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 | 1,040 | 1,040 | 1,002 | 1,006 | -1.95% | 7,000 | 49億1330万 | -3.64% | 29.46 | 0.68 |
| 03/28 | 1,036 | 1,055 | 1,020 | 1,026 | +1.99% | 7,600 | 50億1098万 | -2.01% | 30.04 | 0.7 |
| 03/27 | 1,027 | 1,028 | 998 | 1,006 | -2.71% | 1,400 | 49億1330万 | -4.19% | 29.46 | 0.68 |
| 03/26 | 1,019 | 1,044 | 981 | 1,034 | +1.08% | 4,000 | 50億5005万 | -1.8% | 30.28 | 0.7 |
| 03/25 | 1,023 | 1,024 | 1,000 | 1,023 | -0.39% | 2,000 | 49億9633万 | -3.03% | 29.96 | 0.7 |
| 03/22 | 1,042 | 1,049 | 1,027 | 1,027 | -0.29% | 1,400 | 50億1586万 | -2.84% | 30.07 | 0.7 |
| 03/20 | 1,031 | 1,031 | 1,030 | 1,030 | +0.1% | 1,600 | 50億3052万 | -2.92% | 30.16 | 0.7 |
| 03/19 | 1,046 | 1,046 | 1,029 | 1,029 | -1.72% | 600 | 50億2563万 | -3.2% | 30.13 | 0.7 |
| 03/18 | 1,049 | 1,049 | 1,030 | 1,047 | +2.05% | 600 | 51億1354万 | -1.78% | 30.66 | 0.71 |
| 03/15 | 1,033 | 1,045 | 1,025 | 1,026 | -0.87% | 3,100 | 50億1098万 | -3.84% | 30.04 | 0.7 |
| 03/14 | 1,047 | 1,047 | 1,035 | 1,035 | -0.77% | 1,200 | 50億5494万 | -3.18% | 30.31 | 0.7 |
| 03/13 | 1,035 | 1,048 | 1,035 | 1,043 | +0.29% | 2,800 | 50億9401万 | -2.61% | 30.54 | 0.71 |
| 03/12 | 1,056 | 1,061 | 1,040 | 1,040 | -0.67% | 3,900 | 50億7936万 | -3.17% | 30.45 | 0.71 |
| 03/11 | 1,067 | 1,067 | 1,032 | 1,047 | -2.33% | 3,500 | 51億1354万 | -2.79% | 30.66 | 0.71 |
| 03/08 | 1,105 | 1,118 | 1,043 | 1,072 | -7.43% | 28,200 | 52億3564万 | -0.65% | 31.39 | 0.73 |
| 03/07 | 1,023 | 1,321 | 1,021 | 1,158 | +13.42% | 142,000 | 56億5567万 | +7.22% | 33.91 | 0.79 |
| 03/06 | 1,021 | 1,025 | 1,020 | 1,021 | -0.78% | 1,100 | 49億8656万 | -5.2% | 29.9 | 0.69 |
| 03/05 | 1,043 | 1,043 | 1,029 | 1,029 | -1.91% | 1,200 | 50億2563万 | -4.72% | 30.13 | 0.7 |
| 03/04 | 1,050 | 1,050 | 1,013 | 1,049 | -0.1% | 3,400 | 51億2331万 | -3.05% | 30.72 | 0.71 |
| 03/01 | 1,055 | 1,056 | 1,050 | 1,050 | -1.41% | 1,800 | 51億2820万 | -3.14% | 30.75 | 0.71 |
| 02/28 | 1,089 | 1,089 | 1,056 | 1,065 | -1.11% | 1,300 | 52億146万 | -1.93% | 31.19 | 0.72 |
| 02/27 | 1,057 | 1,077 | 1,053 | 1,077 | +1.89% | 1,700 | 52億6006万 | -1.01% | 31.54 | 0.73 |
| 02/26 | 1,083 | 1,083 | 1,049 | 1,057 | +0.38% | 5,800 | 51億6238万 | -2.94% | 30.95 | 0.72 |
| 02/25 | 1,060 | 1,075 | 1,048 | 1,053 | -0.28% | 2,500 | 51億4285万 | -3.31% | 30.83 | 0.72 |
| 02/22 | 1,061 | 1,062 | 1,041 | 1,056 | -0.85% | 1,800 | 51億5750万 | -3.21% | 30.92 | 0.72 |
