株価チャート
2018/10/22～2019/04/03
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 |
| 04/03 | 1,241 | 1,294 | 1,165 | 1,170 | -4.65% | 19,200 | 15億8886万 | +5.5% | 16.51 | 0.49 |
| 04/02 | 1,422 | 1,460 | 1,211 | 1,227 | -9.45% | 34,500 | 16億6626万 | +11.65% | 17.31 | 0.51 |
| 04/01 | 1,494 | 1,504 | 1,345 | 1,355 | -8.01% | 22,200 | 18億4009万 | +24.77% | 19.12 | 0.56 |
| 03/29 | 1,520 | 1,588 | 1,435 | 1,473 | -5.58% | 19,000 | 20億33万 | +37.92% | 20.78 | 0.61 |
| 03/28 | 1,597 | 1,597 | 1,510 | 1,560 | +0.19% | 30,700 | 21億1848万 | +49.43% | 22.01 | 0.65 |
| 03/27 | 1,384 | 1,557 | 1,384 | 1,557 | +10.11% | 33,400 | 21億1440万 | +53.4% | 21.97 | 0.65 |
| 03/26 | 1,372 | 1,425 | 1,306 | 1,414 | +0.64% | 30,600 | 19億2021万 | +43.55% | 19.95 | 0.59 |
| 03/25 | 1,400 | 1,496 | 1,314 | 1,405 | -2.77% | 37,700 | 19億799万 | +46.2% | 19.82 | 0.58 |
| 03/22 | 1,239 | 1,580 | 1,226 | 1,445 | +9.8% | 98,300 | 19億6231万 | +54.05% | 20.39 | 0.6 |
| 03/20 | 1,265 | 1,428 | 1,257 | 1,316 | -0.68% | 134,600 | 17億8712万 | +43.98% | 18.57 | 0.55 |
| 03/19 | 1,042 | 1,325 | 995 | 1,325 | +29.27% | 60,100 | 17億9935万 | +47.88% | 18.69 | 0.55 |
| 03/18 | 950 | 1,025 | 950 | 1,025 | +7.89% | 14,200 | 13億9195万 | +16.74% | 14.46 | 0.43 |
| 03/15 | 878 | 975 | 878 | 950 | +8.2% | 20,500 | 12億9010万 | +9.07% | 13.4 | 0.39 |
| 03/14 | 869 | 878 | 869 | 878 | -0.68% | 300 | 11億9232万 | +1.39% | 12.39 | 0.36 |
| 03/12 | 874 | 885 | 874 | 884 | -0.45% | 500 | 12億47万 | +2.2% | 12.47 | 0.37 |
| 03/11 | 888 | 888 | 888 | 888 | +2.19% | 100 | 12億590万 | +2.78% | 12.53 | 0.37 |
| 03/08 | 865 | 876 | 865 | 869 | -1.7% | 400 | 11億8010万 | +0.93% | 12.26 | 0.36 |
| 03/05 | 870 | 898 | 870 | 884 | +0.57% | 1,300 | 12億47万 | +2.79% | 12.47 | 0.37 |
| 03/04 | 871 | 879 | 871 | 879 | +0.92% | 200 | 11億9368万 | +2.45% | 12.4 | 0.36 |
| 03/01 | 871 | 871 | 871 | 871 | 0% | 100 | 11億8281万 | +1.75% | 12.29 | 0.36 |
| 02/28 | 880 | 880 | 871 | 871 | +0.11% | 200 | 11億8281万 | +1.99% | 12.29 | 0.36 |
| 02/27 | 855 | 870 | 855 | 870 | +1.16% | 300 | 11億8146万 | +2.11% | 12.27 | 0.36 |
| 02/26 | 872 | 872 | 860 | 860 | +0.58% | 600 | 11億6788万 | +1.18% | 12.13 | 0.36 |
