株価チャート
2018/10/19～2019/03/29
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 | 1,025 | 1,030 | 951 | 1,020 | +6.81% | 5,200 | 25億2705万 | +10.99% | 37.05 | 2.46 |
| 03/28 | 931 | 955 | 931 | 955 | -0.1% | 1,500 | 23億6601万 | +4.49% | 34.69 | 2.31 |
| 03/27 | 960 | 960 | 930 | 956 | +4.48% | 3,800 | 23億6849万 | +5.05% | 34.72 | 2.31 |
| 03/26 | 895 | 915 | 895 | 915 | +2.12% | 900 | 22億6691万 | +1.1% | 33.23 | 2.21 |
| 03/25 | 950 | 950 | 895 | 896 | -0.99% | 3,500 | 22億1984万 | -0.99% | 32.54 | 2.16 |
| 03/22 | 907 | 930 | 870 | 905 | -0.33% | 3,400 | 22億4213万 | 0% | 32.87 | 2.19 |
| 03/20 | 926 | 926 | 908 | 908 | -0.98% | 500 | 22億4957万 | +0.22% | 32.98 | 2.19 |
| 03/19 | 904 | 917 | 904 | 917 | -0.22% | 1,200 | 22億7186万 | +1.33% | 33.31 | 2.21 |
| 03/15 | 934 | 934 | 919 | 919 | -1.61% | 400 | 22億7682万 | +1.77% | 33.38 | 2.22 |
| 03/14 | 940 | 944 | 934 | 934 | +0.97% | 300 | 23億1398万 | +3.43% | 33.92 | 2.26 |
| 03/13 | 927 | 929 | 908 | 925 | +1.43% | 1,800 | 22億9168万 | +2.66% | 33.6 | 2.23 |
| 03/12 | 948 | 948 | 906 | 912 | -2.25% | 5,200 | 22億5948万 | +1.33% | 33.12 | 2.2 |
| 03/11 | 947 | 947 | 864 | 933 | +3.44% | 4,400 | 23億1150万 | +3.55% | 33.89 | 2.25 |
| 03/08 | 920 | 925 | 894 | 902 | -1.96% | 3,800 | 22億3470万 | +0.11% | 32.76 | 2.18 |
| 03/07 | 902 | 939 | 900 | 920 | +1.43% | 3,100 | 22億7930万 | +2.22% | 33.42 | 2.22 |
| 03/06 | 902 | 928 | 902 | 907 | -0.66% | 1,200 | 22億4709万 | +1% | 32.94 | 2.19 |
| 03/05 | 901 | 959 | 901 | 913 | +1.56% | 2,300 | 22億6195万 | +1.78% | 33.16 | 2.2 |
| 03/04 | 914 | 920 | 899 | 899 | -3.23% | 1,700 | 22億2727万 | +0.33% | 32.65 | 2.17 |
| 03/01 | 921 | 929 | 921 | 929 | +2.54% | 600 | 23億159万 | +3.8% | 33.74 | 2.24 |
| 02/28 | 902 | 932 | 902 | 906 | -0.66% | 1,400 | 22億4461万 | +1.46% | 32.91 | 2.19 |
| 02/27 | 901 | 912 | 901 | 912 | +0.33% | 400 | 22億5948万 | +2.36% | 33.12 | 2.2 |
| 02/26 | 930 | 979 | 904 | 909 | -2.36% | 6,400 | 22億5204万 | +2.36% | 33.02 | 2.19 |
| 02/25 | 936 | 936 | 931 | 931 | +6.28% | 3,200 | 23億655万 | +5.08% | 33.81 | 2.25 |
| 02/22 | 864 | 876 | 861 | 876 | -0.34% | 300 | 21億7029万 | -0.68% | 31.82 | 2.12 |
| 02/21 | 880 | 880 | 879 | 879 | -0.11% | 1,600 | 21億7772万 | -0.23% | 31.93 | 2.12 |
