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 | 1,040 | 1,051 | 1,040 | 1,051 | +3.04% | 500 | 27億2534万 | -4.54% | 31.74 | 0.99 |
| 03/28 | 1,041 | 1,067 | 1,020 | 1,020 | -1.92% | 2,500 | 26億4496万 | -7.69% | 30.8 | 0.96 |
| 03/27 | 1,024 | 1,050 | 1,024 | 1,040 | +0.97% | 700 | 26億9682万 | -6.31% | 31.41 | 0.98 |
| 03/26 | 1,046 | 1,047 | 1,019 | 1,030 | -0.77% | 5,500 | 26億7089万 | -7.46% | 31.1 | 0.97 |
| 03/25 | 1,049 | 1,050 | 1,020 | 1,038 | -4.16% | 5,500 | 26億9163万 | -7.07% | 31.35 | 0.98 |
| 03/22 | 1,070 | 1,091 | 1,070 | 1,083 | +1.69% | 400 | 28億832万 | -3.39% | 32.7 | 1.02 |
| 03/20 | 1,064 | 1,068 | 1,064 | 1,065 | -1.93% | 1,900 | 27億6165万 | -5% | 32.16 | 1 |
| 03/19 | 1,077 | 1,095 | 1,077 | 1,086 | +1.31% | 1,000 | 28億1610万 | -3.38% | 32.8 | 1.02 |
| 03/18 | 1,061 | 1,084 | 1,061 | 1,072 | +0.66% | 1,400 | 27億7980万 | -4.63% | 32.37 | 1.01 |
| 03/15 | 1,075 | 1,075 | 1,060 | 1,065 | -0.93% | 1,600 | 27億6165万 | -5.25% | 32.16 | 1 |
| 03/14 | 1,090 | 1,092 | 1,075 | 1,075 | +0.28% | 1,100 | 27億8758万 | -4.44% | 32.46 | 1.01 |
| 03/13 | 1,076 | 1,076 | 1,070 | 1,072 | -1.2% | 1,000 | 27億7980万 | -4.8% | 32.37 | 1.01 |
| 03/12 | 1,086 | 1,100 | 1,082 | 1,085 | -2.43% | 1,600 | 28億1351万 | -3.64% | 32.76 | 1.02 |
| 03/11 | 1,118 | 1,118 | 1,091 | 1,112 | +2.02% | 1,000 | 28億8352万 | -1.16% | 33.58 | 1.05 |
| 03/08 | 1,123 | 1,123 | 1,060 | 1,090 | -3.37% | 7,100 | 28億2647万 | -2.94% | 32.92 | 1.03 |
| 03/07 | 1,145 | 1,166 | 1,120 | 1,128 | -3.51% | 4,300 | 29億2501万 | +0.53% | 34.06 | 1.06 |
| 03/06 | 1,145 | 1,169 | 1,117 | 1,169 | +1.56% | 2,000 | 30億3133万 | +4.38% | 35.3 | 1.1 |
| 03/05 | 1,154 | 1,154 | 1,125 | 1,151 | +0.09% | 1,400 | 29億8465万 | +3.04% | 34.76 | 1.08 |
| 03/04 | 1,155 | 1,155 | 1,149 | 1,150 | +0.09% | 1,100 | 29億8206万 | +3.32% | 34.73 | 1.08 |
| 03/01 | 1,148 | 1,149 | 1,140 | 1,149 | +0.09% | 400 | 29億7947万 | +3.61% | 34.7 | 1.08 |
| 02/28 | 1,150 | 1,150 | 1,147 | 1,148 | -0.78% | 900 | 29億7687万 | +3.8% | 34.67 | 1.08 |
| 02/27 | 1,169 | 1,169 | 1,139 | 1,157 | -1.95% | 1,600 | 30億21万 | +4.9% | 34.94 | 1.09 |
| 02/26 | 1,185 | 1,185 | 1,180 | 1,180 | +1.2% | 300 | 30億5985万 | +7.27% | 35.63 | 1.11 |
| 02/25 | 1,145 | 1,192 | 1,114 | 1,166 | +1.83% | 4,400 | 30億2355万 | +6.29% | 35.21 | 1.1 |
| 02/21 | 1,146 | 1,146 | 1,145 | 1,145 | +0.09% | 500 | 29億6909万 | +4.66% | 34.58 | 1.08 |
