株価チャート
2018/03/23～2019/03/26
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 |
| 03/26 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 300 | 33億 | -0.21% | 14.07 | 1.07 |
| 03/25 | 3,750 | 3,750 | 3,750 | 3,750 | -2.47% | 400 | 33億 | -0.08% | 14.07 | 1.07 |
| 03/20 | 3,845 | 3,845 | 3,845 | 3,845 | +1.85% | 100 | 33億8360万 | +2.51% | 14.42 | 1.09 |
| 03/19 | 3,775 | 3,775 | 3,775 | 3,775 | 0% | 100 | 33億2200万 | +0.77% | 14.16 | 1.07 |
| 03/18 | 3,775 | 3,775 | 3,775 | 3,775 | 0% | 100 | 33億2200万 | +0.85% | 14.16 | 1.07 |
| 03/15 | 3,775 | 3,775 | 3,775 | 3,775 | +1.07% | 100 | 33億2200万 | +0.94% | 14.16 | 1.07 |
| 03/14 | 3,735 | 3,735 | 3,735 | 3,735 | -0.93% | 100 | 32億8680万 | -0.05% | 14.01 | 1.06 |
| 03/12 | 3,770 | 3,770 | 3,770 | 3,770 | +1.89% | 100 | 33億1760万 | +0.88% | 14.14 | 1.07 |
| 03/07 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 32億5600万 | -1.04% | 13.88 | 1.05 |
| 03/06 | 3,700 | 3,700 | 3,700 | 3,700 | -3.65% | 300 | 32億5600万 | -0.99% | 13.88 | 1.05 |
| 03/05 | 3,840 | 3,840 | 3,840 | 3,840 | +1.32% | 200 | 33億7920万 | +2.81% | 14.41 | 1.09 |
| 03/04 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 100 | 33億3520万 | +1.58% | 14.22 | 1.08 |
| 02/27 | 3,790 | 3,790 | 3,790 | 3,790 | +1.88% | 100 | 33億3520万 | +1.64% | 14.22 | 1.08 |
| 02/26 | 3,720 | 3,720 | 3,720 | 3,720 | +0.54% | 100 | 32億7360万 | -0.19% | 13.96 | 1.06 |
| 02/25 | 3,700 | 3,700 | 3,700 | 3,700 | -3.27% | 300 | 32億5600万 | -0.7% | 13.88 | 1.05 |
| 02/15 | 3,755 | 3,825 | 3,755 | 3,825 | +1.86% | 300 | 33億6600万 | +2.63% | 14.35 | 1.09 |
| 02/05 | 3,755 | 3,755 | 3,755 | 3,755 | 0% | 100 | 33億440万 | +0.91% | 14.09 | 1.07 |
| 02/04 | 3,755 | 3,755 | 3,755 | 3,755 | +0.94% | 100 | 33億440万 | +1.08% | 14.09 | 1.07 |
| 01/31 | 3,720 | 3,720 | 3,720 | 3,720 | -1.85% | 100 | 32億7360万 | +0.3% | 13.96 | 1.06 |
| 01/25 | 3,790 | 3,790 | 3,790 | 3,790 | +3.84% | 100 | 33億3520万 | +2.32% | 14.22 | 1.08 |
| 01/22 | 3,650 | 3,650 | 3,650 | 3,650 | -1.48% | 100 | 32億1200万 | -1.35% | 13.69 | 1.04 |
| 01/17 | 3,705 | 3,705 | 3,705 | 3,705 | 0% | 100 | 32億6040万 | +0.03% | 13.9 | 1.05 |
| 01/16 | 3,705 | 3,705 | 3,705 | 3,705 | -3.64% | 300 | 32億6040万 | +0.08% | 13.9 | 1.05 |
| 01/15 | 3,845 | 3,845 | 3,845 | 3,845 | +1.85% | 200 | 33億8360万 | +3.89% | 14.42 | 1.09 |
