株価チャート
2018/06/04～2019/03/27
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 | 3,370 | 3,370 | 3,295 | 3,295 | -5.86% | 600 | 48億7660万 | +3.91% | 9.51 | 1.03 |
| 03/26 | 3,480 | 3,500 | 3,480 | 3,500 | +0.57% | 600 | 51億8000万 | +10.97% | 10.1 | 1.1 |
| 03/25 | 3,450 | 3,480 | 3,400 | 3,480 | -0.57% | 700 | 51億5040万 | +11.11% | 10.05 | 1.09 |
| 03/22 | 3,455 | 3,500 | 3,455 | 3,500 | +3.4% | 500 | 51億8000万 | +12.5% | 10.1 | 1.1 |
| 03/20 | 3,450 | 3,450 | 3,385 | 3,385 | -1.88% | 200 | 50億980万 | +9.65% | 9.77 | 1.06 |
| 03/19 | 3,500 | 3,500 | 3,340 | 3,450 | -1.29% | 2,100 | 51億600万 | +12.56% | 9.96 | 1.08 |
| 03/18 | 3,450 | 3,495 | 3,450 | 3,495 | +1.3% | 2,200 | 51億7260万 | +14.89% | 10.09 | 1.09 |
| 03/15 | 3,450 | 3,450 | 3,445 | 3,450 | +0.44% | 2,100 | 51億600万 | +14.35% | 9.96 | 1.08 |
| 03/14 | 3,390 | 3,480 | 3,390 | 3,435 | +5.69% | 2,300 | 50億8380万 | +14.69% | 9.92 | 1.07 |
| 03/13 | 3,250 | 3,250 | 3,250 | 3,250 | +4.5% | 200 | 48億1000万 | +9.43% | 9.38 | 1.02 |
| 03/08 | 3,110 | 3,110 | 3,110 | 3,110 | +0.32% | 100 | 46億280万 | +5.17% | 8.98 | 0.97 |
| 03/07 | 3,100 | 3,100 | 3,095 | 3,100 | -0.48% | 500 | 45億8800万 | +5.23% | 8.95 | 0.97 |
| 03/05 | 3,115 | 3,115 | 3,115 | 3,115 | +0.65% | 100 | 46億1020万 | +6.02% | 8.99 | 0.97 |
| 03/01 | 3,095 | 3,095 | 3,095 | 3,095 | +2.31% | 400 | 45億8060万 | +5.67% | 8.93 | 0.97 |
| 02/27 | 3,025 | 3,025 | 3,025 | 3,025 | -2.26% | 100 | 44億7700万 | +3.56% | 8.73 | 0.95 |
| 02/26 | 3,095 | 3,095 | 3,095 | 3,095 | +0.49% | 300 | 45億8060万 | +5.99% | 8.93 | 0.97 |
| 02/25 | 3,080 | 3,080 | 3,060 | 3,080 | 0% | 300 | 45億5840万 | +5.7% | 8.89 | 0.96 |
| 02/22 | 3,080 | 3,080 | 3,080 | 3,080 | +2.98% | 100 | 45億5840万 | +5.95% | 8.89 | 0.96 |
| 02/21 | 2,950 | 2,991 | 2,950 | 2,991 | +3.14% | 800 | 44億2668万 | +3.21% | 8.63 | 0.94 |
| 02/20 | 2,900 | 2,900 | 2,900 | 2,900 | +0.62% | 100 | 42億9200万 | +0.24% | 8.37 | 0.91 |
| 02/18 | 2,882 | 2,882 | 2,882 | 2,882 | +1.55% | 100 | 42億6536万 | -0.28% | 8.32 | 0.9 |
| 02/13 | 2,838 | 2,838 | 2,838 | 2,838 | -3.3% | 100 | 42億24万 | -1.77% | 8.19 | 0.89 |
| 02/05 | 2,935 | 2,935 | 2,935 | 2,935 | 0% | 100 | 43億4380万 | +1.59% | 8.47 | 0.92 |
| 02/01 | 2,935 | 2,935 | 2,935 | 2,935 | +2.98% | 300 | 43億4380万 | +1.77% | 8.47 | 0.92 |
