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 | 1,309 | 1,309 | 1,246 | 1,260 | +0.8% | 63,000 | 118億28万 | +5.88% | 3.62 | 0.29 |
03/15 | 1,239 | 1,313 | 1,239 | 1,250 | +0.73% | 77,400 | 117億663万 | +5.49% | 3.59 | 0.29 |
03/14 | 1,220 | 1,242 | 1,218 | 1,241 | +3.76% | 44,300 | 116億2234万 | +4.99% | 3.56 | 0.28 |
03/13 | 1,190 | 1,202 | 1,182 | 1,196 | +1.01% | 31,100 | 112億90万 | +1.27% | 3.43 | 0.27 |
03/12 | 1,187 | 1,196 | 1,180 | 1,184 | +0.94% | 19,800 | 110億8852万 | +0.17% | 3.4 | 0.27 |
03/11 | 1,169 | 1,175 | 1,155 | 1,173 | +1.12% | 21,600 | 109億8550万 | -0.93% | 3.37 | 0.27 |
03/08 | 1,176 | 1,187 | 1,151 | 1,160 | -2.19% | 32,600 | 108億6375万 | -2.03% | 3.33 | 0.27 |
03/07 | 1,198 | 1,202 | 1,177 | 1,186 | -1.74% | 36,900 | 111億725万 | 0% | 3.41 | 0.27 |
03/06 | 1,215 | 1,222 | 1,205 | 1,207 | 0% | 93,900 | 113億392万 | +1.94% | 3.47 | 0.28 |
03/05 | 1,200 | 1,211 | 1,196 | 1,207 | +0.17% | 30,700 | 113億392万 | +2.12% | 3.47 | 0.28 |
03/04 | 1,216 | 1,216 | 1,193 | 1,205 | +0.84% | 16,400 | 112億8519万 | +2.21% | 3.46 | 0.28 |
03/01 | 1,197 | 1,214 | 1,191 | 1,195 | -1.24% | 16,700 | 111億9153万 | +1.44% | 3.43 | 0.27 |
02/28 | 1,208 | 1,222 | 1,202 | 1,210 | +0.58% | 8,400 | 113億3201万 | +2.8% | 3.47 | 0.28 |
02/27 | 1,190 | 1,205 | 1,190 | 1,203 | +0.59% | 13,300 | 112億6646万 | +2.38% | 3.45 | 0.28 |
02/26 | 1,180 | 1,196 | 1,180 | 1,196 | +0.84% | 9,600 | 112億90万 | +1.87% | 3.43 | 0.27 |
02/25 | 1,181 | 1,189 | 1,178 | 1,186 | -0.17% | 10,800 | 111億725万 | +1.02% | 3.41 | 0.27 |
02/22 | 1,196 | 1,196 | 1,170 | 1,188 | -0.34% | 8,300 | 111億2598万 | +1.11% | 3.41 | 0.27 |
02/21 | 1,211 | 1,222 | 1,191 | 1,192 | -1.57% | 22,700 | 111億6344万 | +1.36% | 3.42 | 0.27 |
02/20 | 1,180 | 1,217 | 1,180 | 1,211 | +3.42% | 26,800 | 113億4138万 | +3.06% | 3.48 | 0.28 |
02/19 | 1,167 | 1,183 | 1,166 | 1,171 | +0.43% | 16,100 | 109億6677万 | -0.26% | 3.36 | 0.27 |
02/18 | 1,167 | 1,176 | 1,150 | 1,166 | +3.19% | 14,500 | 109億1994万 | -0.6% | 3.35 | 0.27 |
02/15 | 1,137 | 1,145 | 1,126 | 1,130 | -0.18% | 7,000 | 105億8279万 | -3.58% | 3.24 | 0.26 |
02/14 | 1,144 | 1,154 | 1,124 | 1,132 | -1.14% | 34,500 | 106億152万 | -3.5% | 3.25 | 0.26 |
02/13 | 1,173 | 1,173 | 1,136 | 1,145 | -0.69% | 12,900 | 107億2327万 | -2.47% | 3.29 | 0.26 |
02/12 | 1,134 | 1,160 | 1,130 | 1,153 | +1.86% | 10,000 | 107億9819万 | -1.79% | 3.31 | 0.26 |