| 01/07 | 3,775 | 3,775 | 3,775 | 3,775 | +3.85% | 100 | 33億2200万 | +2.3% | 14.16 | 1.07 |
| 2018 |
| 12/25 | 3,635 | 3,635 | 3,635 | 3,635 | -1.89% | 200 | 31億9880万 | -1.33% | 13.64 | 1.03 |
| 12/21 | 3,705 | 3,705 | 3,705 | 3,705 | 0% | 100 | 32億6040万 | +0.62% | 13.9 | 1.05 |
| 12/20 | 3,635 | 3,705 | 3,635 | 3,705 | 0% | 200 | 32億6040万 | +0.6% | 13.9 | 1.05 |
| 12/19 | 3,705 | 3,705 | 3,705 | 3,705 | 0% | 100 | 32億6040万 | +0.62% | 13.9 | 1.05 |
| 12/17 | 3,705 | 3,705 | 3,705 | 3,705 | 0% | 200 | 32億6040万 | +0.71% | 13.9 | 1.05 |
| 12/14 | 3,710 | 3,710 | 3,705 | 3,705 | -0.67% | 200 | 32億6040万 | +0.68% | 13.9 | 1.05 |
| 12/13 | 3,740 | 3,740 | 3,730 | 3,730 | -2.1% | 300 | 32億8240万 | +1.33% | 13.99 | 1.06 |
| 12/07 | 3,810 | 3,810 | 3,810 | 3,810 | +4.1% | 300 | 33億5280万 | +3.62% | 14.29 | 1.08 |
| 12/05 | 3,660 | 3,660 | 3,660 | 3,660 | 0% | 200 | 32億2080万 | -0.35% | 13.73 | 1.04 |
| 12/04 | 3,660 | 3,660 | 3,660 | 3,660 | -1.88% | 100 | 32億2080万 | -0.41% | 13.73 | 1.04 |
| 11/29 | 3,730 | 3,730 | 3,730 | 3,730 | -0.4% | 100 | 32億8240万 | +1.52% | 13.99 | 1.06 |
| 11/26 | 3,745 | 3,745 | 3,745 | 3,745 | 0% | 100 | 32億9560万 | +1.9% | 14.05 | 1.06 |
| 11/22 | 3,745 | 3,745 | 3,745 | 3,745 | +1.9% | 100 | 32億9560万 | +2.02% | 14.05 | 1.06 |
| 11/16 | 3,675 | 3,675 | 3,675 | 3,675 | -1.74% | 100 | 32億3400万 | +0.16% | 13.79 | 1.04 |
| 11/15 | 3,740 | 3,740 | 3,740 | 3,740 | +1.91% | 200 | 32億9120万 | +1.94% | 14.03 | 1.06 |
| 11/12 | 3,670 | 3,670 | 3,670 | 3,670 | +1.94% | 100 | 32億2960万 | +0.14% | 13.77 | 1.04 |
| 11/08 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 200 | 31億6800万 | -1.75% | 13.51 | 1.02 |
| 11/05 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 31億6800万 | -1.83% | 13.51 | 1.02 |
| 10/29 | 3,600 | 3,600 | 3,600 | 3,600 | -2.7% | 100 | 31億6800万 | -1.93% | 13.51 | 1.02 |
| 10/25 | 3,700 | 3,700 | 3,700 | 3,700 | -1.07% | 100 | 32億5600万 | +0.54% | 13.88 | 1.05 |
| 10/15 | 3,740 | 3,740 | 3,740 | 3,740 | +1.91% | 200 | 32億9120万 | +1.58% | 14.03 | 1.06 |
| 10/10 | 3,670 | 3,670 | 3,670 | 3,670 | 0% | 100 | 32億2960万 | -0.35% | 13.77 | 1.04 |
| 10/05 | 3,670 | 3,670 | 3,670 | 3,670 | +2.51% | 200 | 32億2960万 | -0.57% | 13.77 | 1.04 |
| 10/03 | 3,580 | 3,580 | 3,580 | 3,580 | -0.69% | 300 | 31億5040万 | -3.11% | 13.43 | 1.02 |
| 09/28 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 100 | 31億7240万 | -2.62% | 13.52 | 1.02 |
