株価チャート
2018/10/25～2019/03/29
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 | 1,020 | 1,032 | 1,010 | 1,021 | +0.89% | 400 | 14億2123万 | -0.39% | 11.14 | 0.3 |
| 03/28 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 200 | 14億870万 | -1.27% | 11.04 | 0.3 |
| 03/27 | 1,012 | 1,012 | 1,012 | 1,012 | -2.5% | 1,700 | 14億870万 | -1.36% | 11.04 | 0.3 |
| 03/26 | 1,049 | 1,049 | 1,038 | 1,038 | +3.39% | 700 | 14億4489万 | +1.27% | 11.33 | 0.3 |
| 03/25 | 1,020 | 1,034 | 1,004 | 1,004 | -1.57% | 700 | 13億9756万 | -1.86% | 10.96 | 0.29 |
| 03/22 | 1,020 | 1,020 | 1,020 | 1,020 | -0.29% | 100 | 14億1984万 | -0.29% | 11.13 | 0.3 |
| 03/20 | 1,019 | 1,023 | 1,019 | 1,023 | +0.39% | 600 | 14億2401万 | 0% | 11.16 | 0.3 |
| 03/19 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 400 | 14億1844万 | -0.29% | 11.12 | 0.3 |
| 03/18 | 1,012 | 1,022 | 1,012 | 1,019 | -1.64% | 600 | 14億1844万 | -0.2% | 11.12 | 0.3 |
| 03/15 | 1,036 | 1,036 | 1,036 | 1,036 | 0% | 600 | 14億4211万 | +1.57% | 11.31 | 0.3 |
| 03/14 | 1,036 | 1,036 | 1,036 | 1,036 | 0% | 300 | 14億4211万 | +1.77% | 11.31 | 0.3 |
| 03/13 | 1,011 | 1,036 | 1,011 | 1,036 | 0% | 200 | 14億4211万 | +1.97% | 11.31 | 0.3 |
| 03/12 | 1,016 | 1,036 | 1,016 | 1,036 | +0.29% | 200 | 14億4211万 | +2.17% | 11.31 | 0.3 |
| 03/11 | 1,032 | 1,033 | 1,032 | 1,033 | +0.1% | 700 | 14億3793万 | +1.97% | 11.27 | 0.3 |
| 03/08 | 1,026 | 1,032 | 1,025 | 1,032 | 0% | 1,100 | 14億3654万 | +2.18% | 11.26 | 0.3 |
| 03/07 | 1,011 | 1,032 | 1,011 | 1,032 | -0.1% | 200 | 14億3654万 | +2.28% | 11.26 | 0.3 |
| 03/06 | 1,003 | 1,033 | 1,003 | 1,033 | +1.18% | 400 | 14億3793万 | +2.58% | 11.27 | 0.3 |
| 03/05 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 500 | 14億2123万 | +1.49% | 11.14 | 0.3 |
| 03/04 | 1,021 | 1,021 | 1,021 | 1,021 | -1.45% | 100 | 14億2123万 | +1.59% | 11.14 | 0.3 |
| 03/01 | 1,037 | 1,037 | 1,036 | 1,036 | +0.58% | 700 | 14億4211万 | +3.29% | 11.31 | 0.3 |
| 02/28 | 1,010 | 1,030 | 1,010 | 1,030 | -0.58% | 300 | 14億3376万 | +2.9% | 11.24 | 0.3 |
| 02/27 | 1,017 | 1,036 | 1,017 | 1,036 | +0.78% | 4,700 | 14億4211万 | +3.81% | 11.31 | 0.3 |
| 02/26 | 1,028 | 1,028 | 1,028 | 1,028 | +1.38% | 400 | 14億3097万 | +3.32% | 11.22 | 0.3 |
| 02/25 | 1,008 | 1,014 | 991 | 1,014 | +0.6% | 700 | 14億1148万 | +2.32% | 11.07 | 0.3 |