| 02/21 | 1,096 | 1,096 | 1,061 | 1,065 | -3.18% | 3,100 | 52億146万 | -2.56% | 31.19 | 0.72 |
| 02/20 | 1,100 | 1,100 | 1,098 | 1,100 | 0% | 1,000 | 53億7240万 | +0.64% | 32.21 | 0.75 |
| 02/19 | 1,106 | 1,107 | 1,083 | 1,100 | +2.23% | 5,400 | 53億7240万 | +0.73% | 32.21 | 0.75 |
| 02/18 | 1,080 | 1,080 | 1,061 | 1,076 | -0.09% | 2,800 | 52億5518万 | -1.28% | 31.51 | 0.73 |
| 02/15 | 1,100 | 1,100 | 1,054 | 1,077 | -3.32% | 1,000 | 52億6006万 | -1.1% | 31.54 | 0.73 |
| 02/14 | 1,118 | 1,118 | 1,090 | 1,114 | +2.11% | 1,300 | 54億4077万 | +2.3% | 32.62 | 0.76 |
| 02/13 | 1,058 | 1,097 | 1,058 | 1,091 | -1.89% | 2,100 | 53億2844万 | +0.18% | 31.95 | 0.74 |
| 02/12 | 1,040 | 1,116 | 1,040 | 1,112 | +4.51% | 1,400 | 54億3100万 | +2.11% | 32.56 | 0.76 |
| 02/08 | 1,088 | 1,088 | 1,064 | 1,064 | -0.84% | 600 | 51億9657万 | -1.66% | 31.16 | 0.72 |
| 02/07 | 1,124 | 1,124 | 1,045 | 1,073 | -2.01% | 4,400 | 52億4053万 | -0.46% | 31.42 | 0.73 |
| 02/06 | 1,120 | 1,123 | 1,091 | 1,095 | -2.14% | 2,600 | 53億4798万 | +2.05% | 32.06 | 0.75 |
| 02/05 | 1,110 | 1,119 | 1,099 | 1,119 | +1.08% | 2,900 | 54億6519万 | +4.97% | 32.77 | 0.76 |
| 02/04 | 1,122 | 1,122 | 1,099 | 1,107 | +1.37% | 2,500 | 54億658万 | +4.73% | 32.42 | 0.75 |
| 02/01 | 1,090 | 1,100 | 1,081 | 1,092 | +0.18% | 1,900 | 53億3332万 | +3.7% | 31.98 | 0.74 |
| 01/31 | 1,090 | 1,100 | 1,090 | 1,090 | -0.64% | 1,600 | 53億2356万 | +3.61% | 31.92 | 0.74 |
| 01/30 | 1,098 | 1,098 | 1,068 | 1,097 | +0.92% | 2,000 | 53億5774万 | +4.28% | 32.12 | 0.75 |
| 01/29 | 1,096 | 1,097 | 1,075 | 1,087 | -0.09% | 700 | 53億890万 | +3.43% | 31.83 | 0.74 |
| 01/28 | 1,111 | 1,111 | 1,073 | 1,088 | -0.18% | 2,300 | 53億1379万 | +3.52% | 31.86 | 0.74 |
| 01/25 | 1,088 | 1,090 | 1,058 | 1,090 | -0.46% | 2,400 | 53億2356万 | +3.51% | 31.92 | 0.74 |
| 01/24 | 1,116 | 1,116 | 1,085 | 1,095 | -2.06% | 1,200 | 53億4798万 | +3.5% | 32.06 | 0.75 |
| 01/23 | 1,080 | 1,118 | 1,080 | 1,118 | +1.82% | 500 | 54億6031万 | +5.17% | 32.74 | 0.76 |
| 01/22 | 1,099 | 1,099 | 1,069 | 1,098 | +2.71% | 1,800 | 53億6263万 | +2.43% | 32.15 | 0.75 |
| 01/21 | 1,144 | 1,144 | 1,020 | 1,069 | -4.04% | 3,800 | 52億2099万 | -0.19% | 31.3 | 0.73 |
| 01/18 | 1,124 | 1,150 | 1,070 | 1,114 | +1.36% | 5,300 | 54億4077万 | +3.72% | 32.62 | 0.76 |
| 01/17 | 1,080 | 1,099 | 1,067 | 1,099 | +2.71% | 2,300 | 53億6751万 | +2.23% | 32.18 | 0.75 |
