株価チャート
2018/10/26～2019/03/29
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 | 1,054 | 1,055 | 1,011 | 1,011 | -2.98% | 1,800 | 63億7536万 | -3.99% | 6.65 | 0.43 |
| 03/28 | 1,056 | 1,056 | 1,026 | 1,042 | +0.19% | 6,600 | 65億7085万 | -1.33% | 6.86 | 0.44 |
| 03/27 | 1,080 | 1,080 | 1,008 | 1,040 | -1.79% | 2,400 | 65億5824万 | -1.52% | 6.84 | 0.44 |
| 03/26 | 1,051 | 1,059 | 1,029 | 1,059 | -0.19% | 2,600 | 66億7805万 | +0.19% | 6.97 | 0.45 |
| 03/25 | 1,055 | 1,062 | 1,053 | 1,061 | -0.09% | 3,000 | 66億9066万 | +0.38% | 6.98 | 0.45 |
| 03/22 | 1,069 | 1,069 | 1,057 | 1,062 | -0.93% | 4,200 | 66億9697万 | +0.57% | 6.99 | 0.45 |
| 03/20 | 1,055 | 1,072 | 1,050 | 1,072 | +2.1% | 2,600 | 67億6003万 | +1.61% | 7.05 | 0.45 |
| 03/19 | 1,072 | 1,072 | 1,050 | 1,050 | -2.05% | 1,000 | 66億2130万 | -0.28% | 6.91 | 0.45 |
| 03/18 | 1,071 | 1,074 | 1,050 | 1,072 | +1.42% | 3,200 | 67億6003万 | +1.9% | 7.05 | 0.45 |
| 03/15 | 1,072 | 1,072 | 1,031 | 1,057 | -0.19% | 3,400 | 66億6544万 | +0.67% | 6.95 | 0.45 |
| 03/14 | 1,028 | 1,059 | 1,023 | 1,059 | +3.12% | 3,200 | 66億7805万 | +0.95% | 6.97 | 0.45 |
| 03/13 | 1,049 | 1,060 | 1,000 | 1,027 | -1.44% | 4,200 | 64億7626万 | -1.82% | 6.76 | 0.44 |
| 03/12 | 1,035 | 1,050 | 1,034 | 1,042 | +0.48% | 2,700 | 65億7085万 | -0.38% | 6.86 | 0.44 |
| 03/11 | 1,022 | 1,041 | 1,011 | 1,037 | +1.67% | 700 | 65億3932万 | -0.67% | 6.82 | 0.44 |
| 03/08 | 1,049 | 1,049 | 1,008 | 1,020 | -1.64% | 3,300 | 64億3212万 | -2.21% | 6.71 | 0.43 |
| 03/07 | 1,051 | 1,051 | 1,037 | 1,037 | -1.43% | 700 | 65億3932万 | -0.48% | 6.82 | 0.44 |
| 03/06 | 1,064 | 1,064 | 1,044 | 1,052 | +0.19% | 900 | 66億3391万 | +1.06% | 6.92 | 0.45 |
| 03/05 | 1,043 | 1,050 | 1,043 | 1,050 | -0.66% | 800 | 66億2130万 | +1.06% | 6.91 | 0.45 |
| 03/04 | 1,068 | 1,068 | 1,040 | 1,057 | +1.83% | 6,400 | 66億6544万 | +1.93% | 6.95 | 0.45 |
| 03/01 | 1,072 | 1,079 | 1,016 | 1,038 | -3.8% | 3,500 | 65億4562万 | +0.29% | 6.83 | 0.44 |
| 02/28 | 1,078 | 1,079 | 1,078 | 1,079 | -0.46% | 200 | 68億417万 | +4.35% | 7.1 | 0.46 |
| 02/27 | 1,096 | 1,101 | 1,067 | 1,084 | +1.69% | 5,800 | 68億3570万 | +5.14% | 7.13 | 0.46 |
| 02/26 | 1,089 | 1,089 | 1,066 | 1,066 | -2.02% | 1,000 | 67億2219万 | +3.8% | 7.01 | 0.45 |
| 02/25 | 1,130 | 1,130 | 1,080 | 1,088 | +1.49% | 3,600 | 68億6092万 | +6.15% | 7.16 | 0.46 |
| 02/22 | 1,070 | 1,078 | 1,070 | 1,072 | +0.19% | 900 | 67億6003万 | +4.89% | 7.05 | 0.45 |
| 02/21 | 1,063 | 1,089 | 1,062 | 1,070 | +1.13% | 2,300 | 67億4742万 | +4.9% | 7.04 | 0.45 |
