株価チャート
2018/10/18～2019/03/18
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 |
| 03/18 | 1,125 | 1,135 | 1,116 | 1,135 | +1.52% | 7,600 | 49億6063万 | -4.3% | 38.89 | 3.04 |
| 03/15 | 1,111 | 1,134 | 1,110 | 1,118 | +0.18% | 31,700 | 48億8633万 | -6.29% | 38.31 | 3 |
| 03/14 | 1,124 | 1,132 | 1,116 | 1,116 | -0.09% | 25,900 | 48億7758万 | -8.22% | 38.24 | 2.99 |
| 03/13 | 1,115 | 1,136 | 1,100 | 1,117 | -2.27% | 28,900 | 48億8196万 | -9.99% | 38.28 | 2.99 |
| 03/12 | 1,130 | 1,158 | 1,130 | 1,143 | +2.33% | 28,700 | 49億9559万 | -9.79% | 39.17 | 3.06 |
| 03/11 | 1,100 | 1,122 | 1,084 | 1,117 | +3.81% | 36,300 | 48億8196万 | -13.48% | 38.28 | 2.99 |
| 03/08 | 1,129 | 1,130 | 1,057 | 1,076 | -5.7% | 46,700 | 47億276万 | -18.17% | 36.87 | 2.88 |
| 03/07 | 1,128 | 1,164 | 1,127 | 1,141 | +0.09% | 34,400 | 49億8685万 | -14.85% | 39.1 | 3.06 |
| 03/06 | 1,155 | 1,159 | 1,134 | 1,140 | -1.64% | 10,900 | 49億8248万 | -16.3% | 39.06 | 3.06 |
| 03/05 | 1,174 | 1,179 | 1,150 | 1,159 | -1.28% | 8,200 | 50億6552万 | -16.5% | 39.71 | 3.11 |
| 03/04 | 1,145 | 1,179 | 1,125 | 1,174 | +2.35% | 26,200 | 51億3108万 | -17.15% | 40.23 | 3.15 |
| 03/01 | 1,148 | 1,168 | 1,138 | 1,147 | +0.09% | 20,300 | 50億1307万 | -20.57% | 39.3 | 3.07 |
| 02/28 | 1,214 | 1,214 | 1,135 | 1,146 | -5.13% | 49,200 | 50億870万 | -22.09% | 39.27 | 3.07 |
| 02/27 | 1,213 | 1,220 | 1,203 | 1,208 | -0.41% | 16,500 | 52億7968万 | -19.25% | 41.39 | 3.24 |
| 02/26 | 1,272 | 1,272 | 1,205 | 1,213 | -4.34% | 40,400 | 53億153万 | -19.99% | 41.57 | 3.25 |
| 02/25 | 1,236 | 1,273 | 1,236 | 1,268 | +2.59% | 37,700 | 55億4192万 | -17.56% | 43.45 | 3.4 |
| 02/22 | 1,201 | 1,250 | 1,201 | 1,236 | +1.9% | 26,100 | 54億206万 | -20.46% | 42.35 | 3.31 |
| 02/21 | 1,210 | 1,223 | 1,202 | 1,213 | -0.08% | 13,900 | 52億8819万 | -22.94% | 41.46 | 3.24 |
| 02/20 | 1,212 | 1,230 | 1,195 | 1,214 | -1.14% | 33,700 | 52億9255万 | -23.79% | 41.49 | 3.25 |
| 02/19 | 1,237 | 1,244 | 1,206 | 1,228 | -1.29% | 18,300 | 53億5358万 | -23.68% | 41.97 | 3.28 |
| 02/18 | 1,199 | 1,259 | 1,130 | 1,244 | +4.27% | 82,200 | 54億2334万 | -23.4% | 42.52 | 3.33 |
| 02/15 | 1,240 | 1,260 | 1,185 | 1,193 | -4.41% | 59,100 | 52億100万 | -27.03% | 40.78 | 3.19 |
| 02/14 | 1,290 | 1,300 | 1,225 | 1,248 | -5.45% | 54,200 | 54億4078万 | -24.23% | 42.66 | 3.34 |
| 02/13 | 1,317 | 1,329 | 1,235 | 1,320 | -0.53% | 108,500 | 57億5467万 | -20.48% | 45.12 | 3.53 |