| 09/27 | 3,640 | 3,640 | 3,600 | 3,605 | -2.83% | 1,400 | 31億7240万 | -2.88% | 13.52 | 1.02 |
| 09/25 | 3,720 | 3,780 | 3,710 | 3,710 | +0.82% | 500 | 32億6480万 | -0.35% | 13.92 | 1.05 |
| 09/19 | 3,650 | 3,680 | 3,650 | 3,680 | +0.82% | 200 | 32億3840万 | -1.29% | 13.81 | 1.05 |
| 09/18 | 3,720 | 3,720 | 3,650 | 3,650 | -1.88% | 300 | 32億1200万 | -2.2% | 13.69 | 1.04 |
| 09/13 | 3,720 | 3,720 | 3,720 | 3,720 | 0% | 100 | 32億7360万 | -0.48% | 13.96 | 1.06 |
| 09/05 | 3,715 | 3,720 | 3,715 | 3,720 | +2.06% | 200 | 32億7360万 | -0.56% | 13.96 | 1.06 |
| 08/29 | 3,645 | 3,645 | 3,645 | 3,645 | -1.88% | 100 | 32億760万 | -2.64% | 13.67 | 1.04 |
| 08/27 | 3,715 | 3,715 | 3,715 | 3,715 | +0.41% | 100 | 32億6920万 | -0.93% | 13.94 | 1.06 |
| 08/24 | 3,700 | 3,700 | 3,700 | 3,700 | +1.93% | 100 | 32億5600万 | -1.39% | 13.88 | 1.05 |
| 08/23 | 3,630 | 3,630 | 3,630 | 3,630 | -3.71% | 200 | 31億9440万 | -3.28% | 13.62 | 1.03 |
| 08/15 | 3,770 | 3,770 | 3,770 | 3,770 | +3.86% | 400 | 33億1760万 | +0.29% | 14.14 | 1.07 |
| 08/09 | 3,630 | 3,630 | 3,630 | 3,630 | -1.89% | 200 | 31億9440万 | -3.38% | 13.62 | 1.03 |
| 08/06 | 3,730 | 3,730 | 3,700 | 3,700 | +0.68% | 500 | 32億5600万 | -1.65% | 13.88 | 1.05 |
| 08/03 | 3,675 | 3,675 | 3,675 | 3,675 | +0.68% | 200 | 32億3400万 | -2.29% | 13.79 | 1.04 |
| 08/02 | 3,650 | 3,650 | 3,650 | 3,650 | +0.55% | 100 | 32億1200万 | -3.03% | 13.69 | 1.04 |
| 08/01 | 3,630 | 3,630 | 3,630 | 3,630 | -1.63% | 300 | 31億9440万 | -3.74% | 13.62 | 1.03 |
| 07/25 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 200 | 32億4720万 | -2.36% | 13.84 | 1.05 |
| 07/20 | 3,680 | 3,690 | 3,680 | 3,690 | -3.4% | 700 | 32億4720万 | -2.43% | 13.84 | 1.05 |
| 07/17 | 3,820 | 3,820 | 3,820 | 3,820 | +1.87% | 200 | 33億6160万 | +0.84% | 14.33 | 1.09 |
| 07/13 | 3,750 | 3,750 | 3,750 | 3,750 | -0.53% | 100 | 33億 | -1% | 14.07 | 1.07 |
| 07/09 | 3,775 | 3,775 | 3,770 | 3,770 | -2.58% | 200 | 33億1760万 | -0.45% | 14.14 | 1.07 |
| 07/06 | 3,870 | 3,870 | 3,870 | 3,870 | +2.38% | 300 | 34億560万 | +2.19% | 14.52 | 1.1 |
| 07/05 | 3,780 | 3,780 | 3,780 | 3,780 | +0.8% | 100 | 33億2640万 | -0.13% | 14.18 | 1.07 |
| 07/03 | 3,785 | 3,785 | 3,750 | 3,750 | -2.72% | 200 | 33億 | -0.9% | 14.07 | 1.07 |
| 07/02 | 3,855 | 3,855 | 3,855 | 3,855 | -0.64% | 100 | 33億9240万 | +1.61% | 14.46 | 1.09 |