02/08 | 1,180 | 1,180 | 1,124 | 1,132 | -4.47% | 18,400 | 106億152万 | -3.41% | 3.25 | 0.26 |
02/07 | 1,192 | 1,195 | 1,176 | 1,185 | -1.33% | 8,200 | 110億9788万 | +1.11% | 3.4 | 0.27 |
02/06 | 1,219 | 1,222 | 1,192 | 1,201 | -2.04% | 15,500 | 112億4773万 | +2.74% | 3.45 | 0.28 |
02/05 | 1,241 | 1,241 | 1,223 | 1,226 | -0.65% | 10,800 | 114億8186万 | +5.51% | 3.52 | 0.28 |
02/04 | 1,209 | 1,240 | 1,209 | 1,234 | +3.61% | 21,400 | 115億5678万 | +6.93% | 3.54 | 0.28 |
02/01 | 1,176 | 1,199 | 1,176 | 1,191 | -0.25% | 17,700 | 111億5407万 | +3.84% | 3.42 | 0.27 |
01/31 | 1,177 | 1,194 | 1,158 | 1,194 | +3.74% | 28,800 | 111億8217万 | +4.28% | 3.43 | 0.27 |
01/30 | 1,161 | 1,188 | 1,151 | 1,151 | +0.52% | 21,300 | 107億7946万 | +0.52% | 3.31 | 0.26 |
01/29 | 1,145 | 1,158 | 1,138 | 1,145 | 0% | 10,200 | 107億2327万 | -0.26% | 3.29 | 0.26 |
01/28 | 1,177 | 1,187 | 1,144 | 1,145 | -2.3% | 16,100 | 107億2327万 | -0.61% | 3.29 | 0.26 |
01/25 | 1,166 | 1,198 | 1,166 | 1,172 | +0.51% | 13,900 | 109億7613万 | +1.3% | 3.37 | 0.27 |
01/24 | 1,173 | 1,182 | 1,155 | 1,166 | +0.43% | 9,200 | 109億1994万 | +0.34% | 3.35 | 0.27 |
01/23 | 1,161 | 1,181 | 1,160 | 1,161 | -1.11% | 9,300 | 108億7311万 | -0.51% | 3.33 | 0.27 |
01/22 | 1,201 | 1,201 | 1,160 | 1,174 | -2.25% | 17,000 | 109億9486万 | +0.09% | 3.37 | 0.27 |
01/21 | 1,221 | 1,231 | 1,192 | 1,201 | -1.56% | 17,500 | 112億4773万 | +1.69% | 3.45 | 0.28 |
01/18 | 1,191 | 1,226 | 1,191 | 1,220 | +2.52% | 18,100 | 114億2567万 | +2.61% | 3.5 | 0.28 |
01/17 | 1,185 | 1,190 | 1,178 | 1,190 | +1.36% | 10,300 | 111億4471万 | -0.42% | 3.42 | 0.27 |
01/16 | 1,186 | 1,190 | 1,170 | 1,174 | -1.01% | 11,200 | 109億9486万 | -2.41% | 3.37 | 0.27 |
01/15 | 1,147 | 1,191 | 1,147 | 1,186 | +3.4% | 24,100 | 111億725万 | -2.06% | 3.41 | 0.27 |
01/11 | 1,145 | 1,158 | 1,145 | 1,147 | +0.7% | 9,200 | 107億4200万 | -5.98% | 3.29 | 0.26 |
01/10 | 1,146 | 1,152 | 1,129 | 1,139 | -1.89% | 15,700 | 106億6708万 | -7.32% | 3.27 | 0.26 |
01/09 | 1,158 | 1,169 | 1,144 | 1,161 | +0.96% | 16,500 | 108億7311万 | -6.22% | 3.33 | 0.27 |
01/08 | 1,154 | 1,178 | 1,150 | 1,150 | +0.35% | 17,300 | 107億7010万 | -7.63% | 3.3 | 0.26 |
01/07 | 1,150 | 1,175 | 1,145 | 1,146 | +3.62% | 17,600 | 107億3263万 | -8.47% | 3.29 | 0.26 |
01/04 | 1,081 | 1,110 | 1,057 | 1,106 | -2.3% | 29,700 | 103億5802万 | -12.15% | 3.18 | 0.25 |