| 02/20 | 880 | 880 | 880 | 880 | +1.97% | 600 | 21億8020万 | -0.11% | 31.96 | 2.12 |
| 02/18 | 865 | 877 | 863 | 863 | +2.25% | 1,200 | 21億3808万 | -1.93% | 31.34 | 2.08 |
| 02/15 | 926 | 926 | 844 | 844 | -6.22% | 6,100 | 20億9101万 | -3.87% | 30.65 | 2.04 |
| 02/14 | 900 | 900 | 900 | 900 | 0% | 200 | 22億2975万 | +2.62% | 32.69 | 2.17 |
| 02/13 | 880 | 907 | 865 | 900 | -2.39% | 1,300 | 22億2975万 | +3.33% | 32.69 | 2.17 |
| 02/12 | 923 | 923 | 922 | 922 | +4.54% | 600 | 22億8425万 | +6.71% | 33.49 | 2.23 |
| 02/08 | 882 | 882 | 882 | 882 | -0.34% | 200 | 21億8515万 | +2.56% | 32.03 | 2.13 |
| 02/06 | 902 | 903 | 885 | 885 | -1.88% | 1,800 | 21億9258万 | +3.15% | 32.14 | 2.14 |
| 02/05 | 902 | 902 | 902 | 902 | +0.78% | 200 | 22億3470万 | +5.37% | 32.76 | 2.18 |
| 02/04 | 902 | 903 | 895 | 895 | -1.43% | 800 | 22億1736万 | +4.8% | 32.51 | 2.16 |
| 01/30 | 910 | 910 | 908 | 908 | -3.3% | 200 | 22億4957万 | +6.2% | 32.98 | 2.19 |
| 01/28 | 896 | 939 | 896 | 939 | +3.07% | 1,400 | 23億2637万 | +9.57% | 34.11 | 2.27 |
| 01/25 | 889 | 926 | 888 | 911 | +4% | 13,800 | 22億5700万 | +6.05% | 33.09 | 2.2 |
| 01/24 | 866 | 881 | 866 | 876 | -0.23% | 2,700 | 21億7029万 | +1.86% | 31.82 | 2.12 |
| 01/23 | 867 | 884 | 854 | 878 | -0.45% | 2,700 | 21億7524万 | +1.86% | 31.89 | 2.12 |
| 01/22 | 882 | 882 | 882 | 882 | 0% | 2,500 | 21億8515万 | +2.08% | 32.03 | 2.13 |
| 01/21 | 898 | 913 | 882 | 882 | -0.11% | 2,300 | 21億8515万 | +1.61% | 32.03 | 2.13 |
| 01/18 | 888 | 888 | 861 | 883 | +0.34% | 4,700 | 21億8763万 | +1.38% | 32.07 | 2.13 |
| 01/17 | 850 | 880 | 844 | 880 | +3.53% | 2,800 | 21億8020万 | +0.46% | 31.96 | 2.12 |
| 01/16 | 855 | 855 | 820 | 850 | 0% | 3,100 | 21億587万 | -3.41% | 30.87 | 2.05 |
| 01/15 | 851 | 858 | 850 | 850 | 0% | 2,300 | 21億587万 | -4.06% | 30.87 | 2.05 |
| 01/11 | 850 | 855 | 850 | 850 | +0.83% | 400 | 21億587万 | -4.71% | 30.87 | 2.05 |
| 01/10 | 847 | 848 | 843 | 843 | -0.24% | 500 | 20億8853万 | -6.12% | 30.62 | 2.04 |
| 01/09 | 871 | 871 | 844 | 845 | -2.54% | 1,200 | 20億9348万 | -6.53% | 30.69 | 2.04 |
| 01/08 | 887 | 887 | 866 | 867 | +1.29% | 800 | 21億4799万 | -4.62% | 31.49 | 2.09 |
| 01/07 | 901 | 901 | 847 | 856 | +3.63% | 800 | 21億2074万 | -6.24% | 31.09 | 2.07 |