| 02/22 | 988 | 1,009 | 988 | 1,008 | -0.88% | 500 | 14億313万 | +2.02% | 11 | 0.29 |
| 02/21 | 1,003 | 1,021 | 1,003 | 1,017 | -0.29% | 300 | 14億1566万 | +3.14% | 11.1 | 0.3 |
| 02/20 | 990 | 1,021 | 989 | 1,020 | +2.82% | 500 | 14億1984万 | +3.76% | 11.13 | 0.3 |
| 02/19 | 988 | 992 | 988 | 992 | -0.8% | 1,000 | 13億8086万 | +1.33% | 10.82 | 0.29 |
| 02/18 | 991 | 1,006 | 991 | 1,000 | -0.3% | 300 | 13億9200万 | +2.25% | 10.91 | 0.29 |
| 02/15 | 992 | 1,003 | 985 | 1,003 | -0.1% | 1,700 | 13億9617万 | +2.77% | 10.95 | 0.29 |
| 02/14 | 1,002 | 1,004 | 1,002 | 1,004 | -0.2% | 200 | 13億9756万 | +3.08% | 10.96 | 0.29 |
| 02/12 | 1,017 | 1,017 | 991 | 1,006 | +1% | 2,100 | 14億35万 | +3.5% | 10.98 | 0.29 |
| 02/08 | 981 | 1,004 | 976 | 996 | +0.2% | 800 | 13億8643万 | +2.57% | 10.87 | 0.29 |
| 02/07 | 984 | 994 | 983 | 994 | +1.02% | 600 | 13億8364万 | +2.58% | 10.85 | 0.29 |
| 02/06 | 983 | 984 | 983 | 984 | +0.1% | 200 | 13億6972万 | +1.65% | 10.74 | 0.29 |
| 02/05 | 981 | 1,008 | 981 | 983 | -1.31% | 800 | 13億6833万 | +1.76% | 10.73 | 0.29 |
| 02/04 | 995 | 1,009 | 995 | 996 | +0.1% | 300 | 13億8643万 | +3.64% | 10.87 | 0.29 |
| 02/01 | 1,008 | 1,012 | 995 | 995 | +1.43% | 1,400 | 13億8504万 | +3.65% | 10.86 | 0.29 |
| 01/31 | 980 | 990 | 980 | 981 | -0.81% | 600 | 13億6555万 | +2.29% | 10.7 | 0.29 |
| 01/30 | 977 | 989 | 977 | 989 | +0.51% | 300 | 13億7668万 | +3.02% | 10.79 | 0.29 |
| 01/29 | 974 | 984 | 973 | 984 | -1.89% | 400 | 13億6972万 | +2.39% | 10.74 | 0.29 |
| 01/28 | 1,003 | 1,003 | 1,003 | 1,003 | +0.91% | 500 | 13億9617万 | +4.15% | 10.95 | 0.29 |
| 01/25 | 1,003 | 1,003 | 994 | 994 | +1.22% | 800 | 13億8364万 | +3.11% | 10.85 | 0.29 |
| 01/24 | 962 | 982 | 962 | 982 | -1.11% | 400 | 13億6694万 | +1.55% | 10.72 | 0.29 |
| 01/23 | 934 | 994 | 934 | 993 | +4.2% | 600 | 13億8225万 | +2.37% | 10.84 | 0.29 |
| 01/22 | 944 | 953 | 944 | 953 | +0.95% | 300 | 13億2657万 | -2.26% | 10.4 | 0.28 |
| 01/21 | 944 | 957 | 944 | 944 | +0.32% | 800 | 13億1404万 | -3.87% | 10.3 | 0.28 |
| 01/18 | 941 | 941 | 941 | 941 | -0.53% | 100 | 13億987万 | -4.66% | 10.27 | 0.27 |
| 01/17 | 941 | 959 | 941 | 946 | +0.11% | 400 | 13億1683万 | -4.73% | 10.32 | 0.28 |
| 01/16 | 938 | 957 | 938 | 945 | +0.75% | 700 | 13億1544万 | -5.41% | 10.31 | 0.28 |
