株価チャート
2018/10/30～2019/03/29
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 | 1,226 | 1,245 | 1,226 | 1,244 | +1.47% | 700 | 29億4828万 | -4.97% | 3.2 | 0.38 |
| 03/28 | 1,227 | 1,227 | 1,226 | 1,226 | -0.41% | 1,600 | 29億562万 | -6.91% | 3.16 | 0.37 |
| 03/27 | 1,241 | 1,241 | 1,231 | 1,231 | -0.73% | 1,000 | 29億1747万 | -6.95% | 3.17 | 0.38 |
| 03/26 | 1,234 | 1,250 | 1,234 | 1,240 | +0.32% | 800 | 29億3880万 | -6.63% | 3.19 | 0.38 |
| 03/25 | 1,236 | 1,236 | 1,236 | 1,236 | -2.14% | 2,100 | 29億2932万 | -7.14% | 3.18 | 0.38 |
| 03/22 | 1,262 | 1,263 | 1,250 | 1,263 | +0.96% | 3,000 | 29億9331万 | -5.18% | 3.25 | 0.39 |
| 03/20 | 1,245 | 1,251 | 1,241 | 1,251 | 0% | 1,600 | 29億6487万 | -6.08% | 3.22 | 0.38 |
| 03/19 | 1,261 | 1,262 | 1,251 | 1,251 | 0% | 4,700 | 29億6487万 | -5.94% | 3.22 | 0.38 |
| 03/18 | 1,252 | 1,252 | 1,251 | 1,251 | 0% | 600 | 29億6487万 | -5.66% | 3.22 | 0.38 |
| 03/15 | 1,260 | 1,260 | 1,251 | 1,251 | -0.71% | 1,000 | 29億6487万 | -5.37% | 3.22 | 0.38 |
| 03/14 | 1,270 | 1,270 | 1,250 | 1,260 | -1.87% | 2,900 | 29億8620万 | -4.47% | 3.24 | 0.38 |
| 03/13 | 1,285 | 1,285 | 1,277 | 1,284 | -0.31% | 300 | 30億4308万 | -2.43% | 3.31 | 0.39 |
| 03/12 | 1,284 | 1,307 | 1,284 | 1,288 | +0.16% | 2,200 | 30億5256万 | -1.68% | 3.32 | 0.39 |
| 03/11 | 1,263 | 1,286 | 1,260 | 1,286 | +0.7% | 1,700 | 30億4782万 | -1.38% | 3.31 | 0.39 |
| 03/08 | 1,304 | 1,304 | 1,251 | 1,277 | -2.3% | 2,900 | 30億2649万 | -1.47% | 3.29 | 0.39 |
| 03/07 | 1,308 | 1,308 | 1,307 | 1,307 | -0.83% | 1,100 | 30億9759万 | +1.24% | 3.37 | 0.4 |
| 03/06 | 1,339 | 1,342 | 1,312 | 1,318 | -1.86% | 2,300 | 31億2366万 | +2.81% | 3.39 | 0.4 |
| 03/05 | 1,408 | 1,408 | 1,340 | 1,343 | -4.89% | 2,300 | 31億8291万 | +5.33% | 3.46 | 0.41 |
| 03/04 | 1,412 | 1,412 | 1,412 | 1,412 | +1.58% | 100 | 33億4644万 | +11.53% | 3.64 | 0.43 |
| 03/01 | 1,415 | 1,415 | 1,381 | 1,390 | +0.07% | 600 | 32億9430万 | +10.76% | 3.58 | 0.42 |
| 02/28 | 1,408 | 1,422 | 1,382 | 1,389 | -2.25% | 1,700 | 32億9193万 | +11.66% | 3.58 | 0.42 |
| 02/27 | 1,410 | 1,421 | 1,405 | 1,421 | +1.43% | 1,200 | 33億6777万 | +15.25% | 3.66 | 0.43 |
| 02/26 | 1,463 | 1,469 | 1,401 | 1,401 | -2.23% | 3,100 | 33億2037万 | +14.84% | 3.61 | 0.43 |
| 02/25 | 1,463 | 1,476 | 1,433 | 1,433 | -2.05% | 1,000 | 33億9621万 | +18.53% | 3.69 | 0.44 |