| 02/25 | 880 | 880 | 855 | 855 | -5% | 600 | 11億6109万 | +0.83% | 12.06 | 0.35 |
| 02/21 | 880 | 900 | 880 | 900 | -1.1% | 600 | 12億2220万 | +6.51% | 12.7 | 0.37 |
| 02/20 | 910 | 910 | 910 | 910 | +0.11% | 1,000 | 12億3578万 | +8.2% | 12.84 | 0.38 |
| 02/19 | 896 | 912 | 896 | 909 | +1.45% | 600 | 12億3442万 | +8.73% | 12.82 | 0.38 |
| 02/18 | 884 | 898 | 884 | 896 | +2.99% | 500 | 12億1676万 | +7.82% | 12.64 | 0.37 |
| 02/15 | 841 | 909 | 841 | 870 | +4.57% | 8,800 | 11億8146万 | +5.2% | 12.27 | 0.36 |
| 02/14 | 821 | 848 | 821 | 832 | +0.97% | 1,100 | 11億2985万 | +1.22% | 11.74 | 0.35 |
| 02/13 | 824 | 824 | 824 | 824 | +1.48% | 100 | 11億1899万 | +0.73% | 11.63 | 0.34 |
| 02/12 | 844 | 859 | 812 | 812 | -2.05% | 900 | 11億269万 | -0.37% | 11.46 | 0.34 |
| 02/08 | 856 | 856 | 829 | 829 | -1.66% | 900 | 11億2578万 | +2.09% | 11.7 | 0.34 |
| 02/07 | 868 | 869 | 841 | 843 | -2.66% | 3,700 | 11億4479万 | +4.33% | 11.89 | 0.35 |
| 02/06 | 852 | 869 | 852 | 866 | -0.12% | 1,500 | 11億7602万 | +7.58% | 12.22 | 0.36 |
| 02/05 | 835 | 867 | 835 | 867 | +2.48% | 600 | 11億7738万 | +7.43% | 12.23 | 0.36 |
| 02/04 | 848 | 848 | 833 | 846 | -0.35% | 600 | 11億4886万 | +4.44% | 11.94 | 0.35 |
| 02/01 | 846 | 850 | 846 | 849 | +0.35% | 1,000 | 11億5294万 | +4.43% | 11.98 | 0.35 |
| 01/31 | 845 | 849 | 845 | 846 | 0% | 500 | 11億4886万 | +3.8% | 11.94 | 0.35 |
| 01/30 | 848 | 848 | 841 | 846 | +1.56% | 1,200 | 11億4886万 | +3.17% | 11.94 | 0.35 |
| 01/29 | 833 | 834 | 833 | 833 | 0% | 1,200 | 11億3121万 | +0.97% | 11.75 | 0.35 |
| 01/28 | 817 | 833 | 817 | 833 | +0.12% | 400 | 11億3121万 | +0.24% | 11.75 | 0.35 |
| 01/25 | 823 | 835 | 818 | 832 | +1.46% | 900 | 11億2985万 | -0.6% | 11.74 | 0.35 |
| 01/24 | 792 | 820 | 792 | 820 | -0.24% | 800 | 11億1356万 | -2.73% | 11.57 | 0.34 |
| 01/23 | 797 | 822 | 797 | 822 | -0.6% | 300 | 11億1627万 | -3.41% | 11.6 | 0.34 |
| 01/21 | 835 | 835 | 805 | 827 | +0.85% | 900 | 11億2306万 | -3.61% | 11.67 | 0.34 |
| 01/17 | 805 | 837 | 805 | 820 | +2.24% | 600 | 11億1356万 | -5.31% | 11.57 | 0.34 |
| 01/16 | 805 | 805 | 799 | 802 | 0% | 1,200 | 10億8911万 | -8.24% | 11.32 | 0.33 |
| 01/15 | 790 | 814 | 790 | 802 | +1.65% | 1,100 | 10億8911万 | -9.17% | 11.32 | 0.33 |