| 01/15 | 955 | 956 | 938 | 938 | -0.21% | 2,300 | 13億569万 | -6.76% | 10.24 | 0.27 |
| 01/11 | 940 | 953 | 940 | 940 | -0.53% | 1,400 | 13億848万 | -7.11% | 10.26 | 0.27 |
| 01/10 | 951 | 960 | 945 | 945 | -0.63% | 2,700 | 13億1544万 | -7.26% | 10.31 | 0.28 |
| 01/09 | 955 | 960 | 951 | 951 | -0.94% | 900 | 13億2379万 | -7.31% | 10.38 | 0.28 |
| 01/08 | 963 | 963 | 960 | 960 | -0.31% | 500 | 13億3632万 | -7.07% | 10.48 | 0.28 |
| 01/07 | 950 | 992 | 950 | 963 | -1.73% | 1,000 | 13億4049万 | -7.4% | 10.51 | 0.28 |
| 01/04 | 980 | 980 | 980 | 980 | +2.94% | 600 | 13億6416万 | -6.13% | 10.69 | 0.29 |
| 2018 |
| 12/28 | 948 | 993 | 948 | 952 | +0.42% | 11,100 | 13億2518万 | -9.25% | 10.39 | 0.28 |
| 12/27 | 921 | 948 | 921 | 948 | +0.64% | 1,500 | 13億1961万 | -10.14% | 10.34 | 0.28 |
| 12/26 | 942 | 942 | 942 | 942 | +8.65% | 500 | 13億1126万 | -11.3% | 10.28 | 0.28 |
| 12/25 | 864 | 928 | 864 | 867 | -9.12% | 2,500 | 12億686万 | -18.82% | 9.46 | 0.25 |
| 12/21 | 928 | 968 | 909 | 954 | -3.44% | 1,800 | 13億2796万 | -11.5% | 10.41 | 0.28 |
| 12/20 | 990 | 990 | 986 | 988 | -0.2% | 800 | 13億7529万 | -8.86% | 10.78 | 0.29 |
| 12/19 | 1,015 | 1,015 | 985 | 990 | -2.17% | 2,100 | 13億7808万 | -9.17% | 10.8 | 0.29 |
| 12/18 | 1,015 | 1,015 | 1,000 | 1,012 | -2.13% | 4,700 | 14億870万 | -7.58% | 11.04 | 0.3 |
| 12/17 | 1,039 | 1,039 | 1,029 | 1,034 | -0.48% | 800 | 14億3932万 | -5.83% | 11.28 | 0.3 |
| 12/14 | 1,064 | 1,064 | 1,026 | 1,039 | -2.35% | 2,400 | 14億4628万 | -5.55% | 11.34 | 0.3 |
| 12/13 | 1,056 | 1,067 | 1,040 | 1,064 | -0.84% | 1,400 | 14億8108万 | -3.45% | 11.61 | 0.31 |
| 12/12 | 1,070 | 1,086 | 1,062 | 1,073 | -3.33% | 1,700 | 14億9361万 | -2.72% | 11.71 | 0.31 |
| 12/11 | 1,110 | 1,110 | 1,110 | 1,110 | -0.18% | 400 | 15億4512万 | +0.63% | 12.11 | 0.32 |
| 12/10 | 1,112 | 1,112 | 1,112 | 1,112 | +2.96% | 600 | 15億4790万 | +1% | 12.13 | 0.32 |
| 12/07 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 100 | 15億336万 | -1.73% | 11.79 | 0.32 |
| 12/06 | 1,080 | 1,080 | 1,080 | 1,080 | -2.7% | 100 | 15億336万 | -1.55% | 11.79 | 0.32 |
| 12/04 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 500 | 15億4512万 | +1.28% | 12.11 | 0.32 |
| 12/03 | 1,110 | 1,110 | 1,110 | 1,110 | +1% | 500 | 15億4512万 | +1.56% | 12.11 | 0.32 |
| 11/30 | 1,099 | 1,099 | 1,099 | 1,099 | -1.88% | 200 | 15億2980万 | +0.83% | 11.99 | 0.32 |