| 02/12 | 1,340 | 1,376 | 1,305 | 1,327 | +0.53% | 104,000 | 57億8518万 | -20.63% | 45.36 | 3.55 |
| 02/08 | 1,701 | 1,880 | 1,303 | 1,320 | -22.17% | 444,600 | 57億5467万 | -21.33% | 45.12 | 3.53 |
| 02/07 | 1,744 | 1,772 | 1,696 | 1,696 | -2.81% | 55,400 | 73億9388万 | +0.59% | 57.97 | 4.53 |
| 02/06 | 1,786 | 1,809 | 1,693 | 1,745 | -1.25% | 68,200 | 76億750万 | +3.87% | 59.64 | 4.67 |
| 02/05 | 1,683 | 1,944 | 1,682 | 1,767 | +1.26% | 106,000 | 77億341万 | +5.94% | 60.4 | 4.72 |
| 02/04 | 1,720 | 1,813 | 1,720 | 1,745 | +2.35% | 31,600 | 76億750万 | +5.57% | 59.64 | 4.67 |
| 02/01 | 1,744 | 1,744 | 1,650 | 1,705 | -0.41% | 25,800 | 74億3311万 | +3.65% | 58.28 | 4.56 |
| 01/31 | 1,720 | 1,749 | 1,693 | 1,712 | +1.72% | 22,100 | 74億6363万 | +3.95% | 58.52 | 4.58 |
| 01/30 | 1,791 | 1,830 | 1,673 | 1,683 | -6.08% | 74,600 | 73億3720万 | +1.69% | 57.52 | 4.5 |
| 01/29 | 1,840 | 1,856 | 1,781 | 1,792 | -4.22% | 34,500 | 78億1240万 | +7.76% | 61.25 | 4.79 |
| 01/28 | 1,864 | 1,940 | 1,826 | 1,871 | +0.38% | 32,100 | 81億5681万 | +12.04% | 63.95 | 5 |
| 01/25 | 1,823 | 1,898 | 1,762 | 1,864 | +2.36% | 44,700 | 81億2629万 | +11.35% | 63.71 | 4.98 |
| 01/24 | 1,751 | 1,842 | 1,750 | 1,821 | +2.36% | 34,800 | 79億3883万 | +8.2% | 62.24 | 4.87 |
| 01/23 | 1,679 | 1,790 | 1,657 | 1,779 | +4.65% | 28,800 | 77億5572万 | +5.14% | 60.81 | 4.76 |
| 01/22 | 1,731 | 1,747 | 1,670 | 1,700 | -3.3% | 41,100 | 74億1132万 | +0.12% | 58.11 | 4.55 |
| 01/21 | 1,705 | 1,814 | 1,692 | 1,758 | +4.77% | 50,400 | 76億6241万 | +2.81% | 60.07 | 4.7 |
| 01/18 | 1,743 | 1,743 | 1,651 | 1,678 | -2.44% | 32,700 | 73億1373万 | -2.84% | 57.34 | 4.49 |
| 01/17 | 1,670 | 1,740 | 1,666 | 1,720 | +1.12% | 28,600 | 74億9679万 | -1.71% | 58.78 | 4.6 |
| 01/16 | 1,698 | 1,769 | 1,652 | 1,701 | +5.13% | 43,000 | 74億1397万 | -3.63% | 58.13 | 4.55 |
| 01/15 | 1,625 | 1,744 | 1,600 | 1,618 | +1.7% | 36,200 | 70億5221万 | -8.85% | 55.29 | 4.32 |
| 01/11 | 1,542 | 1,630 | 1,542 | 1,591 | +4.74% | 27,300 | 69億3453万 | -11.66% | 54.37 | 4.25 |
| 01/10 | 1,502 | 1,530 | 1,475 | 1,519 | +0.86% | 15,700 | 66億2071万 | -16.72% | 51.91 | 4.06 |
| 01/09 | 1,585 | 1,585 | 1,502 | 1,506 | -3.15% | 24,800 | 65億6405万 | -18.55% | 51.46 | 4.03 |
| 01/08 | 1,576 | 1,663 | 1,552 | 1,555 | -4.48% | 41,200 | 67億7762万 | -16.84% | 53.14 | 4.16 |
| 01/07 | 1,549 | 1,649 | 1,530 | 1,628 | +10.67% | 30,400 | 70億9580万 | -13.22% | 55.63 | 4.35 |
