株価チャート
2018/10/12～2019/03/29
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 | 2,082 | 2,106 | 2,001 | 2,029 | -2.45% | 80,300 | 88億6591万 | -22.53% | - | 2.53 |
| 03/28 | 2,200 | 2,209 | 2,023 | 2,080 | -6.35% | 152,600 | 90億8876万 | -21.63% | - | 2.59 |
| 03/27 | 2,297 | 2,341 | 2,134 | 2,221 | -6.37% | 278,600 | 97億488万 | -17.1% | - | 2.77 |
| 03/26 | 2,007 | 2,377 | 1,973 | 2,372 | +19.08% | 342,100 | 103億6469万 | -11.99% | - | 2.96 |
| 03/25 | 1,983 | 1,992 | 1,918 | 1,992 | -0.35% | 111,800 | 87億424万 | -26.41% | - | 2.48 |
| 03/22 | 2,204 | 2,239 | 1,999 | 1,999 | -10.4% | 251,200 | 87億3483万 | -26.8% | - | 2.49 |
| 03/20 | 2,340 | 2,340 | 2,231 | 2,231 | -5.06% | 190,100 | 97億4857万 | -19.02% | - | 2.78 |
| 03/19 | 2,546 | 2,570 | 2,238 | 2,350 | -7.41% | 423,700 | 102億6856万 | -15.19% | - | 2.93 |
| 03/18 | 2,671 | 2,770 | 2,521 | 2,538 | -6% | 399,300 | 110億9004万 | -8.64% | - | 3.16 |
| 03/15 | 3,135 | 3,200 | 2,640 | 2,700 | -16.67% | 586,500 | 117億9792万 | -2.91% | - | 3.37 |
| 03/14 | 3,500 | 3,590 | 3,095 | 3,240 | -5.54% | 303,000 | 141億5750万 | +16.59% | - | 4.04 |
| 03/13 | 3,280 | 3,735 | 3,245 | 3,430 | +8.89% | 893,400 | 149億8772万 | +24.55% | - | 4.28 |
| 03/12 | 3,160 | 3,490 | 3,035 | 3,150 | -2.48% | 948,700 | 137億6424万 | +15.64% | - | 3.93 |
| 03/11 | 2,700 | 3,230 | 2,603 | 3,230 | +18.36% | 734,900 | 141億1380万 | +19.45% | - | 4.03 |
| 03/08 | 2,736 | 2,888 | 2,711 | 2,729 | +0.74% | 102,200 | 119億2463万 | +1.6% | - | 3.4 |
| 03/07 | 2,615 | 2,770 | 2,584 | 2,709 | +2.42% | 37,100 | 118億3724万 | +0.82% | - | 3.38 |
| 03/06 | 2,678 | 2,680 | 2,630 | 2,645 | -0.75% | 9,500 | 115億5759万 | -1.64% | - | 3.3 |
| 03/05 | 2,670 | 2,679 | 2,617 | 2,665 | -0.89% | 15,700 | 116億4498万 | -1.37% | - | 3.32 |
| 03/04 | 2,631 | 2,711 | 2,622 | 2,689 | +3.54% | 21,300 | 117億4985万 | -0.88% | - | 3.35 |
| 03/01 | 2,563 | 2,614 | 2,546 | 2,597 | +0.85% | 15,500 | 113億4785万 | -4.49% | - | 3.24 |
| 02/28 | 2,739 | 2,739 | 2,543 | 2,575 | -5.99% | 44,600 | 112億5172万 | -5.71% | - | 3.21 |
| 02/27 | 2,679 | 2,770 | 2,640 | 2,739 | -0.65% | 73,200 | 119億6833万 | -0.22% | - | 3.42 |
| 02/26 | 2,999 | 2,999 | 2,740 | 2,757 | -8.1% | 50,200 | 120億4698万 | +0.07% | - | 3.44 |
| 02/25 | 2,822 | 3,000 | 2,815 | 3,000 | +6.5% | 39,700 | 131億880万 | +8.58% | - | 3.74 |
| 02/22 | 2,849 | 2,856 | 2,769 | 2,817 | -2.83% | 10,700 | 123億916万 | +2.18% | - | 3.51 |
| 02/21 | 2,749 | 2,985 | 2,749 | 2,899 | +7.41% | 24,500 | 126億6747万 | +5.27% | - | 3.62 |
| 02/20 | 2,639 | 2,699 | 2,639 | 2,699 | +2.62% | 1,400 | 117億9355万 | -1.68% | - | 3.37 |