| 01/04 | 817 | 826 | 817 | 826 | +1.1% | 1,700 | 20億4641万 | -9.92% | 30 | 1.99 |
| 2018 |
| 12/27 | 792 | 860 | 792 | 817 | +9.37% | 46,300 | 20億2411万 | -11.58% | 29.67 | 1.97 |
| 12/26 | 727 | 769 | 727 | 747 | +2.05% | 3,000 | 18億5069万 | -19.85% | 27.13 | 1.8 |
| 12/25 | 795 | 799 | 730 | 732 | -9.96% | 18,400 | 18億1353万 | -22.38% | 26.59 | 1.77 |
| 12/21 | 801 | 813 | 781 | 813 | -1.33% | 12,100 | 20億1420万 | -14.69% | 29.53 | 1.96 |
| 12/20 | 849 | 850 | 823 | 824 | -2.94% | 7,200 | 20億4146万 | -14.26% | 29.93 | 1.99 |
| 12/19 | 845 | 859 | 820 | 849 | +0.47% | 10,500 | 21億339万 | -12.38% | 30.84 | 2.05 |
| 12/18 | 899 | 899 | 820 | 845 | -8.25% | 23,600 | 20億9348万 | -13.42% | 30.69 | 2.04 |
| 12/17 | 967 | 967 | 920 | 921 | -4.66% | 19,200 | 22億8177万 | -6.78% | 33.45 | 2.22 |
| 12/14 | 953 | 972 | 953 | 966 | -1.33% | 6,700 | 23億9326万 | -3.3% | 35.09 | 2.33 |
| 12/13 | 947 | 983 | 947 | 979 | +3.27% | 8,600 | 24億2547万 | -2.68% | 35.56 | 2.36 |
| 12/12 | 938 | 948 | 931 | 948 | +2.49% | 21,700 | 23億4867万 | -6.51% | 34.43 | 2.29 |
| 12/11 | 924 | 933 | 918 | 925 | +0.11% | 10,700 | 22億9168万 | -9.49% | 33.6 | 2.23 |
| 12/10 | 945 | 955 | 922 | 924 | -4.35% | 7,900 | 22億8921万 | -10.47% | 33.56 | 2.23 |
| 12/07 | 980 | 980 | 954 | 966 | -1.43% | 5,600 | 23億9326万 | -7.2% | 35.09 | 2.33 |
| 12/06 | 1,002 | 1,003 | 970 | 980 | -2.29% | 41,100 | 24億2795万 | -6.58% | 35.59 | 2.37 |
| 12/05 | 976 | 1,005 | 974 | 1,003 | +2.66% | 10,900 | 24億8493万 | -5.38% | 36.43 | 2.42 |
| 12/04 | 986 | 989 | 965 | 977 | -2.4% | 8,400 | 24億2051万 | -8.52% | 35.49 | 2.36 |
| 12/03 | 1,001 | 1,002 | 980 | 1,001 | +0.1% | 4,300 | 24億7997万 | -6.88% | 36.36 | 2.42 |
| 11/30 | 997 | 1,002 | 997 | 1,000 | 0% | 800 | 24億7750万 | -7.49% | 36.32 | 2.41 |
| 11/29 | 1,010 | 1,010 | 1,000 | 1,000 | -0.1% | 3,200 | 24億7750万 | -8.26% | 36.32 | 2.41 |
| 11/28 | 977 | 1,022 | 975 | 1,001 | +3.3% | 8,900 | 24億7997万 | -9.08% | 36.36 | 2.42 |
| 11/27 | 974 | 981 | 944 | 969 | +0.83% | 4,900 | 24億69万 | -12.78% | 35.19 | 2.34 |
| 11/26 | 965 | 970 | 953 | 961 | -0.21% | 3,500 | 23億8087万 | -14.58% | 34.9 | 2.32 |
| 11/22 | 1,001 | 1,019 | 929 | 963 | -3.41% | 24,600 | 23億8583万 | -15.67% | 34.98 | 2.33 |