| 02/20 | 1,126 | 1,144 | 1,126 | 1,144 | -0.17% | 600 | 29億6650万 | +4.86% | 34.55 | 1.08 |
| 02/19 | 1,138 | 1,146 | 1,138 | 1,146 | +1.42% | 300 | 29億7169万 | +5.33% | 34.61 | 1.08 |
| 02/18 | 1,090 | 1,145 | 1,090 | 1,130 | +0.89% | 10,100 | 29億3020万 | +4.24% | 34.12 | 1.06 |
| 02/15 | 1,104 | 1,120 | 1,092 | 1,120 | -1.23% | 2,400 | 29億427万 | +3.51% | 33.82 | 1.05 |
| 02/14 | 1,125 | 1,135 | 1,125 | 1,134 | +3.56% | 700 | 29億4057万 | +5.1% | 34.24 | 1.07 |
| 02/13 | 1,113 | 1,137 | 1,041 | 1,095 | -3.95% | 7,300 | 28億3944万 | +1.67% | 33.07 | 1.03 |
| 02/12 | 1,083 | 1,145 | 1,083 | 1,140 | +6.05% | 5,500 | 29億5613万 | +5.95% | 34.43 | 1.07 |
| 02/08 | 1,079 | 1,085 | 1,075 | 1,075 | -0.37% | 900 | 27億8758万 | +0.19% | 32.46 | 1.01 |
| 02/07 | 1,080 | 1,090 | 1,065 | 1,079 | -1.01% | 1,500 | 27億9795万 | +0.75% | 32.58 | 1.02 |
| 02/06 | 1,083 | 1,094 | 1,083 | 1,090 | +0.65% | 400 | 28億2647万 | +1.87% | 32.92 | 1.03 |
| 02/05 | 1,096 | 1,097 | 1,073 | 1,083 | +0.93% | 2,300 | 28億832万 | +1.5% | 32.7 | 1.02 |
| 02/04 | 1,077 | 1,077 | 1,042 | 1,073 | -0.37% | 2,400 | 27億8239万 | +0.85% | 32.4 | 1.01 |
| 02/01 | 1,076 | 1,077 | 1,070 | 1,077 | +2.09% | 600 | 27億9276万 | +1.13% | 32.52 | 1.01 |
| 01/31 | 1,066 | 1,070 | 1,051 | 1,055 | -1.4% | 1,800 | 27億3572万 | -1.12% | 31.86 | 0.99 |
| 01/30 | 1,070 | 1,070 | 1,070 | 1,070 | -0.28% | 500 | 27億7461万 | -0.09% | 32.31 | 1.01 |
| 01/29 | 1,098 | 1,098 | 1,073 | 1,073 | -2.28% | 1,100 | 27億8239万 | -0.09% | 32.4 | 1.01 |
| 01/28 | 1,097 | 1,098 | 1,088 | 1,098 | +3.78% | 3,400 | 28億4722万 | +1.76% | 33.16 | 1.03 |
| 01/25 | 1,077 | 1,077 | 1,058 | 1,058 | +1.05% | 600 | 27億4349万 | -2.22% | 31.95 | 1 |
| 01/24 | 1,047 | 1,047 | 1,047 | 1,047 | -2.06% | 200 | 27億1497万 | -3.68% | 31.62 | 0.99 |
| 01/23 | 1,056 | 1,080 | 1,056 | 1,069 | -0.56% | 400 | 27億7202万 | -2.2% | 32.28 | 1.01 |
| 01/22 | 1,071 | 1,089 | 1,071 | 1,075 | -1.01% | 500 | 27億8758万 | -2.09% | 32.46 | 1.01 |
| 01/21 | 1,082 | 1,096 | 1,082 | 1,086 | -0.37% | 1,200 | 28億1610万 | -1.63% | 32.8 | 1.02 |
| 01/18 | 1,098 | 1,098 | 1,069 | 1,090 | -0.18% | 1,200 | 28億2647万 | -1.62% | 32.92 | 1.03 |
| 01/17 | 1,072 | 1,092 | 1,072 | 1,092 | +1.58% | 500 | 28億3166万 | -1.8% | 32.98 | 1.03 |
| 01/16 | 1,070 | 1,092 | 1,070 | 1,075 | +0.94% | 1,300 | 27億8758万 | -3.85% | 32.46 | 1.01 |