2018 |
12/28 | 1,116 | 1,140 | 1,101 | 1,132 | +1.34% | 15,700 | 106億152万 | -10.66% | 3.25 | 0.26 |
12/27 | 1,067 | 1,125 | 1,060 | 1,117 | +8.98% | 22,000 | 104億6104万 | -12.39% | 3.21 | 0.26 |
12/26 | 1,003 | 1,068 | 1,003 | 1,025 | +1.28% | 34,000 | 95億9943万 | -20.11% | 2.94 | 0.24 |
12/25 | 1,031 | 1,045 | 1,010 | 1,012 | -6.04% | 42,600 | 94億7768万 | -21.97% | 2.91 | 0.23 |
12/21 | 1,114 | 1,114 | 1,059 | 1,077 | -5.44% | 43,700 | 100億8643万 | -17.91% | 3.09 | 0.25 |
12/20 | 1,187 | 1,190 | 1,132 | 1,139 | -4.45% | 30,400 | 106億6708万 | -14.1% | 3.27 | 0.26 |
12/19 | 1,219 | 1,219 | 1,188 | 1,192 | -1.57% | 26,700 | 111億6344万 | -10.85% | 3.42 | 0.27 |
12/18 | 1,245 | 1,245 | 1,210 | 1,211 | -3.2% | 16,200 | 113億4138万 | -10.16% | 3.48 | 0.28 |
12/17 | 1,268 | 1,271 | 1,251 | 1,251 | -1.42% | 13,000 | 117億1599万 | -7.88% | 3.59 | 0.29 |
12/14 | 1,311 | 1,311 | 1,267 | 1,269 | -2.61% | 35,200 | 118億8457万 | -7.17% | 3.64 | 0.29 |
12/13 | 1,307 | 1,321 | 1,302 | 1,303 | +0.08% | 18,400 | 122億299万 | -5.31% | 3.74 | 0.3 |
12/12 | 1,347 | 1,347 | 1,302 | 1,302 | -0.31% | 19,300 | 121億9362万 | -5.79% | 3.74 | 0.3 |
12/11 | 1,356 | 1,363 | 1,305 | 1,306 | -4.32% | 25,900 | 122億3108万 | -5.98% | 3.75 | 0.3 |
12/10 | 1,369 | 1,380 | 1,360 | 1,365 | -3.26% | 23,500 | 127億8364万 | -2.15% | 3.92 | 0.31 |
12/07 | 1,393 | 1,421 | 1,386 | 1,411 | +3.52% | 46,100 | 132億1444万 | +0.79% | 4.05 | 0.32 |
12/06 | 1,419 | 1,419 | 1,355 | 1,363 | -2.85% | 44,800 | 127億6491万 | -2.78% | 3.91 | 0.31 |
12/05 | 1,375 | 1,408 | 1,368 | 1,403 | +2.11% | 21,100 | 131億3952万 | -0.21% | 4.03 | 0.32 |
12/04 | 1,400 | 1,401 | 1,369 | 1,374 | -1.58% | 14,400 | 128億6792万 | -2.48% | 3.95 | 0.32 |
12/03 | 1,374 | 1,397 | 1,374 | 1,396 | +1.82% | 20,100 | 130億7396万 | -1.06% | 4.01 | 0.32 |
11/30 | 1,363 | 1,394 | 1,363 | 1,371 | +0.81% | 10,700 | 128億3983万 | -3.38% | 3.94 | 0.31 |
11/29 | 1,349 | 1,381 | 1,349 | 1,360 | +1.49% | 24,400 | 127億3681万 | -4.83% | 3.91 | 0.31 |
11/28 | 1,334 | 1,345 | 1,322 | 1,340 | +0.83% | 14,500 | 125億4950万 | -7.2% | 3.85 | 0.31 |
11/27 | 1,330 | 1,336 | 1,318 | 1,329 | +0.83% | 14,700 | 124億4649万 | -8.91% | 3.82 | 0.31 |
11/26 | 1,312 | 1,326 | 1,303 | 1,318 | +0.46% | 12,000 | 123億4347万 | -10.58% | 3.78 | 0.3 |
11/22 | 1,330 | 1,330 | 1,305 | 1,312 | -0.61% | 15,300 | 122億8728万 | -11.89% | 3.77 | 0.3 |
