株価チャート
2018/10/31~2019/04/01
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 |
04/01 | 1,072 | 1,096 | 1,072 | 1,096 | +2.24% | 1,800 | 55億9398万 | -5.84% | 115.76 | 3.54 |
03/29 | 1,109 | 1,109 | 1,067 | 1,072 | -3.34% | 2,300 | 54億7148万 | -8.38% | - | 3.72 |
03/28 | 1,114 | 1,114 | 1,081 | 1,109 | +0.09% | 1,900 | 56億6033万 | -5.94% | - | 3.85 |
03/27 | 1,079 | 1,108 | 1,053 | 1,108 | +2.12% | 3,300 | 56億5523万 | -6.58% | - | 3.85 |
03/26 | 1,080 | 1,095 | 1,080 | 1,085 | +0.46% | 2,500 | 55億3784万 | -9.21% | - | 3.77 |
03/25 | 1,189 | 1,190 | 1,080 | 1,080 | -2.44% | 6,700 | 55億1232万 | -10.22% | - | 3.75 |
03/22 | 1,112 | 1,118 | 1,099 | 1,107 | -3.06% | 4,200 | 56億5012万 | -8.74% | - | 3.85 |
03/20 | 1,146 | 1,187 | 1,113 | 1,142 | -0.35% | 4,300 | 58億2876万 | -6.24% | - | 3.97 |
03/19 | 1,169 | 1,169 | 1,146 | 1,146 | -1.97% | 2,100 | 58億4918万 | -6.22% | - | 3.98 |
03/18 | 1,176 | 1,190 | 1,161 | 1,169 | -0.51% | 3,700 | 59億6657万 | -5.04% | - | 4.06 |
03/15 | 1,170 | 1,200 | 1,170 | 1,175 | +0.43% | 1,300 | 59億9720万 | -4.63% | - | 4.08 |
03/14 | 1,199 | 1,200 | 1,170 | 1,170 | -2.26% | 4,100 | 59億7168万 | -6.02% | - | 4.06 |
03/13 | 1,210 | 1,211 | 1,197 | 1,197 | +0.5% | 600 | 61億948万 | -5.3% | - | 4.16 |
03/12 | 1,198 | 1,210 | 1,172 | 1,191 | -0.67% | 3,100 | 60億7886万 | -6.22% | - | 4.14 |
03/11 | 1,210 | 1,210 | 1,177 | 1,199 | +0.76% | 2,600 | 61億1969万 | -5.14% | - | 4.17 |
03/08 | 1,212 | 1,212 | 1,178 | 1,190 | +0.59% | 2,400 | 60億7376万 | -5.41% | - | 4.13 |
03/07 | 1,201 | 1,201 | 1,181 | 1,183 | -1.99% | 900 | 60億3803万 | -5.59% | - | 4.11 |
03/06 | 1,194 | 1,237 | 1,190 | 1,207 | +0.58% | 1,400 | 61億6052万 | -3.29% | - | 4.19 |
03/05 | 1,201 | 1,239 | 1,181 | 1,200 | -0.33% | 1,800 | 61億2480万 | -3.46% | - | 4.17 |
03/04 | 1,249 | 1,249 | 1,200 | 1,204 | -1.71% | 5,300 | 61億4521万 | -2.75% | - | 4.18 |
03/01 | 1,200 | 1,259 | 1,182 | 1,225 | +2.08% | 3,900 | 62億5240万 | -0.57% | - | 4.26 |
02/28 | 1,207 | 1,207 | 1,185 | 1,200 | -0.58% | 2,700 | 61億2480万 | -2.12% | - | 4.17 |
02/27 | 1,214 | 1,214 | 1,198 | 1,207 | -0.58% | 2,600 | 61億6052万 | -1.07% | - | 4.19 |
02/26 | 1,215 | 1,218 | 1,201 | 1,214 | -0.9% | 7,000 | 61億9625万 | +0.17% | - | 4.22 |