| 01/04 | 1,455 | 1,499 | 1,425 | 1,471 | -3.79% | 34,300 | 64億1150万 | -21.5% | 50.27 | 3.93 |
| 2018 |
| 12/28 | 1,496 | 1,575 | 1,445 | 1,529 | -0.46% | 41,300 | 66億6429万 | -18.71% | 52.25 | 4.09 |
| 12/27 | 1,564 | 1,575 | 1,480 | 1,536 | +6.67% | 38,700 | 66億9480万 | -18.25% | 52.49 | 4.11 |
| 12/26 | 1,478 | 1,515 | 1,423 | 1,440 | +3.37% | 56,500 | 62億7638万 | -23.2% | 49.21 | 3.85 |
| 12/25 | 1,480 | 1,490 | 1,393 | 1,393 | -9.95% | 96,200 | 60億7152万 | -25.75% | 47.6 | 3.72 |
| 12/21 | 1,734 | 1,768 | 1,464 | 1,547 | -12.8% | 125,400 | 67億4275万 | -17.71% | 52.86 | 4.14 |
| 12/20 | 1,897 | 1,949 | 1,725 | 1,774 | -7.12% | 66,400 | 77億2860万 | -5.69% | 60.59 | 4.74 |
| 12/19 | 1,888 | 1,953 | 1,850 | 1,910 | +1.38% | 28,800 | 83億2110万 | +1.65% | 65.24 | 5.1 |
| 12/18 | 1,938 | 1,985 | 1,878 | 1,884 | -4.07% | 61,400 | 82億783万 | +1.29% | 64.35 | 5.03 |
| 12/17 | 1,939 | 2,020 | 1,830 | 1,964 | -0.61% | 84,800 | 85億5636万 | +6.45% | 67.08 | 5.25 |
| 12/14 | 2,089 | 2,089 | 1,976 | 1,976 | -5.36% | 44,600 | 86億864万 | +7.98% | 67.49 | 5.28 |
| 12/13 | 2,044 | 2,145 | 2,005 | 2,088 | +3.11% | 63,200 | 90億9658万 | +15.87% | 71.32 | 5.58 |
| 12/12 | 1,932 | 2,084 | 1,923 | 2,025 | +4.81% | 53,400 | 88億2211万 | +15.06% | 69.17 | 5.41 |
| 12/11 | 2,035 | 2,135 | 1,925 | 1,932 | -4.12% | 59,900 | 84億1695万 | +12.2% | 65.99 | 5.16 |
| 12/10 | 2,095 | 2,148 | 2,000 | 2,015 | -7.7% | 63,000 | 87億7854万 | +19.51% | 68.83 | 5.38 |
| 12/07 | 2,300 | 2,350 | 2,158 | 2,183 | -2.98% | 93,200 | 95億1045万 | +32.54% | 74.56 | 5.83 |
| 12/06 | 2,130 | 2,260 | 2,033 | 2,250 | +8.17% | 86,300 | 98億235万 | +40.89% | 76.85 | 6.01 |
| 12/05 | 1,891 | 2,150 | 1,883 | 2,080 | +5.58% | 75,000 | 90億6172万 | +34.63% | 71.05 | 5.56 |
| 12/04 | 2,170 | 2,266 | 1,914 | 1,970 | -13.22% | 143,500 | 85億8250万 | +31.51% | 67.29 | 5.26 |
| 12/03 | 2,215 | 2,542 | 2,191 | 2,270 | +4.85% | 175,400 | 98億8948万 | +55.91% | 77.54 | 6.06 |
| 11/30 | 2,150 | 2,268 | 2,081 | 2,165 | +1.22% | 90,400 | 94億3203万 | +54.09% | 73.95 | 5.78 |
| 11/29 | 2,016 | 2,155 | 1,921 | 2,139 | +6.05% | 119,600 | 93億1876万 | +57.05% | 73.06 | 5.71 |
| 11/28 | 1,721 | 2,114 | 1,721 | 2,017 | +17.68% | 263,900 | 87億8726万 | +52.69% | 68.89 | 5.39 |
| 11/27 | 1,618 | 1,984 | 1,526 | 1,714 | +8.21% | 107,000 | 74億6721万 | +33.39% | 58.54 | 4.58 |
| 11/26 | 1,623 | 1,649 | 1,560 | 1,584 | -3.24% | 20,200 | 69億85万 | +25.52% | 54.1 | 4.23 |