| 01/30 | 2,850 | 2,850 | 2,850 | 2,850 | -1.04% | 200 | 42億1800万 | -1.04% | 8.23 | 0.89 |
| 01/29 | 2,900 | 2,900 | 2,880 | 2,880 | -2.47% | 200 | 42億6240万 | 0% | 8.31 | 0.9 |
| 01/28 | 2,953 | 2,953 | 2,953 | 2,953 | 0% | 300 | 43億7044万 | +2.5% | 8.52 | 0.92 |
| 01/25 | 2,903 | 2,953 | 2,903 | 2,953 | +2.25% | 200 | 43億7044万 | +2.61% | 8.52 | 0.92 |
| 01/24 | 2,888 | 2,888 | 2,888 | 2,888 | +2.05% | 100 | 42億7424万 | +0.52% | 8.34 | 0.9 |
| 01/22 | 2,830 | 2,830 | 2,830 | 2,830 | -1.7% | 100 | 41億8840万 | -1.39% | 8.17 | 0.89 |
| 01/21 | 2,879 | 2,879 | 2,879 | 2,879 | 0% | 100 | 42億6092万 | +0.24% | 8.31 | 0.9 |
| 01/09 | 2,879 | 2,879 | 2,879 | 2,879 | -0.66% | 100 | 42億6092万 | +0.17% | 8.31 | 0.9 |
| 01/04 | 2,898 | 2,898 | 2,898 | 2,898 | +2.99% | 500 | 42億8904万 | +0.69% | 8.37 | 0.91 |
| 2018 |
| 12/28 | 2,814 | 2,814 | 2,814 | 2,814 | -3.43% | 100 | 41億6472万 | -2.36% | 8.12 | 0.88 |
| 12/26 | 2,914 | 2,914 | 2,914 | 2,914 | +2.97% | 400 | 43億1272万 | +0.87% | 8.41 | 0.91 |
| 12/25 | 2,830 | 2,830 | 2,830 | 2,830 | -2.41% | 100 | 41億8840万 | -2.11% | 8.17 | 0.89 |
| 12/21 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 42億9200万 | +0.07% | 8.37 | 0.91 |
| 12/20 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 42億9200万 | 0% | 8.37 | 0.91 |
| 12/19 | 2,900 | 2,900 | 2,900 | 2,900 | -3.33% | 100 | 42億9200万 | 0% | 8.37 | 0.91 |
| 12/11 | 3,000 | 3,000 | 3,000 | 3,000 | +2.39% | 700 | 44億4000万 | +3.38% | 8.66 | 0.94 |
| 12/10 | 2,930 | 2,930 | 2,930 | 2,930 | +0.51% | 100 | 43億3640万 | +1.17% | 8.46 | 0.92 |
| 12/07 | 3,150 | 3,150 | 2,915 | 2,915 | +1.92% | 300 | 43億1420万 | +0.69% | 8.41 | 0.91 |
| 12/04 | 2,860 | 2,860 | 2,860 | 2,860 | +0.35% | 100 | 42億3280万 | -1.68% | 8.26 | 0.89 |
| 12/03 | 2,900 | 2,900 | 2,850 | 2,850 | +0.78% | 400 | 42億1800万 | -2.6% | 8.23 | 0.89 |
| 11/28 | 2,828 | 2,828 | 2,828 | 2,828 | -1.63% | 100 | 41億8544万 | -3.81% | 8.16 | 0.88 |
| 11/26 | 2,875 | 2,875 | 2,875 | 2,875 | +1.77% | 400 | 42億5500万 | -2.58% | 8.3 | 0.9 |
| 11/22 | 2,825 | 2,825 | 2,825 | 2,825 | 0% | 200 | 41億8100万 | -4.56% | 8.15 | 0.88 |
| 11/21 | 2,829 | 2,829 | 2,825 | 2,825 | -0.14% | 600 | 41億8100万 | -4.95% | 8.15 | 0.88 |
| 11/19 | 2,829 | 2,829 | 2,829 | 2,829 | -0.77% | 100 | 41億8692万 | -5.16% | 8.17 | 0.89 |
| 11/15 | 2,851 | 2,851 | 2,851 | 2,851 | -1.69% | 100 | 42億1948万 | -5% | 8.23 | 0.89 |