| 06/25 | 3,880 | 3,880 | 3,880 | 3,880 | +1.04% | 200 | 34億1440万 | +2.13% | 14.56 | 1.1 |
| 06/22 | 3,840 | 3,840 | 3,840 | 3,840 | +1.86% | 100 | 33億7920万 | +0.97% | 14.41 | 1.09 |
| 06/19 | 3,770 | 3,770 | 3,770 | 3,770 | -0.66% | 100 | 33億1760万 | -0.87% | 14.14 | 1.07 |
| 06/15 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 100 | 33億3960万 | -0.26% | 14.24 | 1.08 |
| 06/12 | 3,795 | 3,795 | 3,795 | 3,795 | -0.13% | 100 | 33億3960万 | -0.47% | 14.24 | 1.08 |
| 06/05 | 3,800 | 3,800 | 3,800 | 3,800 | +0.4% | 200 | 33億4400万 | -0.29% | 14.26 | 1.08 |
| 05/28 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 100 | 33億3080万 | -0.63% | 14.2 | 1.08 |
| 05/25 | 3,785 | 3,785 | 3,785 | 3,785 | +1.88% | 100 | 33億3080万 | -0.58% | 14.2 | 1.08 |
| 05/17 | 3,715 | 3,715 | 3,715 | 3,715 | -1.85% | 100 | 32億6920万 | -2.44% | 13.94 | 1.06 |
| 05/15 | 3,785 | 3,785 | 3,785 | 3,785 | +1.88% | 200 | 33億3080万 | -0.68% | 14.2 | 1.08 |
| 05/14 | 3,715 | 3,715 | 3,715 | 3,715 | -0.93% | 100 | 32億6920万 | -2.62% | 13.94 | 1.06 |
| 05/09 | 3,750 | 3,750 | 3,750 | 3,750 | +1.63% | 100 | 33億 | -1.81% | 14.07 | 1.07 |
| 05/08 | 3,690 | 3,690 | 3,690 | 3,690 | -1.2% | 100 | 32億4720万 | -3.3% | 13.84 | 1.05 |
| 05/07 | 3,800 | 3,800 | 3,700 | 3,735 | -2.61% | 400 | 32億8680万 | -2.17% | 14.01 | 1.06 |
| 04/25 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 100 | 33億7480万 | +0.5% | 14.39 | 1.09 |
| 04/19 | 3,835 | 3,835 | 3,835 | 3,835 | +1.86% | 100 | 33億7480万 | +0.39% | 14.39 | 1.09 |
| 04/17 | 3,765 | 3,765 | 3,765 | 3,765 | -1.7% | 300 | 33億1320万 | -1.52% | 14.12 | 1.07 |
| 04/16 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 200 | 33億7040万 | +0.05% | 14.37 | 1.09 |
| 04/11 | 3,830 | 3,830 | 3,830 | 3,830 | +3.23% | 100 | 33億7040万 | +0.13% | 14.37 | 1.09 |
| 04/09 | 3,780 | 3,780 | 3,710 | 3,710 | -1.85% | 200 | 32億6480万 | -2.93% | 13.92 | 1.05 |
| 04/05 | 3,825 | 3,825 | 3,780 | 3,780 | -1.18% | 300 | 33億2640万 | -1.15% | 14.18 | 1.07 |
| 04/04 | 3,755 | 3,825 | 3,755 | 3,825 | +1.86% | 400 | 33億6600万 | +0.05% | 14.35 | 1.09 |
| 04/03 | 3,810 | 3,810 | 3,755 | 3,755 | -5.65% | 200 | 33億440万 | -1.78% | 14.09 | 1.07 |
| 03/26 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 100 | 35億240万 | +4.11% | 13.32 | 1.21 |
| 03/23 | 3,980 | 3,980 | 3,980 | 3,980 | -0.25% | 200 | 35億240万 | +4.38% | 13.32 | 1.21 |