| 11/22 | 1,500 | 1,637 | 1,435 | 1,637 | +9.94% | 23,100 | 71億3175万 | +31.38% | 55.91 | 4.37 |
| 11/21 | 1,440 | 1,583 | 1,410 | 1,489 | +3.4% | 21,000 | 64億8697万 | +21.55% | 50.86 | 3.98 |
| 11/20 | 1,451 | 1,460 | 1,407 | 1,440 | -0.76% | 11,200 | 62億7350万 | +18.91% | 49.19 | 3.85 |
| 11/19 | 1,439 | 1,500 | 1,439 | 1,451 | -3.2% | 21,900 | 63億2142万 | +21.02% | 49.56 | 3.88 |
| 11/16 | 1,550 | 1,660 | 1,405 | 1,499 | -5.01% | 47,200 | 65億3054万 | +26.39% | 51.2 | 4 |
| 11/15 | 1,640 | 1,748 | 1,539 | 1,578 | -8.26% | 68,700 | 68億7471万 | +34.41% | 53.9 | 4.22 |
| 11/14 | 1,416 | 1,720 | 1,410 | 1,720 | +21.13% | 208,600 | 74億9335万 | +48.53% | 58.75 | 4.6 |
| 11/13 | 1,485 | 1,485 | 1,355 | 1,420 | -6.89% | 42,400 | 61億8637万 | +24.67% | 48.5 | 3.79 |
| 11/12 | 1,580 | 1,630 | 1,461 | 1,525 | -3.48% | 159,700 | 66億4381万 | +34.96% | 52.09 | 4.07 |
| 11/09 | 1,580 | 1,580 | 1,580 | 1,580 | +23.44% | 17,400 | 68億8342万 | +41.2% | 53.97 | 4.22 |
| 11/08 | 1,099 | 1,281 | 1,084 | 1,280 | +23.2% | 100,700 | 55億7644万 | +15.84% | 43.72 | 3.42 |
| 11/07 | 1,064 | 1,095 | 1,039 | 1,039 | -2.72% | 4,500 | 45億2650万 | -5.8% | 35.49 | 2.78 |
| 11/06 | 1,028 | 1,079 | 1,028 | 1,068 | +3.29% | 5,400 | 46億5284万 | -3.96% | 36.48 | 2.85 |
| 11/05 | 1,030 | 1,035 | 1,000 | 1,034 | -0.48% | 5,700 | 45億472万 | -7.76% | 35.32 | 2.76 |
| 11/02 | 949 | 1,072 | 949 | 1,039 | +9.48% | 12,900 | 45億2650万 | -8.13% | 35.49 | 2.78 |
| 11/01 | 940 | 970 | 930 | 949 | +1.39% | 9,500 | 41億3441万 | -16.75% | 32.41 | 2.54 |
| 10/31 | 931 | 941 | 918 | 936 | +2.18% | 10,900 | 40億7777万 | -18.82% | 31.97 | 2.5 |
| 10/30 | 911 | 930 | 900 | 916 | +1.22% | 20,400 | 39億9064万 | -21.44% | 31.29 | 2.45 |
| 10/29 | 965 | 1,004 | 888 | 905 | -9.05% | 35,000 | 39億4272万 | -23.24% | 30.91 | 2.42 |
| 10/26 | 1,100 | 1,115 | 971 | 995 | -10.12% | 13,900 | 43億3481万 | -16.46% | 33.99 | 2.66 |
| 10/25 | 1,124 | 1,124 | 1,081 | 1,107 | +0.64% | 4,700 | 48億2275万 | -7.83% | 37.81 | 2.96 |
| 10/24 | 1,129 | 1,129 | 1,100 | 1,100 | -1.79% | 2,800 | 47億9226万 | -8.71% | 37.57 | 2.94 |
| 10/23 | 1,121 | 1,121 | 1,117 | 1,120 | -2.69% | 1,000 | 48億7939万 | -7.59% | 38.26 | 2.99 |
| 10/22 | 1,137 | 1,166 | 1,137 | 1,151 | -1.37% | 2,000 | 50億1444万 | -5.42% | 39.31 | 3.08 |
| 10/19 | 1,121 | 1,180 | 1,120 | 1,167 | +3.83% | 4,000 | 50億8415万 | -4.34% | 39.86 | 3.12 |
| 10/18 | 1,141 | 1,150 | 1,124 | 1,124 | -1.4% | 3,900 | 48億9681万 | -8.09% | 38.39 | 3 |