| 01/11 | 797 | 797 | 780 | 789 | +0.64% | 800 | 10億7146万 | -11.74% | 11.13 | 0.33 |
| 01/10 | 808 | 808 | 765 | 784 | -1.13% | 2,700 | 10億6467万 | -13.47% | 11.06 | 0.33 |
| 01/09 | 793 | 793 | 793 | 793 | +1.93% | 100 | 10億7689万 | -13.52% | 11.19 | 0.33 |
| 01/08 | 749 | 792 | 738 | 778 | +3.73% | 3,700 | 10億5652万 | -16.07% | 10.98 | 0.32 |
| 01/07 | 749 | 760 | 749 | 750 | +1.63% | 1,000 | 10億1850万 | -19.87% | 10.58 | 0.31 |
| 01/04 | 742 | 743 | 731 | 738 | -0.94% | 1,500 | 10億220万 | -21.99% | 10.41 | 0.31 |
| 2018 |
| 12/28 | 730 | 755 | 730 | 745 | +1.78% | 2,900 | 10億1171万 | -22.07% | - | 0.32 |
| 12/27 | 736 | 762 | 732 | 732 | +0.14% | 7,100 | 9億9405万 | -24.15% | - | 0.32 |
| 12/26 | 773 | 774 | 731 | 731 | -5.43% | 9,000 | 9億9269万 | -25.1% | - | 0.32 |
| 12/25 | 796 | 815 | 773 | 773 | -15.61% | 8,400 | 10億4973万 | -21.6% | - | 0.34 |
| 12/21 | 904 | 916 | 895 | 916 | -2.14% | 1,600 | 12億4392万 | -8.12% | - | 0.4 |
| 12/20 | 924 | 936 | 907 | 936 | +1.3% | 1,700 | 12億7108万 | -6.68% | - | 0.41 |
| 12/19 | 908 | 968 | 908 | 924 | +1.65% | 600 | 12億5479万 | -8.42% | - | 0.4 |
| 12/18 | 940 | 940 | 909 | 909 | -6.1% | 1,300 | 12億3442万 | -10.53% | - | 0.39 |
| 12/17 | 955 | 969 | 955 | 968 | -0.21% | 400 | 13億1454万 | -5.38% | - | 0.42 |
| 12/14 | 972 | 972 | 970 | 970 | -0.21% | 1,100 | 13億1726万 | -5.55% | - | 0.42 |
| 12/13 | 973 | 973 | 955 | 972 | -1.32% | 2,400 | 13億1997万 | -5.81% | - | 0.42 |
| 12/12 | 982 | 1,004 | 981 | 985 | +0.31% | 800 | 13億3763万 | -4.92% | - | 0.43 |
| 12/11 | 1,010 | 1,010 | 982 | 982 | -3.25% | 300 | 13億3355万 | -5.49% | - | 0.43 |
| 12/10 | 1,002 | 1,021 | 1,002 | 1,015 | -0.39% | 400 | 13億7837万 | -2.68% | - | 0.44 |
| 12/07 | 1,000 | 1,029 | 1,000 | 1,019 | -0.1% | 1,300 | 13億8380万 | -2.49% | - | 0.44 |
| 12/06 | 1,005 | 1,029 | 1,002 | 1,020 | +1.49% | 1,400 | 13億8516万 | -2.49% | - | 0.44 |
| 12/05 | 1,013 | 1,015 | 1,005 | 1,005 | -3.55% | 1,100 | 13億6479万 | -4.1% | - | 0.44 |
| 12/04 | 1,070 | 1,070 | 1,042 | 1,042 | -2.62% | 2,500 | 14億1503万 | -0.86% | - | 0.45 |
| 12/03 | 1,070 | 1,070 | 1,070 | 1,070 | -1.38% | 300 | 14億5306万 | +1.42% | - | 0.46 |
| 11/30 | 1,075 | 1,114 | 1,070 | 1,085 | +1.4% | 4,300 | 14億7343万 | +2.65% | - | 0.47 |