11/21 | 1,324 | 1,325 | 1,303 | 1,320 | -0.6% | 16,700 | 123億6220万 | -12.29% | 3.79 | 0.3 |
11/20 | 1,353 | 1,358 | 1,325 | 1,328 | -2.5% | 27,900 | 124億3712万 | -12.57% | 3.81 | 0.3 |
11/19 | 1,402 | 1,402 | 1,351 | 1,362 | -2.51% | 22,000 | 127億5554万 | -11.15% | 3.91 | 0.31 |
11/16 | 1,410 | 1,426 | 1,397 | 1,397 | -1.34% | 18,400 | 130億8333万 | -9.58% | 4.01 | 0.32 |
11/15 | 1,423 | 1,429 | 1,415 | 1,416 | -0.42% | 9,200 | 132億6127万 | -9.06% | 4.07 | 0.33 |
11/14 | 1,469 | 1,469 | 1,414 | 1,422 | -2.6% | 30,400 | 133億1746万 | -9.31% | 4.08 | 0.33 |
11/13 | 1,468 | 1,468 | 1,440 | 1,460 | -0.95% | 19,300 | 136億7334万 | -7.71% | 4.19 | 0.34 |
11/12 | 1,472 | 1,481 | 1,435 | 1,474 | +0.2% | 30,000 | 138億445万 | -7.47% | 4.23 | 0.34 |
11/09 | 1,494 | 1,502 | 1,466 | 1,471 | -1.14% | 24,200 | 137億7636万 | -8.41% | 4.22 | 0.34 |
11/08 | 1,480 | 1,531 | 1,480 | 1,488 | +1.43% | 21,600 | 139億3557万 | -8.2% | 4.27 | 0.34 |
11/07 | 1,485 | 1,494 | 1,461 | 1,467 | -0.74% | 21,700 | 137億3890万 | -10.22% | 4.21 | 0.34 |
11/06 | 1,465 | 1,492 | 1,456 | 1,478 | +1.51% | 14,400 | 138億4192万 | -10.32% | 4.24 | 0.34 |
11/05 | 1,492 | 1,501 | 1,448 | 1,456 | -2.54% | 31,900 | 136億3588万 | -12.45% | 4.18 | 0.33 |
11/02 | 1,484 | 1,507 | 1,456 | 1,494 | +2.75% | 27,000 | 139億9176万 | -10.97% | 4.29 | 0.34 |
11/01 | 1,465 | 1,485 | 1,424 | 1,454 | -0.62% | 44,600 | 136億1715万 | -14.07% | 4.18 | 0.33 |
10/31 | 1,480 | 1,518 | 1,463 | 1,463 | -0.2% | 34,400 | 137億144万 | -14.39% | 4.2 | 0.34 |
10/30 | 1,409 | 1,495 | 1,409 | 1,466 | +2.09% | 30,300 | 137億2953万 | -15.06% | 4.21 | 0.34 |
10/29 | 1,495 | 1,495 | 1,385 | 1,436 | -9.23% | 61,400 | 134億4857万 | -17.38% | 4.12 | 0.33 |
10/26 | 1,661 | 1,661 | 1,582 | 1,582 | -3% | 23,100 | 148億1591万 | -9.55% | 4.54 | 0.36 |
10/25 | 1,703 | 1,712 | 1,628 | 1,631 | -6.43% | 21,500 | 152億7481万 | -6.96% | 4.68 | 0.37 |
10/24 | 1,702 | 1,753 | 1,685 | 1,743 | +2.59% | 25,600 | 163億2372万 | -0.57% | 5.01 | 0.4 |
10/23 | 1,719 | 1,719 | 1,686 | 1,699 | -0.12% | 22,200 | 159億1165万 | -2.91% | 4.88 | 0.39 |
10/22 | 1,692 | 1,707 | 1,685 | 1,701 | -0.76% | 11,200 | 159億3038万 | -2.69% | 4.88 | 0.39 |
10/19 | 1,719 | 1,722 | 1,675 | 1,714 | +1.12% | 16,900 | 160億5213万 | -1.83% | 4.92 | 0.39 |
10/18 | 1,692 | 1,722 | 1,665 | 1,695 | +0.53% | 23,900 | 158億7419万 | -2.75% | 4.87 | 0.39 |