| 01/16 | 1,086 | 1,099 | 1,063 | 1,070 | +0.09% | 3,400 | 52億2588万 | -0.65% | 31.33 | 0.73 |
| 01/15 | 1,088 | 1,088 | 1,063 | 1,069 | +1.23% | 1,100 | 52億2099万 | -0.93% | 31.3 | 0.73 |
| 01/11 | 1,093 | 1,093 | 1,029 | 1,056 | +1.44% | 4,100 | 51億5750万 | -2.58% | 30.92 | 0.72 |
| 01/10 | 1,053 | 1,087 | 1,020 | 1,041 | -3.88% | 3,800 | 50億8424万 | -4.32% | 30.48 | 0.71 |
| 01/09 | 1,100 | 1,100 | 1,067 | 1,083 | -1.55% | 4,000 | 52億8937万 | -1.01% | 31.71 | 0.74 |
| 01/08 | 1,129 | 1,162 | 1,061 | 1,100 | +0.09% | 28,400 | 53億7240万 | +0.09% | 32.21 | 0.75 |
| 01/07 | 1,009 | 1,099 | 1,007 | 1,099 | +15.81% | 11,900 | 53億6751万 | -0.45% | 32.18 | 0.75 |
| 01/04 | 945 | 964 | 927 | 949 | -1.15% | 1,800 | 46億3491万 | -14.27% | 27.79 | 0.65 |
| 2018 |
| 12/28 | 966 | 970 | 931 | 960 | +0.95% | 3,600 | 46億8864万 | -13.51% | 28.11 | 0.65 |
| 12/27 | 931 | 984 | 924 | 951 | +4.97% | 11,100 | 46億4468万 | -14.48% | 27.85 | 0.65 |
| 12/26 | 916 | 939 | 906 | 906 | +2.26% | 8,400 | 44億2490万 | -18.74% | 26.53 | 0.62 |
| 12/25 | 991 | 991 | 885 | 886 | -13.56% | 17,200 | 43億2722万 | -20.96% | 25.94 | 0.6 |
| 12/21 | 1,058 | 1,058 | 1,022 | 1,025 | -3.94% | 5,900 | 50億610万 | -9.13% | 30.01 | 0.7 |
| 12/20 | 1,067 | 1,075 | 1,064 | 1,067 | -1.11% | 5,800 | 52億1122万 | -5.49% | 31.24 | 0.73 |
| 12/19 | 1,091 | 1,098 | 1,061 | 1,079 | +0.09% | 5,400 | 52億6983万 | -4.51% | 31.6 | 0.73 |
| 12/18 | 1,082 | 1,098 | 1,061 | 1,078 | -1.28% | 5,000 | 52億6495万 | -4.77% | 31.57 | 0.73 |
| 12/17 | 1,119 | 1,122 | 1,092 | 1,092 | -4.46% | 6,600 | 53億3332万 | -3.87% | 31.98 | 0.74 |
| 12/14 | 1,189 | 1,219 | 1,143 | 1,143 | -5.3% | 9,300 | 55億8241万 | 0% | 33.47 | 0.78 |
| 12/13 | 1,192 | 1,280 | 1,141 | 1,207 | -0.25% | 23,100 | 58億9498万 | +5.14% | 35.34 | 0.82 |
| 12/12 | 1,390 | 1,390 | 1,192 | 1,210 | -11.03% | 118,800 | 59億964万 | +5.13% | 35.43 | 0.82 |
| 12/11 | 1,113 | 1,360 | 1,113 | 1,360 | +28.3% | 45,900 | 66億4224万 | +17.85% | 39.82 | 0.93 |
| 12/10 | 1,119 | 1,119 | 1,052 | 1,060 | -7.75% | 1,400 | 51億7704万 | -7.83% | 31.04 | 0.72 |
| 12/07 | 1,175 | 1,175 | 1,082 | 1,149 | +0.52% | 7,500 | 56億1171万 | -0.86% | 33.65 | 0.78 |
| 12/06 | 1,150 | 1,175 | 1,135 | 1,143 | +0.7% | 2,800 | 55億8241万 | -1.72% | 33.47 | 0.78 |
| 12/05 | 1,118 | 1,151 | 1,118 | 1,135 | +1.16% | 1,300 | 55億4334万 | -2.66% | 33.24 | 0.77 |