| 11/29 | 1,016 | 1,122 | 1,016 | 1,070 | +2.29% | 16,700 | 14億5306万 | +1.04% | - | 0.46 |
| 11/28 | 998 | 1,047 | 998 | 1,046 | +4.81% | 2,200 | 14億2046万 | -1.51% | - | 0.45 |
| 11/27 | 996 | 999 | 995 | 998 | 0% | 2,000 | 13億5528万 | -6.38% | - | 0.43 |
| 11/26 | 995 | 999 | 995 | 998 | +0.3% | 900 | 13億5528万 | -6.82% | - | 0.43 |
| 11/21 | 985 | 995 | 985 | 995 | +2.05% | 300 | 13億5121万 | -7.7% | - | 0.43 |
| 11/20 | 989 | 989 | 975 | 975 | -2.3% | 300 | 13億2405万 | -10.06% | - | 0.42 |
| 11/19 | 981 | 998 | 978 | 998 | +1.63% | 3,000 | 13億5528万 | -8.36% | - | 0.43 |
| 11/16 | 1,000 | 1,000 | 959 | 982 | -6.3% | 15,700 | 13億3355万 | -10.24% | - | 0.43 |
| 11/15 | 1,022 | 1,048 | 1,022 | 1,048 | -1.32% | 600 | 14億2318万 | -4.81% | - | 0.46 |
| 11/14 | 1,092 | 1,092 | 1,062 | 1,062 | -2.84% | 400 | 14億4219万 | -3.89% | - | 0.46 |
| 11/12 | 1,093 | 1,095 | 1,064 | 1,093 | 0% | 700 | 14億8429万 | -1.44% | - | 0.47 |
| 11/08 | 1,094 | 1,094 | 1,065 | 1,093 | +0.74% | 1,100 | 14億8429万 | -1.71% | - | 0.47 |
| 11/07 | 1,088 | 1,088 | 1,064 | 1,085 | +1.97% | 400 | 14億7343万 | -2.6% | - | 0.47 |
| 11/06 | 1,062 | 1,088 | 1,062 | 1,064 | -2.56% | 600 | 14億4491万 | -4.74% | - | 0.46 |
| 11/05 | 1,065 | 1,092 | 1,065 | 1,092 | +2.06% | 400 | 14億8293万 | -2.59% | - | 0.47 |
| 11/02 | 1,071 | 1,071 | 1,039 | 1,070 | 0% | 800 | 14億5306万 | -4.89% | - | 0.46 |
| 11/01 | 1,049 | 1,070 | 1,049 | 1,070 | +0.09% | 400 | 14億5306万 | -5.23% | - | 0.46 |
| 10/31 | 1,069 | 1,069 | 1,069 | 1,069 | -0.09% | 100 | 14億5170万 | -5.73% | - | 0.46 |
| 10/30 | 1,028 | 1,070 | 1,028 | 1,070 | +1.04% | 600 | 14億5306万 | -5.89% | - | 0.46 |
| 10/29 | 1,051 | 1,061 | 1,051 | 1,059 | +0.76% | 1,600 | 14億3812万 | -7.19% | - | 0.46 |
| 10/26 | 1,088 | 1,091 | 1,051 | 1,051 | -2.5% | 1,200 | 14億2725万 | -8.13% | - | 0.46 |
| 10/25 | 1,101 | 1,130 | 1,078 | 1,078 | -5.77% | 3,000 | 14億6392万 | -6.02% | - | 0.47 |
| 10/24 | 1,117 | 1,144 | 1,117 | 1,144 | +0.44% | 200 | 15億5355万 | -0.44% | - | 0.5 |
| 10/23 | 1,126 | 1,139 | 1,126 | 1,139 | +1.61% | 400 | 15億4676万 | -0.78% | - | 0.49 |
| 10/22 | 1,121 | 1,128 | 1,121 | 1,121 | -1.92% | 300 | 15億2231万 | -2.27% | - | 0.49 |
