 | 1,141 | 1,149 | 1,112 | 1,137 | -2.9% | 1,800 | 40億6944万 | +4.6% | 14.39 | 0.49 |
| 11/28 | 1,115 | 1,176 | 1,115 | 1,171 | +1.83% | 1,600 | 41億9113万 | +7.93% | 14.82 | 0.5 |
| 11/27 | 1,150 | 1,150 | 1,148 | 1,150 | +0.88% | 2,700 | 41億1597万 | +6.38% | 15.01 | 0.51 |
| 11/26 | 1,155 | 1,155 | 1,132 | 1,140 | +4.59% | 2,700 | 40億8017万 | +5.56% | 14.88 | 0.5 |
| 11/22 | 1,090 | 1,098 | 1,075 | 1,090 | -2.1% | 4,200 | 39億122万 | +1.02% | 14.23 | 0.48 |
| 11/21 | 1,075 | 1,145 | 1,075 | 1,113 | +2.61% | 3,000 | 39億8473万 | +3.09% | 14.53 | 0.49 |
| 11/20 | 1,100 | 1,100 | 1,077 | 1,085 | -1.96% | 1,200 | 38億8332万 | +0.46% | 14.16 | 0.48 |
| 11/19 | 1,107 | 1,132 | 1,105 | 1,107 | -2.06% | 2,700 | 39億6087万 | +2.37% | 14.45 | 0.49 |
| 11/16 | 1,117 | 1,133 | 1,117 | 1,130 | +1.65% | 1,500 | 40億4438万 | +4.63% | 14.75 | 0.5 |
| 11/15 | 1,117 | 1,123 | 1,112 | 1,112 | -1.48% | 1,500 | 39億7877万 | +2.93% | 14.51 | 0.49 |
| 11/14 | 1,118 | 1,132 | 1,118 | 1,128 | -0.44% | 1,200 | 40億3842万 | +4.38% | 14.73 | 0.5 |
| 11/13 | 1,120 | 1,143 | 1,120 | 1,133 | -2.86% | 2,100 | 40億5631万 | +4.84% | 14.8 | 0.5 |
| 11/12 | 1,142 | 1,167 | 1,120 | 1,167 | +11.29% | 34,200 | 41億7562万 | +7.92% | 15.23 | 0.51 |
| 11/09 | 1,053 | 1,053 | 1,033 | 1,048 | -0.47% | 2,100 | 37億5209万 | -3.02% | 13.69 | 0.46 |
| 11/08 | 1,053 | 1,053 | 1,053 | 1,053 | 0% | 600 | 37億6999万 | -3.1% | 13.75 | 0.46 |
| 11/06 | 1,053 | 1,053 | 1,053 | 1,053 | +0.32% | 300 | 37億6999万 | -3.45% | 13.75 | 0.46 |
| 11/05 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,200 | 37億5806万 | -4.11% | 13.71 | 0.46 |
| 11/02 | 1,048 | 1,050 | 1,048 | 1,050 | +1.45% | 600 | 37億5806万 | -4.55% | 13.71 | 0.46 |
| 11/01 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 300 | 37億437万 | -6.33% | 13.51 | 0.46 |
| 10/31 | 987 | 1,045 | 987 | 1,035 | +3.5% | 4,500 | 37億437万 | -6.76% | 13.51 | 0.46 |
| 10/30 | 960 | 1,002 | 960 | 1,000 | -1.32% | 10,200 | 35億7910万 | -10.31% | 13.05 | 0.44 |
| 10/29 | 1,027 | 1,027 | 997 | 1,013 | -2.41% | 8,700 | 36億2682万 | -9.6% | 13.23 | 0.45 |
| 10/26 | 1,040 | 1,040 | 1,030 | 1,038 | -2.5% | 2,100 | 37億1630万 | -7.79% | 13.56 | 0.46 |