| 02/19 | 2,692 | 2,692 | 2,609 | 2,630 | -1.16% | 2,200 | 114億9204万 | -4.33% | - | 3.28 |
| 02/18 | 2,699 | 2,699 | 2,625 | 2,661 | +2.39% | 3,100 | 116億2750万 | -3.62% | - | 3.32 |
| 02/15 | 2,580 | 2,600 | 2,522 | 2,599 | -0.19% | 6,400 | 113億5659万 | -6.21% | - | 3.24 |
| 02/14 | 2,620 | 2,659 | 2,580 | 2,604 | -0.61% | 6,400 | 113億7843万 | -6.77% | - | 3.25 |
| 02/13 | 2,600 | 2,645 | 2,553 | 2,620 | +3.89% | 5,000 | 114億4835万 | -6.7% | - | 3.27 |
| 02/12 | 2,557 | 2,571 | 2,500 | 2,522 | -3.89% | 6,500 | 110億2013万 | -10.47% | - | 3.14 |
| 02/08 | 2,655 | 2,655 | 2,611 | 2,624 | -0.42% | 4,100 | 114億6583万 | -7.12% | - | 3.27 |
| 02/07 | 2,635 | 2,641 | 2,620 | 2,635 | 0% | 3,400 | 115億1389万 | -6.73% | - | 3.29 |
| 02/06 | 2,675 | 2,680 | 2,630 | 2,635 | -1.5% | 5,000 | 115億1389万 | -6.56% | - | 3.29 |
| 02/05 | 2,650 | 2,686 | 2,644 | 2,675 | +1.17% | 5,800 | 116億8868万 | -4.97% | - | 3.34 |
| 02/04 | 2,678 | 2,776 | 2,606 | 2,644 | -4.82% | 17,300 | 115億5322万 | -5.91% | - | 3.3 |
| 02/01 | 2,741 | 2,850 | 2,741 | 2,778 | +1.2% | 5,800 | 121億3874万 | -1.77% | - | 3.46 |
| 01/31 | 2,756 | 2,780 | 2,740 | 2,745 | -1.22% | 2,500 | 119億9455万 | -3.51% | - | 3.42 |
| 01/30 | 2,824 | 2,831 | 2,734 | 2,779 | -6.43% | 10,300 | 121億4311万 | -3.14% | - | 3.47 |
| 01/29 | 2,900 | 2,996 | 2,891 | 2,970 | +1.05% | 6,900 | 129億7771万 | +2.73% | - | 3.7 |
| 01/28 | 2,833 | 2,967 | 2,833 | 2,939 | +3.74% | 9,300 | 128億4225万 | +1.27% | - | 3.66 |
| 01/25 | 2,856 | 2,906 | 2,818 | 2,833 | -2.31% | 17,400 | 123億7907万 | -2.75% | - | 3.53 |
| 01/24 | 2,922 | 2,922 | 2,816 | 2,900 | -0.72% | 14,600 | 126億7184万 | -0.82% | - | 3.62 |
| 01/23 | 2,980 | 3,000 | 2,896 | 2,921 | -2.63% | 15,600 | 127億6360万 | -0.34% | - | 3.64 |
| 01/22 | 3,255 | 3,400 | 2,945 | 3,000 | +1.87% | 93,400 | 131億880万 | +2.21% | - | 3.74 |
| 01/21 | 2,815 | 2,965 | 2,815 | 2,945 | +2.97% | 11,200 | 128億6847万 | +0.31% | - | 3.67 |
| 01/18 | 2,741 | 2,878 | 2,740 | 2,860 | +4.95% | 10,400 | 124億9705万 | -2.92% | - | 3.57 |
| 01/17 | 2,720 | 2,756 | 2,700 | 2,725 | +1.3% | 4,200 | 119億716万 | -8% | - | 3.4 |
| 01/16 | 2,780 | 2,855 | 2,690 | 2,690 | -3.24% | 7,100 | 117億5422万 | -9.61% | - | 3.35 |
| 01/15 | 2,840 | 3,000 | 2,780 | 2,780 | -5.44% | 8,300 | 121億4748万 | -7.15% | - | 3.47 |
| 01/11 | 2,931 | 3,020 | 2,920 | 2,940 | +0.82% | 11,400 | 128億4662万 | -2.33% | - | 3.67 |
| 01/10 | 3,085 | 3,085 | 2,916 | 2,916 | -7.58% | 9,500 | 127億4175万 | -3.28% | - | 3.64 |
| 01/09 | 3,040 | 3,285 | 3,035 | 3,155 | +6.41% | 14,500 | 137億8608万 | +4.44% | - | 3.93 |