| 02/22 | 1,447 | 1,463 | 1,434 | 1,463 | +1.11% | 2,300 | 34億6731万 | +22.43% | 3.77 | 0.45 |
| 02/21 | 1,432 | 1,447 | 1,421 | 1,447 | +4.7% | 8,300 | 34億2939万 | +22.63% | 3.73 | 0.44 |
| 02/20 | 1,376 | 1,432 | 1,370 | 1,382 | +2.37% | 9,600 | 32億7534万 | +18.63% | 3.56 | 0.42 |
| 02/19 | 1,292 | 1,376 | 1,288 | 1,350 | +2.43% | 3,000 | 31億9950万 | +17.09% | 3.48 | 0.41 |
| 02/18 | 1,295 | 1,318 | 1,280 | 1,318 | +3.37% | 2,700 | 31億2366万 | +15.61% | 3.39 | 0.4 |
| 02/15 | 1,266 | 1,290 | 1,220 | 1,275 | +2.16% | 6,000 | 30億2175万 | +13.03% | 3.28 | 0.39 |
| 02/14 | 1,198 | 1,314 | 1,195 | 1,248 | +4.35% | 8,000 | 29億5776万 | +11.53% | 3.21 | 0.38 |
| 02/13 | 1,151 | 1,196 | 1,151 | 1,196 | +3.82% | 1,600 | 28億3452万 | +7.75% | 3.08 | 0.37 |
| 02/12 | 1,151 | 1,160 | 1,151 | 1,152 | -1.54% | 900 | 27億3024万 | +4.25% | 2.97 | 0.35 |
| 02/08 | 1,164 | 1,170 | 1,164 | 1,170 | -0.51% | 800 | 27億7290万 | +6.46% | 3.01 | 0.36 |
| 02/07 | 1,171 | 1,182 | 1,162 | 1,176 | +0.6% | 1,100 | 27億8712万 | +7.69% | 3.03 | 0.36 |
| 02/06 | 1,169 | 1,170 | 1,168 | 1,169 | +1.65% | 1,000 | 27億7053万 | +7.64% | 3.01 | 0.36 |
| 02/05 | 1,140 | 1,150 | 1,140 | 1,150 | +2.31% | 800 | 27億2550万 | +6.68% | 2.96 | 0.35 |
| 02/04 | 1,101 | 1,159 | 1,101 | 1,124 | +2.18% | 2,300 | 26億6388万 | +5.05% | 2.89 | 0.34 |
| 02/01 | 1,132 | 1,132 | 1,100 | 1,100 | -2.83% | 2,300 | 26億700万 | +3.19% | 2.83 | 0.34 |
| 01/31 | 1,103 | 1,132 | 1,103 | 1,132 | +2.72% | 1,300 | 26億8284万 | +6.19% | 2.92 | 0.35 |
| 01/30 | 1,110 | 1,115 | 1,102 | 1,102 | -2.99% | 1,100 | 26億1174万 | +3.28% | 2.84 | 0.34 |
| 01/29 | 1,140 | 1,140 | 1,136 | 1,136 | +2.25% | 1,100 | 26億9232万 | +5.87% | 2.93 | 0.35 |
| 01/28 | 1,143 | 1,143 | 1,111 | 1,111 | -3.22% | 900 | 26億3307万 | +3.06% | 2.86 | 0.34 |
| 01/25 | 1,100 | 1,150 | 1,100 | 1,148 | +3.42% | 4,800 | 27億2076万 | +5.71% | 2.96 | 0.35 |
| 01/24 | 1,110 | 1,110 | 1,095 | 1,110 | 0% | 400 | 26億3070万 | +1.65% | 2.86 | 0.34 |
| 01/23 | 1,110 | 1,110 | 1,100 | 1,110 | +0.91% | 300 | 26億3070万 | +0.82% | 2.86 | 0.34 |
| 01/22 | 1,113 | 1,113 | 1,100 | 1,100 | -0.99% | 1,700 | 26億700万 | -0.81% | 2.83 | 0.34 |
| 01/21 | 1,129 | 1,129 | 1,111 | 1,111 | +1.09% | 600 | 26億3307万 | -0.8% | 2.86 | 0.34 |
| 01/18 | 1,087 | 1,100 | 1,084 | 1,099 | +1.1% | 9,900 | 26億463万 | -2.74% | 2.83 | 0.34 |
| 01/17 | 1,077 | 1,088 | 1,077 | 1,087 | +0.93% | 500 | 25億7619万 | -4.9% | 2.8 | 0.33 |