| 12/04 | 1,197 | 1,197 | 1,122 | 1,122 | -5.48% | 5,400 | 54億7984万 | -4.02% | 32.85 | 0.76 |
| 12/03 | 1,187 | 1,190 | 1,158 | 1,187 | +1.28% | 1,000 | 57億9730万 | +1.37% | 34.76 | 0.81 |
| 11/30 | 1,189 | 1,198 | 1,142 | 1,172 | -1.51% | 3,400 | 57億2404万 | +0.26% | 34.32 | 0.8 |
| 11/29 | 1,178 | 1,200 | 1,168 | 1,190 | -1.49% | 2,400 | 58億1196万 | +1.62% | 34.85 | 0.81 |
| 11/28 | 1,236 | 1,236 | 1,190 | 1,208 | -0.9% | 4,100 | 58億9987万 | +2.81% | 35.37 | 0.82 |
| 11/27 | 1,250 | 1,300 | 1,190 | 1,219 | +4.55% | 19,700 | 59億5359万 | +3.22% | 35.69 | 0.83 |
| 11/26 | 1,040 | 1,189 | 1,040 | 1,166 | +12.44% | 22,900 | 56億9474万 | -1.85% | 34.14 | 0.79 |
| 11/22 | 1,016 | 1,047 | 1,015 | 1,037 | +2.98% | 3,200 | 50億6470万 | -13.22% | 30.37 | 0.71 |
| 11/21 | 999 | 1,007 | 987 | 1,007 | -2.14% | 4,900 | 49億1818万 | -16.71% | 29.49 | 0.69 |
| 11/20 | 1,051 | 1,052 | 1,025 | 1,029 | -2.74% | 2,500 | 50億2563万 | -16.07% | 30.13 | 0.7 |
| 11/19 | 1,069 | 1,069 | 1,045 | 1,058 | +0.76% | 1,900 | 51億6727万 | -14.81% | 30.98 | 0.72 |
| 11/16 | 1,050 | 1,052 | 1,031 | 1,050 | 0% | 700 | 51億2820万 | -16.67% | 30.75 | 0.71 |
| 11/15 | 1,058 | 1,075 | 1,032 | 1,050 | -3.49% | 2,500 | 51億2820万 | -17.65% | 30.75 | 0.71 |
| 11/14 | 1,120 | 1,145 | 1,055 | 1,088 | -5.39% | 9,900 | 53億1379万 | -15.4% | 31.86 | 0.74 |
| 11/13 | 1,146 | 1,170 | 1,140 | 1,150 | -2.04% | 2,400 | 56億1660万 | -11.27% | 33.67 | 0.78 |
| 11/12 | 1,221 | 1,221 | 1,155 | 1,174 | -6.16% | 8,100 | 57億3381万 | -10.11% | 34.38 | 0.8 |
| 11/09 | 1,288 | 1,288 | 1,187 | 1,251 | -1.88% | 2,800 | 61億988万 | -5.16% | 36.63 | 0.85 |
| 11/08 | 1,299 | 1,300 | 1,266 | 1,275 | -0.55% | 2,600 | 62億2710万 | -4.99% | 37.33 | 0.87 |
| 11/07 | 1,295 | 1,295 | 1,272 | 1,282 | +0.23% | 2,300 | 62億6128万 | -5.32% | 37.54 | 0.87 |
| 11/06 | 1,272 | 1,279 | 1,251 | 1,279 | +0.16% | 2,500 | 62億4663万 | -5.47% | 37.45 | 0.87 |
| 11/05 | 1,277 | 1,291 | 1,240 | 1,277 | 0% | 8,900 | 62億3686万 | -6.1% | 37.39 | 0.87 |
| 11/02 | 1,250 | 1,279 | 1,240 | 1,277 | +2.74% | 5,800 | 62億3686万 | -6.45% | 37.39 | 0.87 |
| 11/01 | 1,222 | 1,262 | 1,211 | 1,243 | +1.72% | 5,900 | 60億7081万 | -8.4% | 36.4 | 0.85 |
| 10/31 | 1,242 | 1,300 | 1,221 | 1,222 | +0.16% | 12,100 | 59億6824万 | -9.14% | 35.78 | 0.83 |
| 10/30 | 1,192 | 1,283 | 1,132 | 1,220 | +4.99% | 5,900 | 59億5848万 | -8.55% | 35.72 | 0.83 |