| 01/08 | 2,850 | 3,030 | 2,836 | 2,965 | +4.04% | 5,500 | 129億5586万 | -1.79% | - | 3.7 |
| 01/07 | 2,874 | 2,919 | 2,800 | 2,850 | +4.63% | 3,000 | 124億5336万 | -5.91% | - | 3.55 |
| 01/04 | 2,600 | 2,739 | 2,600 | 2,724 | +3.5% | 1,400 | 119億279万 | -10.48% | - | 3.4 |
| 2018 |
| 12/28 | 2,561 | 2,790 | 2,559 | 2,632 | +4.82% | 6,000 | 115億78万 | -14.1% | - | 3.28 |
| 12/27 | 2,506 | 2,647 | 2,500 | 2,511 | +0.2% | 5,500 | 109億7206万 | -18.55% | - | 3.13 |
| 12/26 | 2,590 | 2,690 | 2,480 | 2,506 | -1.34% | 5,300 | 109億5021万 | -19.27% | - | 3.12 |
| 12/25 | 2,700 | 2,700 | 2,501 | 2,540 | -17.8% | 20,500 | 110億9878万 | -18.8% | - | 3.17 |
| 12/21 | 3,050 | 3,195 | 3,015 | 3,090 | -3.74% | 8,000 | 135億206万 | -1.87% | - | 3.85 |
| 12/20 | 3,440 | 3,440 | 3,030 | 3,210 | -3.75% | 9,100 | 140億2641万 | +1.26% | - | 4 |
| 12/19 | 3,315 | 3,475 | 3,310 | 3,335 | -0.45% | 10,600 | 145億7261万 | +4.61% | - | 4.16 |
| 12/18 | 3,160 | 3,370 | 3,160 | 3,350 | +3.88% | 11,300 | 146億3816万 | +4.43% | - | 4.18 |
| 12/17 | 3,210 | 3,350 | 3,115 | 3,225 | +0.31% | 12,800 | 140億9196万 | -0.15% | - | 4.02 |
| 12/14 | 3,175 | 3,235 | 3,135 | 3,215 | +3.54% | 5,300 | 140億4826万 | -1.41% | - | 4.01 |
| 12/13 | 3,085 | 3,110 | 3,050 | 3,105 | +0.98% | 3,700 | 135億6760万 | -5.88% | - | 3.87 |
| 12/12 | 3,030 | 3,115 | 3,030 | 3,075 | +1.82% | 4,600 | 134億3652万 | -8.04% | - | 3.83 |
| 12/11 | 3,045 | 3,070 | 3,020 | 3,020 | -0.82% | 8,300 | 131億9619万 | -10.68% | - | 3.77 |
| 12/10 | 3,110 | 3,170 | 3,020 | 3,045 | -4.25% | 7,100 | 133億543万 | -10.7% | - | 3.8 |
| 12/07 | 3,270 | 3,400 | 3,070 | 3,180 | -2.75% | 11,900 | 138億9532万 | -7.42% | - | 3.97 |
| 12/06 | 3,160 | 3,350 | 3,110 | 3,270 | +6.17% | 23,200 | 142億8859万 | -5.3% | - | 4.08 |
| 12/05 | 3,090 | 3,145 | 3,060 | 3,080 | -1.6% | 7,400 | 134億5836万 | -11.55% | - | 3.84 |
| 12/04 | 3,185 | 3,305 | 3,065 | 3,130 | -1.73% | 18,100 | 136億7684万 | -11.03% | - | 3.9 |
| 12/03 | 3,065 | 3,185 | 3,040 | 3,185 | +4.43% | 14,500 | 139億1717万 | -10.48% | - | 3.97 |
| 11/30 | 3,115 | 3,115 | 3,020 | 3,050 | -0.65% | 9,100 | 133億2728万 | -15.47% | - | 3.8 |
| 11/29 | 3,070 | 3,135 | 3,070 | 3,070 | -1.44% | 8,600 | 134億1467万 | -15.78% | - | 3.83 |
| 11/28 | 3,165 | 3,195 | 3,080 | 3,115 | -2.96% | 5,800 | 136億1130万 | -15.72% | - | 3.88 |
| 11/27 | 3,200 | 3,670 | 3,060 | 3,210 | +0.47% | 23,200 | 140億2641万 | -14.33% | - | 4 |
| 11/26 | 3,235 | 3,235 | 3,005 | 3,195 | -1.69% | 6,600 | 139億6087万 | -15.88% | - | 3.98 |
| 11/22 | 3,245 | 3,335 | 3,165 | 3,250 | +4.67% | 9,200 | 142億120万 | -15.69% | - | 4.05 |