| 01/16 | 1,100 | 1,100 | 1,077 | 1,077 | -0.37% | 1,800 | 25億5249万 | -6.75% | 2.77 | 0.33 |
| 01/15 | 1,019 | 1,081 | 1,019 | 1,081 | +6.08% | 4,300 | 25億6197万 | -7.45% | 2.78 | 0.33 |
| 01/11 | 1,050 | 1,050 | 1,013 | 1,019 | -0.59% | 2,800 | 24億1503万 | -13.79% | 2.62 | 0.31 |
| 01/10 | 1,032 | 1,038 | 1,002 | 1,025 | -0.68% | 2,600 | 24億2925万 | -14.44% | 2.64 | 0.31 |
| 01/09 | 1,057 | 1,066 | 1,032 | 1,032 | -0.67% | 1,500 | 24億4584万 | -14.92% | 2.66 | 0.32 |
| 01/08 | 1,048 | 1,049 | 1,039 | 1,039 | -1.89% | 3,300 | 24億6243万 | -15.46% | 2.68 | 0.32 |
| 01/07 | 1,012 | 1,092 | 1,012 | 1,059 | +5.37% | 5,200 | 25億983万 | -14.73% | 2.73 | 0.32 |
| 01/04 | 999 | 1,005 | 971 | 1,005 | -0.2% | 900 | 23億8185万 | -19.86% | 2.59 | 0.31 |
| 2018 |
| 12/28 | 1,001 | 1,033 | 1,001 | 1,007 | -0.3% | 3,900 | 23億8659万 | -20.71% | 2.59 | 0.31 |
| 12/27 | 1,010 | 1,022 | 999 | 1,010 | +3.91% | 4,500 | 23億9370万 | -21.58% | 2.6 | 0.31 |
| 12/26 | 951 | 997 | 951 | 972 | +2.97% | 3,900 | 23億364万 | -25.46% | 2.5 | 0.3 |
| 12/25 | 993 | 993 | 931 | 944 | -7.81% | 20,000 | 22億3728万 | -28.59% | 2.43 | 0.29 |
| 12/21 | 1,098 | 1,098 | 1,018 | 1,024 | -7.66% | 18,300 | 24億2688万 | -23.7% | 2.64 | 0.31 |
| 12/20 | 1,189 | 1,190 | 1,109 | 1,109 | -5.05% | 3,900 | 26億2833万 | -18.46% | 2.86 | 0.34 |
| 12/19 | 1,238 | 1,238 | 1,168 | 1,168 | -6.18% | 7,000 | 27億6816万 | -15.05% | 3.01 | 0.36 |
| 12/18 | 1,272 | 1,272 | 1,245 | 1,245 | -1.97% | 2,800 | 29億5065万 | -10.3% | 3.21 | 0.38 |
| 12/17 | 1,284 | 1,284 | 1,270 | 1,270 | -2.23% | 3,500 | 30億990万 | -9.09% | 3.27 | 0.39 |
| 12/14 | 1,300 | 1,307 | 1,299 | 1,299 | -0.84% | 7,200 | 30億7863万 | -7.74% | 3.35 | 0.4 |
| 12/13 | 1,305 | 1,310 | 1,300 | 1,310 | -0.08% | 1,200 | 31億470万 | -7.42% | 3.37 | 0.4 |
| 12/12 | 1,304 | 1,311 | 1,300 | 1,311 | -1.43% | 3,600 | 31億707万 | -7.81% | 3.38 | 0.4 |
| 12/11 | 1,354 | 1,373 | 1,330 | 1,330 | -2.28% | 3,300 | 31億5210万 | -6.99% | 3.43 | 0.41 |
| 12/10 | 1,364 | 1,364 | 1,361 | 1,361 | -1.31% | 900 | 32億2557万 | -5.09% | 3.5 | 0.42 |
| 12/07 | 1,376 | 1,379 | 1,370 | 1,379 | -1.5% | 1,300 | 32億6823万 | -4.17% | 3.55 | 0.42 |
| 12/06 | 1,407 | 1,407 | 1,377 | 1,400 | -0.43% | 300 | 33億1800万 | -2.85% | 3.61 | 0.43 |
| 12/05 | 1,407 | 1,407 | 1,383 | 1,406 | -0.07% | 5,300 | 33億3222万 | -2.43% | 3.62 | 0.43 |