| 11/01 | 2,900 | 2,900 | 2,900 | 2,900 | +1.19% | 300 | 42億9200万 | -3.94% | 8.37 | 0.91 |
| 10/26 | 2,916 | 2,916 | 2,866 | 2,866 | +1.2% | 800 | 42億4168万 | -5.57% | 8.27 | 0.9 |
| 10/25 | 2,832 | 2,832 | 2,832 | 2,832 | 0% | 100 | 41億9136万 | -7.27% | 8.17 | 0.89 |
| 10/24 | 2,832 | 2,832 | 2,832 | 2,832 | -1.39% | 200 | 41億9136万 | -7.78% | 8.17 | 0.89 |
| 10/11 | 2,930 | 2,930 | 2,872 | 2,872 | -2.08% | 500 | 42億5056万 | -6.87% | 8.29 | 0.9 |
| 10/10 | 2,933 | 2,933 | 2,933 | 2,933 | -1.68% | 200 | 43億4084万 | -5.11% | 8.47 | 0.92 |
| 10/03 | 2,983 | 2,983 | 2,983 | 2,983 | 0% | 100 | 44億1484万 | -3.65% | 8.61 | 0.93 |
| 10/02 | 2,983 | 2,983 | 2,983 | 2,983 | 0% | 100 | 44億1484万 | -3.56% | 8.61 | 0.93 |
| 10/01 | 2,983 | 2,983 | 2,983 | 2,983 | 0% | 200 | 44億1484万 | -3.53% | 8.61 | 0.93 |
| 09/28 | 2,985 | 2,985 | 2,983 | 2,983 | -0.23% | 200 | 44億1484万 | -3.34% | 8.61 | 0.93 |
| 09/26 | 2,990 | 2,990 | 2,990 | 2,990 | +1.46% | 300 | 44億2520万 | -3.08% | 8.63 | 0.94 |
| 09/25 | 2,920 | 2,947 | 2,920 | 2,947 | +1.62% | 200 | 43億6156万 | -4.35% | 8.51 | 0.92 |
| 09/21 | 2,948 | 2,948 | 2,900 | 2,900 | -1.66% | 200 | 42億9200万 | -5.87% | 8.37 | 0.91 |
| 09/20 | 2,949 | 2,949 | 2,866 | 2,949 | +3.44% | 500 | 43億6452万 | -4.28% | 8.51 | 0.92 |
| 09/19 | 2,910 | 2,950 | 2,850 | 2,851 | -2.03% | 1,000 | 42億1948万 | -7.44% | 8.23 | 0.89 |
| 09/18 | 3,010 | 3,010 | 2,890 | 2,910 | -11.15% | 600 | 43億680万 | -5.58% | 8.4 | 0.91 |
| 09/12 | 3,275 | 3,275 | 3,275 | 3,275 | -0.3% | 100 | 48億4700万 | +6.3% | 9.45 | 1.02 |
| 09/04 | 3,285 | 3,295 | 3,285 | 3,285 | +2.98% | 300 | 48億6180万 | +7.21% | 9.48 | 1.03 |
| 09/03 | 3,190 | 3,190 | 3,190 | 3,190 | +2.9% | 100 | 47億2120万 | +4.66% | 9.21 | 1 |
| 08/30 | 3,100 | 3,100 | 3,100 | 3,100 | -0.48% | 200 | 45億8800万 | +2.21% | 8.95 | 0.97 |
| 08/27 | 3,110 | 3,115 | 3,110 | 3,115 | +0.16% | 500 | 46億1020万 | +2.87% | 8.99 | 0.97 |
| 08/24 | 3,110 | 3,110 | 3,110 | 3,110 | +0.16% | 200 | 46億280万 | +2.88% | 8.98 | 0.97 |
| 08/22 | 3,105 | 3,105 | 3,105 | 3,105 | -5.48% | 100 | 45億9540万 | +2.85% | 8.96 | 0.97 |
| 08/02 | 3,285 | 3,285 | 3,285 | 3,285 | -0.45% | 200 | 48億6180万 | +8.99% | 9.48 | 1.03 |
| 08/01 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 48億8400万 | +9.96% | 9.53 | 1.03 |