02/25 | 1,258 | 1,271 | 1,210 | 1,225 | -2.47% | 8,600 | 62億5240万 | +1.66% | - | 4.26 |
02/22 | 1,267 | 1,267 | 1,220 | 1,256 | -2.94% | 10,100 | 64億1062万 | +4.93% | - | 4.36 |
02/21 | 1,330 | 1,330 | 1,270 | 1,294 | +1.09% | 4,700 | 66億457万 | +8.83% | - | 4.5 |
02/20 | 1,290 | 1,335 | 1,262 | 1,280 | -3.03% | 9,200 | 65億3312万 | +8.66% | - | 4.45 |
02/19 | 1,344 | 1,379 | 1,281 | 1,320 | +2.4% | 6,000 | 67億3728万 | +13.01% | - | 4.59 |
02/18 | 1,314 | 1,331 | 1,275 | 1,289 | -2.86% | 8,700 | 65億7905万 | +11.51% | - | 4.48 |
02/15 | 1,241 | 1,338 | 1,241 | 1,327 | +7.36% | 10,900 | 67億7300万 | +15.9% | - | 4.61 |
02/14 | 1,255 | 1,255 | 1,218 | 1,236 | -1.67% | 11,600 | 63億854万 | +9.19% | - | 4.29 |
02/13 | 1,305 | 1,336 | 1,221 | 1,257 | -8.05% | 28,000 | 64億1572万 | +11.93% | - | 4.37 |
02/12 | 1,182 | 1,482 | 1,182 | 1,367 | +15.65% | 103,600 | 69億7716万 | +22.82% | - | 4.75 |
02/08 | 1,260 | 1,283 | 1,161 | 1,182 | -21.72% | 70,000 | 60億3292万 | +7.65% | - | 4.11 |
02/07 | 1,551 | 1,596 | 1,489 | 1,510 | -8.15% | 93,800 | 77億704万 | +38.28% | - | 5.25 |
02/06 | 1,644 | 1,644 | 1,644 | 1,644 | +22.32% | 42,600 | 83億9097万 | +52.65% | - | 5.71 |
02/05 | 1,344 | 1,344 | 1,344 | 1,344 | +28.74% | 4,400 | 68億5977万 | +27.88% | - | 4.67 |
02/04 | 1,052 | 1,052 | 1,042 | 1,044 | -0.76% | 600 | 53億2857万 | +1.26% | - | 3.63 |
02/01 | 1,074 | 1,074 | 1,052 | 1,052 | 0% | 1,100 | 53億6940万 | +2.24% | - | 3.65 |
01/31 | 1,069 | 1,077 | 1,051 | 1,052 | -1.68% | 1,800 | 53億6940万 | +2.43% | - | 3.65 |
01/30 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 1,200 | 54億6128万 | +3.78% | - | 3.72 |
01/29 | 1,087 | 1,087 | 1,051 | 1,070 | -1.29% | 1,000 | 54億6128万 | +2.98% | - | 3.72 |
01/28 | 1,090 | 1,090 | 1,060 | 1,084 | +2.26% | 1,000 | 55億3273万 | +3.04% | - | 3.77 |
01/25 | 1,037 | 1,070 | 1,035 | 1,060 | 0% | 4,500 | 54億1024万 | -0.56% | - | 3.68 |
01/24 | 1,050 | 1,060 | 1,050 | 1,060 | +1.34% | 2,400 | 54億1024万 | -1.94% | - | 3.68 |
01/23 | 1,022 | 1,046 | 1,003 | 1,046 | +1.65% | 2,100 | 53億3878万 | -4.65% | - | 3.63 |
01/22 | 1,019 | 1,045 | 1,015 | 1,029 | -0.19% | 2,700 | 52億5201万 | -7.55% | - | 3.57 |
01/21 | 1,043 | 1,050 | 1,031 | 1,031 | -0.19% | 4,000 | 52億6222万 | -8.68% | - | 3.58 |