| 12/04 | 1,418 | 1,418 | 1,406 | 1,407 | -1.33% | 2,600 | 33億3459万 | -2.22% | 3.62 | 0.43 |
| 12/03 | 1,406 | 1,428 | 1,406 | 1,426 | +1.21% | 2,000 | 33億7962万 | -0.7% | 3.67 | 0.44 |
| 11/30 | 1,408 | 1,409 | 1,401 | 1,409 | +0.07% | 400 | 33億3933万 | -1.67% | 3.63 | 0.43 |
| 11/29 | 1,420 | 1,420 | 1,400 | 1,408 | -1.4% | 1,200 | 33億3696万 | -1.74% | 3.63 | 0.43 |
| 11/28 | 1,365 | 1,440 | 1,365 | 1,428 | +4.62% | 2,800 | 33億8436万 | -0.49% | 3.68 | 0.44 |
| 11/27 | 1,398 | 1,399 | 1,365 | 1,365 | -0.22% | 1,000 | 32億3505万 | -5.01% | 3.52 | 0.42 |
| 11/26 | 1,401 | 1,401 | 1,361 | 1,368 | -2.7% | 1,500 | 32億4216万 | -5.26% | 3.52 | 0.42 |
| 11/22 | 1,411 | 1,411 | 1,406 | 1,406 | -1.88% | 2,600 | 33億3222万 | -3.1% | 3.62 | 0.43 |
| 11/21 | 1,412 | 1,435 | 1,405 | 1,433 | +1.49% | 1,300 | 33億9621万 | -1.71% | 3.69 | 0.44 |
| 11/20 | 1,423 | 1,423 | 1,412 | 1,412 | -0.84% | 1,900 | 33億4644万 | -3.49% | 3.64 | 0.43 |
| 11/19 | 1,441 | 1,441 | 1,424 | 1,424 | -1.25% | 700 | 33億7488万 | -3.06% | 3.67 | 0.43 |
| 11/16 | 1,469 | 1,469 | 1,440 | 1,442 | -3.16% | 3,100 | 34億1754万 | -2.17% | 3.71 | 0.44 |
| 11/15 | 1,464 | 1,494 | 1,464 | 1,489 | +0.13% | 3,900 | 35億2893万 | +0.68% | 3.83 | 0.45 |
| 11/14 | 1,492 | 1,580 | 1,487 | 1,487 | +0.81% | 7,100 | 35億2419万 | +0.34% | 3.83 | 0.45 |
| 11/13 | 1,478 | 1,478 | 1,475 | 1,475 | -0.81% | 1,200 | 34億9575万 | -0.81% | 3.8 | 0.45 |
| 11/12 | 1,500 | 1,503 | 1,487 | 1,487 | -2.94% | 3,900 | 35億2419万 | -0.47% | 3.83 | 0.45 |
| 11/09 | 1,505 | 1,545 | 1,505 | 1,532 | +3.44% | 4,000 | 36億3084万 | +2.2% | 3.95 | 0.47 |
| 11/08 | 1,494 | 1,494 | 1,481 | 1,481 | -0.8% | 900 | 35億997万 | -1.33% | 3.81 | 0.45 |
| 11/07 | 1,499 | 1,499 | 1,458 | 1,493 | -0.4% | 1,000 | 35億3841万 | -0.86% | 3.84 | 0.46 |
| 11/06 | 1,484 | 1,500 | 1,484 | 1,499 | +4.31% | 1,600 | 35億5263万 | -0.93% | 3.86 | 0.46 |
| 11/05 | 1,441 | 1,453 | 1,425 | 1,437 | -3.17% | 2,200 | 34億569万 | -5.52% | 3.7 | 0.44 |
| 11/02 | 1,484 | 1,484 | 1,484 | 1,484 | +4.21% | 300 | 35億1708万 | -2.82% | 3.82 | 0.45 |
| 11/01 | 1,408 | 1,428 | 1,408 | 1,424 | +1.14% | 800 | 33億7488万 | -6.93% | 3.67 | 0.43 |
| 10/31 | 1,362 | 1,425 | 1,362 | 1,408 | +4.84% | 1,700 | 33億3696万 | -8.27% | 3.63 | 0.43 |
| 10/30 | 1,343 | 1,343 | 1,343 | 1,343 | +0.9% | 100 | 31億8291万 | -12.79% | 3.46 | 0.41 |