| 07/30 | 3,300 | 3,300 | 3,300 | 3,300 | -1.35% | 200 | 48億8400万 | +10.48% | 9.53 | 1.03 |
| 07/27 | 3,345 | 3,350 | 3,345 | 3,345 | +2.92% | 1,800 | 49億5060万 | +12.47% | 9.66 | 1.05 |
| 07/26 | 3,235 | 3,250 | 3,235 | 3,250 | +3.34% | 2,400 | 48億1000万 | +9.8% | 9.38 | 1.02 |
| 07/25 | 3,000 | 3,145 | 3,000 | 3,145 | +2.44% | 400 | 46億5460万 | +6.65% | 9.08 | 0.98 |
| 07/24 | 3,055 | 3,095 | 3,055 | 3,070 | +0.99% | 400 | 45億4360万 | +4.35% | 8.86 | 0.96 |
| 07/23 | 3,040 | 3,040 | 3,040 | 3,040 | +4.47% | 300 | 44億9920万 | +3.44% | 8.78 | 0.95 |
| 07/19 | 2,910 | 2,910 | 2,910 | 2,910 | -1.36% | 100 | 43億680万 | -0.89% | 8.4 | 0.91 |
| 07/17 | 2,900 | 2,950 | 2,900 | 2,950 | +3.51% | 300 | 43億6600万 | +0.44% | 8.52 | 0.92 |
| 07/13 | 2,845 | 2,850 | 2,845 | 2,850 | -3.23% | 1,200 | 42億1800万 | -3.03% | 8.23 | 0.89 |
| 07/12 | 2,945 | 2,945 | 2,945 | 2,945 | +1.55% | 100 | 43億5860万 | +0.07% | 8.5 | 0.92 |
| 07/11 | 2,900 | 2,900 | 2,900 | 2,900 | -1.33% | 800 | 42億9200万 | -1.66% | 8.37 | 0.91 |
| 07/10 | 2,925 | 2,939 | 2,925 | 2,939 | +1.48% | 400 | 43億4972万 | -0.58% | 8.48 | 0.92 |
| 07/09 | 2,896 | 2,896 | 2,896 | 2,896 | -1.63% | 400 | 42億8608万 | -2.23% | 8.36 | 0.91 |
| 07/06 | 2,943 | 2,944 | 2,943 | 2,944 | +1.76% | 200 | 43億5712万 | -0.78% | 8.5 | 0.92 |
| 07/05 | 2,875 | 2,893 | 2,875 | 2,893 | +0.03% | 800 | 42億8164万 | -2.66% | 8.35 | 0.91 |
| 07/02 | 2,892 | 2,892 | 2,892 | 2,892 | +1.76% | 200 | 42億8016万 | -2.99% | 8.35 | 0.9 |
| 06/28 | 2,886 | 2,911 | 2,842 | 2,842 | -1.52% | 900 | 42億616万 | -4.85% | 8.2 | 0.89 |
| 06/27 | 2,850 | 2,886 | 2,850 | 2,886 | +2.89% | 900 | 42億7128万 | -3.74% | 8.33 | 0.9 |
| 06/26 | 2,834 | 2,954 | 2,804 | 2,805 | -6.03% | 1,500 | 41億5140万 | -6.75% | 8.1 | 0.88 |
| 06/25 | 2,985 | 2,985 | 2,985 | 2,985 | -0.43% | 400 | 44億1780万 | -1.19% | 8.62 | 0.93 |
| 06/21 | 2,998 | 2,998 | 2,998 | 2,998 | 0% | 100 | 44億3704万 | -1.09% | 8.65 | 0.94 |
| 06/19 | 2,998 | 2,998 | 2,998 | 2,998 | +0.6% | 100 | 44億3704万 | -1.32% | 8.65 | 0.94 |
| 06/18 | 2,979 | 2,980 | 2,979 | 2,980 | +1.02% | 200 | 44億1040万 | -2.13% | 8.6 | 0.93 |
| 06/15 | 2,909 | 2,950 | 2,909 | 2,950 | -0.3% | 300 | 43億6600万 | -3.34% | 8.52 | 0.92 |
| 06/04 | 2,975 | 2,975 | 2,959 | 2,959 | -0.54% | 400 | 43億7932万 | -3.36% | 8.54 | 0.93 |