01/18 | 1,025 | 1,035 | 1,005 | 1,033 | -0.19% | 5,600 | 52億7243万 | -9.78% | - | 3.59 |
01/17 | 1,030 | 1,035 | 1,023 | 1,035 | +0.49% | 1,800 | 52億8264万 | -10.85% | - | 3.6 |
01/16 | 1,021 | 1,030 | 1,021 | 1,030 | +0.19% | 500 | 52億5712万 | -12.71% | - | 3.58 |
01/15 | 1,011 | 1,028 | 1,011 | 1,028 | +1.68% | 2,100 | 52億4691万 | -14.19% | - | 3.57 |
01/11 | 1,020 | 1,022 | 1,011 | 1,011 | -0.88% | 2,100 | 51億6014万 | -16.93% | - | 3.51 |
01/10 | 1,010 | 1,049 | 1,010 | 1,020 | +0.99% | 3,500 | 52億608万 | -17.48% | - | 3.54 |
01/09 | 1,010 | 1,023 | 1,010 | 1,010 | 0% | 4,900 | 51億5504万 | -19.52% | - | 3.51 |
01/08 | 1,017 | 1,017 | 1,005 | 1,010 | 0% | 2,200 | 51億5504万 | -20.6% | - | 3.51 |
01/07 | 1,034 | 1,034 | 1,003 | 1,010 | +1.51% | 4,400 | 51億5504万 | -21.71% | - | 3.51 |
01/04 | 971 | 1,029 | 971 | 995 | -1.87% | 6,600 | 50億7848万 | -23.99% | - | 3.46 |
2018 |
12/28 | 1,053 | 1,070 | 963 | 1,014 | -11.29% | 36,000 | 51億7545万 | -23.7% | - | 3.52 |
12/27 | 1,143 | 1,143 | 1,143 | 1,143 | +15.11% | 4,100 | 58億3387万 | -15.14% | - | 3.97 |
12/26 | 992 | 993 | 965 | 993 | +17.79% | 16,000 | 50億6827万 | -27.09% | - | 3.45 |
12/25 | 995 | 995 | 840 | 843 | -15.7% | 35,400 | 43億267万 | -39.05% | - | 2.93 |
12/21 | 1,060 | 1,060 | 991 | 1,000 | 0% | 19,300 | 51億400万 | -29.08% | - | 3.47 |
12/20 | 1,072 | 1,072 | 1,000 | 1,000 | -13.42% | 22,100 | 51億400万 | -30.12% | - | 3.47 |
12/19 | 1,266 | 1,266 | 1,150 | 1,155 | -8.77% | 9,600 | 58億9512万 | -20.45% | - | 4.01 |
12/18 | 1,340 | 1,350 | 1,266 | 1,266 | -8.92% | 7,500 | 64億6166万 | -13.7% | - | 4.4 |
12/17 | 1,403 | 1,420 | 1,390 | 1,390 | -3% | 9,500 | 70億9456万 | -6.02% | - | 4.83 |
12/14 | 1,452 | 1,452 | 1,431 | 1,433 | -1.31% | 5,500 | 73億1403万 | -3.44% | - | 4.98 |
12/13 | 1,450 | 1,457 | 1,427 | 1,452 | +0.21% | 4,200 | 74億1100万 | -2.55% | - | 5.04 |
12/12 | 1,442 | 1,460 | 1,430 | 1,449 | +0.49% | 4,300 | 73億9569万 | -3.08% | - | 5.03 |
12/11 | 1,427 | 1,450 | 1,427 | 1,442 | +1.05% | 4,000 | 73億5996万 | -3.8% | - | 5.01 |
12/10 | 1,427 | 1,455 | 1,426 | 1,427 | +0.14% | 4,300 | 72億8340万 | -5.18% | - | 4.96 |
12/07 | 1,431 | 1,432 | 1,425 | 1,425 | -1.04% | 2,700 | 72億7320万 | -5.69% | - | 4.95 |
12/06 | 1,487 | 1,487 | 1,437 | 1,440 | -4.13% | 9,000 | 73億4976万 | -5.08% | - | 5 |