| 01/15 | 1,046 | 1,065 | 1,046 | 1,065 | +1.82% | 600 | 27億6165万 | -5.33% | 32.16 | 1 |
| 01/11 | 1,091 | 1,092 | 1,046 | 1,046 | -2.7% | 2,300 | 27億1238万 | -7.52% | 31.59 | 0.98 |
| 01/10 | 1,046 | 1,080 | 1,046 | 1,075 | +2.77% | 1,100 | 27億8758万 | -5.78% | 32.46 | 1.01 |
| 01/09 | 1,061 | 1,082 | 1,046 | 1,046 | -4.12% | 2,800 | 27億1238万 | -8.65% | 31.59 | 0.98 |
| 01/08 | 1,083 | 1,092 | 1,083 | 1,091 | +1.02% | 700 | 28億2907万 | -5.21% | 32.95 | 1.03 |
| 01/07 | 1,083 | 1,083 | 1,075 | 1,080 | +2.47% | 1,600 | 28億54万 | -6.49% | 32.61 | 1.02 |
| 01/04 | 1,036 | 1,054 | 1,036 | 1,054 | +1.74% | 300 | 27億3312万 | -9.06% | 31.83 | 0.99 |
| 2018 |
| 12/28 | 1,024 | 1,045 | 1,024 | 1,036 | -0.86% | 1,500 | 26億8645万 | -10.92% | 31.29 | 0.97 |
| 12/27 | 1,095 | 1,095 | 1,041 | 1,045 | +3.77% | 6,000 | 27億978万 | -10.45% | 31.56 | 0.98 |
| 12/26 | 1,003 | 1,051 | 999 | 1,007 | -0.3% | 5,900 | 26億1125万 | -14.01% | 30.41 | 0.95 |
| 12/25 | 1,070 | 1,070 | 999 | 1,010 | -8.18% | 100,800 | 26億1903万 | -14.12% | 30.5 | 0.95 |
| 12/21 | 1,121 | 1,146 | 1,070 | 1,100 | -3.76% | 8,500 | 28億5241万 | -6.94% | 33.22 | 1.04 |
| 12/20 | 1,150 | 1,180 | 1,117 | 1,143 | -0.61% | 25,700 | 29億6391万 | -3.38% | 34.52 | 1.08 |
| 12/19 | 1,152 | 1,175 | 1,150 | 1,150 | 0% | 3,000 | 29億8206万 | -2.79% | 34.73 | 1.08 |
| 12/18 | 1,166 | 1,177 | 1,150 | 1,150 | -2.46% | 4,100 | 29億8206万 | -2.95% | 34.73 | 1.08 |
| 12/17 | 1,177 | 1,180 | 1,161 | 1,179 | -0.92% | 3,100 | 30億5726万 | -0.67% | 35.6 | 1.11 |
| 12/14 | 1,200 | 1,200 | 1,181 | 1,190 | +1.71% | 2,400 | 30億8578万 | +0.17% | 35.94 | 1.12 |
| 12/13 | 1,196 | 1,207 | 1,170 | 1,170 | -3.15% | 9,900 | 30億3392万 | -1.52% | 35.33 | 1.1 |
| 12/12 | 1,207 | 1,210 | 1,185 | 1,208 | +0.75% | 4,400 | 31億3246万 | +1.6% | 36.48 | 1.14 |
| 12/11 | 1,197 | 1,216 | 1,178 | 1,199 | -1.15% | 5,300 | 31億912万 | +0.84% | 36.21 | 1.13 |
| 12/10 | 1,171 | 1,215 | 1,150 | 1,213 | +1.93% | 16,400 | 31億4543万 | +2.02% | 36.63 | 1.14 |
| 12/07 | 1,200 | 1,220 | 1,182 | 1,190 | -0.5% | 1,500 | 30億8578万 | +0.17% | 35.94 | 1.12 |
| 12/06 | 1,211 | 1,224 | 1,171 | 1,196 | -2.37% | 3,200 | 31億134万 | +0.67% | 36.12 | 1.13 |
| 12/05 | 1,219 | 1,257 | 1,219 | 1,225 | -1.92% | 2,500 | 31億7654万 | +3.29% | 36.99 | 1.15 |
| 12/04 | 1,248 | 1,259 | 1,223 | 1,249 | +1.71% | 2,200 | 32億3878万 | +5.67% | 37.72 | 1.18 |