| 11/21 | 991 | 1,010 | 991 | 997 | -1.68% | 1,700 | 24億6498万 | -13.98% | 36.14 | 2.4 |
| 11/20 | 1,001 | 1,037 | 986 | 1,014 | -0.59% | 6,900 | 25億701万 | -13.63% | 36.75 | 2.44 |
| 11/19 | 990 | 1,065 | 975 | 1,020 | +4.62% | 38,300 | 25億2184万 | -14% | 36.97 | 2.46 |
| 11/16 | 1,015 | 1,037 | 918 | 975 | -3.94% | 29,300 | 24億1059万 | -18.55% | 35.34 | 2.35 |
| 11/15 | 1,015 | 1,047 | 1,014 | 1,015 | 0% | 2,200 | 25億948万 | -16.05% | 36.79 | 2.45 |
| 11/14 | 1,021 | 1,058 | 1,014 | 1,015 | -0.98% | 6,900 | 25億948万 | -16.53% | 36.79 | 2.45 |
| 11/13 | 1,121 | 1,121 | 991 | 1,025 | -10.87% | 45,700 | 25億3421万 | -16.53% | 37.15 | 2.47 |
| 11/12 | 1,167 | 1,188 | 1,150 | 1,150 | -3.93% | 8,600 | 28億4326万 | -7.18% | 41.68 | 2.77 |
| 11/09 | 1,193 | 1,380 | 1,136 | 1,197 | +3.64% | 26,100 | 29億5946万 | -3.55% | 43.39 | 2.88 |
| 11/08 | 1,152 | 1,200 | 1,152 | 1,155 | -1.2% | 3,100 | 28億5562万 | -7% | 41.86 | 2.78 |
| 11/07 | 1,214 | 1,214 | 1,162 | 1,169 | +1.3% | 2,800 | 28億9023万 | -6.1% | 42.37 | 2.82 |
| 11/06 | 1,167 | 1,181 | 1,133 | 1,154 | -0.43% | 3,700 | 28億5314万 | -7.53% | 41.83 | 2.78 |
| 11/05 | 1,171 | 1,179 | 1,145 | 1,159 | -1.02% | 2,900 | 28億6551万 | -7.35% | 42.01 | 2.79 |
| 11/02 | 1,172 | 1,196 | 1,130 | 1,171 | +1.56% | 8,200 | 28億9518万 | -6.62% | 42.44 | 2.82 |
| 11/01 | 1,186 | 1,210 | 1,132 | 1,153 | -9% | 6,800 | 28億5067万 | -8.35% | 41.79 | 2.78 |
| 10/31 | 1,201 | 1,267 | 1,121 | 1,267 | +5.76% | 3,800 | 31億3253万 | +0.56% | 45.92 | 3.05 |
| 10/30 | 1,117 | 1,198 | 1,110 | 1,198 | +4.45% | 2,700 | 29億6193万 | -4.69% | 43.42 | 2.89 |
| 10/29 | 1,169 | 1,190 | 1,108 | 1,147 | -0.69% | 7,100 | 28億3584万 | -8.75% | 41.57 | 2.76 |
| 10/26 | 1,220 | 1,220 | 1,152 | 1,155 | -4.55% | 5,300 | 28億5562万 | -8.26% | 41.86 | 2.78 |
| 10/25 | 1,268 | 1,268 | 1,209 | 1,210 | -5.91% | 5,900 | 29億9160万 | -3.82% | 43.86 | 2.92 |
| 10/24 | 1,256 | 1,291 | 1,256 | 1,286 | +2.39% | 800 | 31億7950万 | +2.47% | 46.61 | 3.1 |
| 10/23 | 1,352 | 1,352 | 1,256 | 1,256 | -4.99% | 3,500 | 31億533万 | +0.64% | 45.52 | 3.03 |
| 10/22 | 1,375 | 1,387 | 1,310 | 1,322 | -3.99% | 11,400 | 32億6692万 | +6.53% | 47.89 | 3.18 |
| 10/19 | 1,355 | 1,382 | 1,355 | 1,377 | -0.22% | 2,300 | 34億284万 | +11.77% | 49.89 | 3.32 |