12/05 | 1,505 | 1,510 | 1,486 | 1,502 | +0.13% | 3,400 | 76億6620万 | -1.38% | - | 5.22 |
12/04 | 1,487 | 1,510 | 1,485 | 1,500 | +0.74% | 4,500 | 76億5600万 | -1.7% | - | 5.21 |
12/03 | 1,500 | 1,510 | 1,489 | 1,489 | 0% | 4,100 | 75億9985万 | -2.55% | - | 5.17 |
11/30 | 1,489 | 1,510 | 1,479 | 1,489 | -0.33% | 5,300 | 75億9985万 | -2.87% | - | 5.17 |
11/29 | 1,460 | 1,495 | 1,445 | 1,494 | +2.96% | 8,500 | 76億2537万 | -2.92% | - | 5.19 |
11/28 | 1,451 | 1,451 | 1,437 | 1,451 | 0% | 5,300 | 74億590万 | -6.21% | - | 5.04 |
11/27 | 1,455 | 1,461 | 1,451 | 1,451 | -1.96% | 4,000 | 74億590万 | -6.81% | - | 5.04 |
11/26 | 1,486 | 1,499 | 1,461 | 1,480 | -0.54% | 4,600 | 75億5392万 | -5.73% | - | 5.14 |
11/22 | 1,476 | 1,490 | 1,445 | 1,488 | +0.4% | 9,400 | 75億9475万 | -5.82% | - | 5.17 |
11/21 | 1,510 | 1,510 | 1,481 | 1,482 | -1.53% | 5,500 | 75億6412万 | -6.85% | - | 5.15 |
11/20 | 1,520 | 1,549 | 1,505 | 1,505 | -0.92% | 6,000 | 76億8152万 | -6.05% | - | 5.23 |
11/19 | 1,529 | 1,529 | 1,508 | 1,519 | -0.65% | 2,700 | 77億5297万 | -5.53% | - | 5.28 |
11/16 | 1,506 | 1,530 | 1,506 | 1,529 | +0.59% | 2,300 | 78億401万 | -5.21% | - | 5.31 |
11/15 | 1,526 | 1,526 | 1,511 | 1,520 | -0.39% | 3,800 | 77億5808万 | -6% | - | 5.28 |
11/14 | 1,507 | 1,534 | 1,505 | 1,526 | -0.26% | 4,000 | 77億8870万 | -5.98% | - | 5.3 |
11/13 | 1,518 | 1,536 | 1,506 | 1,530 | -2.49% | 1,600 | 78億912万 | -6.13% | - | 5.31 |
11/12 | 1,500 | 1,574 | 1,500 | 1,569 | +3.29% | 8,200 | 80億817万 | -4.39% | - | 5.45 |
11/09 | 1,569 | 1,569 | 1,519 | 1,519 | -3.19% | 11,100 | 77億5297万 | -8% | - | 5.28 |
11/08 | 1,578 | 1,581 | 1,565 | 1,569 | -0.51% | 4,400 | 80億817万 | -5.82% | - | 5.45 |
11/07 | 1,565 | 1,579 | 1,556 | 1,577 | +0.96% | 2,200 | 80億4900万 | -6.13% | - | 5.48 |
11/06 | 1,582 | 1,582 | 1,562 | 1,562 | -0.57% | 1,500 | 79億7244万 | -7.85% | - | 5.43 |
11/05 | 1,553 | 1,580 | 1,553 | 1,571 | -0.57% | 4,000 | 80億1838万 | -8.29% | - | 5.46 |
11/02 | 1,588 | 1,589 | 1,563 | 1,580 | -0.57% | 3,800 | 80億6432万 | -8.67% | - | 5.49 |
11/01 | 1,561 | 1,589 | 1,556 | 1,589 | 0% | 3,100 | 81億1025万 | -9.36% | - | 5.52 |
10/31 | 1,575 | 1,595 | 1,570 | 1,589 | +0.76% | 2,200 | 81億1025万 | -10.68% | - | 5.52 |