| 11/29 | 1,105 | 1,120 | 1,105 | 1,120 | 0% | 500 | 15億5904万 | +2.94% | 12.22 | 0.33 |
| 11/28 | 1,120 | 1,120 | 1,120 | 1,120 | -0.09% | 400 | 15億5904万 | +3.32% | 12.22 | 0.33 |
| 11/27 | 1,121 | 1,121 | 1,120 | 1,121 | 0% | 1,100 | 15億6043万 | +3.7% | 12.23 | 0.33 |
| 11/26 | 1,125 | 1,125 | 1,100 | 1,121 | +4.09% | 1,600 | 15億6043万 | +3.99% | 12.23 | 0.33 |
| 11/22 | 1,091 | 1,110 | 1,077 | 1,077 | -1.28% | 1,100 | 14億9918万 | +0.19% | 11.75 | 0.31 |
| 11/21 | 1,090 | 1,091 | 1,090 | 1,091 | -2.15% | 1,800 | 15億1867万 | +1.58% | 11.91 | 0.32 |
| 11/20 | 1,109 | 1,117 | 1,100 | 1,115 | +0.54% | 1,300 | 15億5208万 | +4.11% | 12.17 | 0.33 |
| 11/19 | 1,096 | 1,114 | 1,096 | 1,109 | +1.19% | 500 | 15億4372万 | +3.84% | 12.1 | 0.32 |
| 11/16 | 1,118 | 1,120 | 1,096 | 1,096 | -1.97% | 2,300 | 15億2563万 | +2.81% | 11.96 | 0.32 |
| 11/15 | 1,120 | 1,120 | 1,102 | 1,118 | -0.18% | 1,500 | 15億5625万 | +5.08% | 12.2 | 0.33 |
| 11/14 | 1,121 | 1,121 | 1,120 | 1,120 | -0.09% | 1,300 | 15億5904万 | +5.46% | 12.22 | 0.33 |
| 11/13 | 1,122 | 1,122 | 1,106 | 1,121 | -0.09% | 1,800 | 15億6043万 | +5.75% | 12.23 | 0.33 |
| 11/12 | 1,088 | 1,122 | 1,082 | 1,122 | +3.13% | 13,100 | 15億6182万 | +6.05% | 12.24 | 0.33 |
| 11/09 | 1,087 | 1,088 | 1,080 | 1,088 | +0.09% | 11,300 | 15億1449万 | +3.13% | 11.87 | 0.32 |
| 11/08 | 1,087 | 1,087 | 1,087 | 1,087 | +0.28% | 800 | 15億1310万 | +3.03% | 11.86 | 0.32 |
| 11/07 | 1,050 | 1,084 | 1,050 | 1,084 | +0.37% | 2,200 | 15億892万 | +2.94% | 11.83 | 0.32 |
| 11/06 | 1,080 | 1,080 | 1,079 | 1,080 | +0.56% | 800 | 15億336万 | +2.66% | 11.79 | 0.32 |
| 11/05 | 1,076 | 1,077 | 1,074 | 1,074 | -0.09% | 900 | 14億9500万 | +2.19% | 11.72 | 0.31 |
| 11/02 | 1,079 | 1,079 | 1,071 | 1,075 | +1.13% | 1,200 | 14億9640万 | +2.48% | 11.73 | 0.31 |
| 11/01 | 1,069 | 1,076 | 1,063 | 1,063 | +2.9% | 2,700 | 14億7969万 | +1.43% | 11.6 | 0.31 |
| 10/31 | 1,033 | 1,033 | 1,033 | 1,033 | -0.58% | 200 | 14億3793万 | -1.43% | 11.27 | 0.3 |
| 10/29 | 1,039 | 1,039 | 1,030 | 1,039 | -0.1% | 600 | 14億4628万 | -1.05% | 11.34 | 0.3 |
| 10/26 | 1,040 | 1,040 | 1,040 | 1,040 | +1.17% | 400 | 14億4768万 | -1.14% | 11.35 | 0.3 |
| 10/25 | 1,028 | 1,028 | 1,028 | 1,028 | -2.65% | 100 | 14億3097万 | -2.47% | 11.22 | 0.3 |