| 11/21 | 3,080 | 3,415 | 3,050 | 3,105 | +2.31% | 7,000 | 135億6760万 | -20.47% | - | 3.87 |
| 11/20 | 3,060 | 3,120 | 3,015 | 3,035 | -2.57% | 7,200 | 132億6173万 | -23.61% | - | 3.78 |
| 11/19 | 3,135 | 3,200 | 3,035 | 3,115 | +1.63% | 8,500 | 136億1130万 | -22.67% | - | 3.88 |
| 11/16 | 3,590 | 3,590 | 3,040 | 3,065 | -14.98% | 28,900 | 133億9282万 | -25.13% | - | 3.82 |
| 11/15 | 3,680 | 3,730 | 3,605 | 3,605 | -2.04% | 4,900 | 157億5240万 | -13.65% | - | 4.5 |
| 11/14 | 3,830 | 3,830 | 3,660 | 3,680 | -3.92% | 8,200 | 158億4240万 | - | - | 4.52 |
| 11/13 | 3,820 | 3,870 | 3,690 | 3,830 | -1.54% | 2,400 | 164億8815万 | - | - | 4.71 |
| 11/12 | 4,025 | 4,025 | 3,745 | 3,890 | -2.99% | 4,600 | 167億4645万 | - | - | 4.78 |
| 11/09 | 4,100 | 4,100 | 3,865 | 4,010 | -3.49% | 2,700 | 172億6305万 | - | - | 4.93 |
| 11/08 | 4,170 | 4,345 | 4,020 | 4,155 | -2% | 4,700 | 178億8727万 | - | - | 5.1 |
| 11/07 | 4,065 | 4,245 | 4,055 | 4,240 | +6.13% | 5,500 | 182億5320万 | - | - | 5.21 |
| 11/06 | 3,800 | 4,015 | 3,800 | 3,995 | +6.53% | 5,100 | 171億9847万 | - | - | 4.91 |
| 11/05 | 3,675 | 4,020 | 3,610 | 3,750 | +2.04% | 6,200 | 161億4375万 | - | - | 4.61 |
| 11/02 | 3,620 | 3,735 | 3,615 | 3,675 | +1.66% | 6,400 | 158億2087万 | - | - | 4.51 |
| 11/01 | 3,990 | 4,000 | 3,605 | 3,615 | -9.4% | 13,600 | 155億6257万 | - | - | 4.44 |
| 10/31 | 4,020 | 4,100 | 3,915 | 3,990 | 0% | 7,600 | 171億7695万 | - | - | 4.9 |
| 10/30 | 3,965 | 4,095 | 3,930 | 3,990 | -3.27% | 10,500 | 171億7695万 | - | - | 4.9 |
| 10/29 | 4,385 | 4,385 | 4,050 | 4,125 | -6.99% | 7,600 | 177億5812万 | - | - | 5.07 |
| 10/26 | 4,200 | 4,600 | 4,070 | 4,435 | +11.15% | 30,900 | 190億9267万 | - | - | 5.45 |
| 10/25 | 4,185 | 4,185 | 3,865 | 3,990 | -7.75% | 22,600 | 171億7695万 | - | - | 4.9 |
| 10/24 | 4,420 | 4,490 | 4,120 | 4,325 | -1.82% | 29,300 | 186億1912万 | - | - | 5.31 |
| 10/23 | 4,510 | 4,765 | 4,400 | 4,405 | -1.45% | 25,400 | 189億6352万 | - | - | 5.41 |
| 10/22 | 4,625 | 4,625 | 4,420 | 4,470 | -3.46% | 9,000 | 192億4335万 | - | - | 5.49 |
| 10/19 | 4,330 | 4,680 | 4,320 | 4,630 | +3.58% | 20,800 | 199億3215万 | - | - | 5.69 |
| 10/18 | 4,700 | 4,760 | 4,470 | 4,470 | -7.45% | 28,700 | 192億4335万 | - | - | 5.49 |
| 10/17 | 4,600 | 4,995 | 4,480 | 4,830 | +9.28% | 162,100 | 207億9315万 | - | - | 5.93 |
| 10/16 | 4,610 | 4,680 | 4,405 | 4,420 | -6.95% | 73,900 | 190億2810万 | - | - | 5.43 |
| 10/15 | 4,920 | 5,380 | 4,615 | 4,750 | -6.68% | 519,300 | 204億4875万 | - | - | 5.84 |
| 10/12 | 4,385 | 5,090 | 4,385 | 5,090 | 0% | 1,017,100 | 219億1245万 | - | - | 6.25 |