| 12/03 | 1,276 | 1,276 | 1,207 | 1,228 | -3.99% | 10,100 | 31億8432万 | +4.07% | 37.08 | 1.16 |
| 11/30 | 1,160 | 1,399 | 1,160 | 1,279 | +7.48% | 56,600 | 33億1657万 | +8.48% | 38.62 | 1.2 |
| 11/29 | 1,172 | 1,243 | 1,134 | 1,190 | -0.67% | 14,600 | 30億8578万 | +0.93% | 35.94 | 1.12 |
| 11/28 | 1,197 | 1,198 | 1,194 | 1,198 | +1.01% | 4,000 | 31億653万 | +1.27% | 36.18 | 1.13 |
| 11/27 | 1,161 | 1,205 | 1,153 | 1,186 | -0.42% | 1,600 | 30億7541万 | +0.08% | 35.81 | 1.12 |
| 11/26 | 1,166 | 1,210 | 1,166 | 1,191 | +3.75% | 2,800 | 30億8838万 | +0.25% | 35.97 | 1.12 |
| 11/22 | 1,118 | 1,148 | 1,118 | 1,148 | +0.7% | 7,900 | 29億7687万 | -3.53% | 34.67 | 1.08 |
| 11/21 | 1,118 | 1,142 | 1,118 | 1,140 | +0.18% | 1,500 | 29億5613万 | -4.68% | 34.43 | 1.07 |
| 11/20 | 1,135 | 1,142 | 1,112 | 1,138 | -0.09% | 9,700 | 29億5094万 | -5.17% | 34.37 | 1.07 |
| 11/19 | 1,139 | 1,139 | 1,139 | 1,139 | -0.52% | 300 | 29億5354万 | -5.4% | 34.4 | 1.07 |
| 11/16 | 1,132 | 1,159 | 1,130 | 1,145 | +1.33% | 4,400 | 29億6909万 | -5.29% | 34.58 | 1.08 |
| 11/15 | 1,124 | 1,140 | 1,124 | 1,130 | -2.08% | 600 | 29億3020万 | -6.61% | 34.12 | 1.06 |
| 11/13 | 1,157 | 1,157 | 1,111 | 1,154 | -2.53% | 3,900 | 29億9243万 | -4.94% | 34.85 | 1.09 |
| 11/12 | 1,172 | 1,184 | 1,172 | 1,184 | -1.33% | 1,300 | 30億7023万 | -2.63% | 35.75 | 1.11 |
| 11/09 | 1,180 | 1,217 | 1,180 | 1,200 | -0.83% | 800 | 31億1172万 | -1.48% | 36.24 | 1.13 |
| 11/08 | 1,168 | 1,218 | 1,167 | 1,210 | +1.26% | 3,000 | 31億3765万 | -0.82% | 36.54 | 1.14 |
| 11/07 | 1,204 | 1,205 | 1,174 | 1,195 | -0.33% | 1,700 | 30億9875万 | -2.21% | 36.09 | 1.12 |
| 11/06 | 1,196 | 1,199 | 1,196 | 1,199 | -0.91% | 200 | 31億912万 | -2.2% | 36.21 | 1.13 |
| 11/05 | 1,190 | 1,241 | 1,190 | 1,210 | +2.8% | 1,900 | 31億3765万 | -1.63% | 36.54 | 1.14 |
| 11/02 | 1,170 | 1,196 | 1,170 | 1,177 | -1.92% | 1,800 | 30億5207万 | -4.7% | 35.54 | 1.11 |
| 11/01 | 1,201 | 1,202 | 1,156 | 1,200 | 0% | 3,400 | 31億1172万 | -3.23% | 36.24 | 1.13 |
| 10/31 | 1,153 | 1,220 | 1,151 | 1,200 | +5.08% | 3,200 | 31億1172万 | -3.54% | 36.24 | 1.13 |
| 10/30 | 1,114 | 1,142 | 1,029 | 1,142 | +2.61% | 17,000 | 29億6132万 | -8.49% | 34.49 | 1.07 |
| 10/29 | 1,202 | 1,203 | 1,088 | 1,113 | -7.63% | 21,600 | 28億8612万 | -11.31% | 33.61 | 1.05 |
| 10/26 | 1,221 | 1,236 | 1,200 | 1,205 | -0.17% | 11,100 | 31億2468万 | -4.89% | 36.39 | 1.13 |