| 02/20 | 1,064 | 1,065 | 1,053 | 1,058 | -0.56% | 1,800 | 66億7174万 | +4.03% | 6.96 | 0.45 |
| 02/19 | 1,063 | 1,075 | 1,061 | 1,064 | +0.38% | 2,600 | 67億958万 | +4.83% | 7 | 0.45 |
| 02/18 | 1,064 | 1,103 | 1,035 | 1,060 | +2.71% | 4,200 | 66億8436万 | +4.64% | 6.97 | 0.45 |
| 02/15 | 1,062 | 1,063 | 1,031 | 1,032 | 0% | 9,400 | 65億779万 | +2.08% | 6.79 | 0.44 |
| 02/14 | 1,039 | 1,046 | 1,023 | 1,032 | +0.49% | 5,000 | 65億779万 | +2.18% | 6.79 | 0.44 |
| 02/13 | 1,061 | 1,061 | 1,027 | 1,027 | -0.39% | 7,100 | 64億7626万 | +1.88% | 6.76 | 0.44 |
| 02/12 | 1,036 | 1,067 | 1,011 | 1,031 | +1.88% | 8,800 | 65億148万 | +2.38% | 6.78 | 0.44 |
| 02/08 | 1,021 | 1,033 | 1,006 | 1,012 | -0.78% | 7,200 | 63億8167万 | +0.7% | 6.66 | 0.43 |
| 02/07 | 1,016 | 1,022 | 1,008 | 1,020 | +1.39% | 4,500 | 64億3212万 | +1.49% | 6.71 | 0.43 |
| 02/06 | 1,009 | 1,017 | 997 | 1,006 | -0.59% | 2,100 | 63億4383万 | +0.7% | 6.62 | 0.43 |
| 02/05 | 1,006 | 1,020 | 1,003 | 1,012 | +0.6% | 4,700 | 63億8167万 | +1.91% | 6.66 | 0.43 |
| 02/04 | 1,005 | 1,010 | 997 | 1,006 | +1.62% | 2,400 | 63億4383万 | +1.62% | 6.62 | 0.43 |
| 02/01 | 1,003 | 1,009 | 974 | 990 | -1.59% | 8,900 | 62億4294万 | +0.3% | 6.51 | 0.42 |
| 01/31 | 1,009 | 1,010 | 1,006 | 1,006 | +0.5% | 1,000 | 63億4383万 | +2.24% | 6.62 | 0.43 |
| 01/29 | 1,007 | 1,007 | 1,001 | 1,001 | -0.5% | 1,000 | 63億1230万 | +1.93% | 6.59 | 0.42 |
| 01/28 | 1,015 | 1,018 | 1,006 | 1,006 | -0.3% | 700 | 63億4383万 | +2.55% | 6.62 | 0.43 |
| 01/25 | 1,007 | 1,014 | 1,007 | 1,009 | -0.2% | 2,000 | 63億6275万 | +2.75% | 6.64 | 0.43 |
| 01/24 | 1,007 | 1,011 | 1,002 | 1,011 | +1.1% | 1,000 | 63億7536万 | +2.95% | 6.65 | 0.43 |
| 01/23 | 1,000 | 1,000 | 1,000 | 1,000 | -0.5% | 500 | 63億600万 | +1.83% | 6.58 | 0.42 |
| 01/22 | 1,000 | 1,019 | 1,000 | 1,005 | +0.5% | 2,400 | 63億3753万 | +2.34% | 6.61 | 0.43 |
| 01/21 | 1,004 | 1,015 | 1,000 | 1,000 | -1.09% | 2,600 | 63億600万 | +1.83% | 6.58 | 0.42 |
| 01/18 | 1,024 | 1,029 | 1,011 | 1,011 | +0.5% | 700 | 63億7536万 | +2.74% | 6.65 | 0.43 |
| 01/17 | 1,014 | 1,016 | 1,006 | 1,006 | -0.69% | 2,300 | 63億4383万 | +2.13% | 6.62 | 0.43 |
| 01/16 | 1,005 | 1,024 | 1,004 | 1,013 | +0.9% | 1,300 | 63億8797万 | +2.63% | 6.67 | 0.43 |
| 01/15 | 1,020 | 1,020 | 1,004 | 1,004 | -1.76% | 4,500 | 63億3122万 | +1.41% | 6.61 | 0.43 |
| 01/11 | 1,015 | 1,027 | 1,006 | 1,022 | +2% | 2,000 | 64億4473万 | +2.82% | 6.72 | 0.43 |
| 01/10 | 1,005 | 1,019 | 1,002 | 1,002 | -0.1% | 1,900 | 63億1861万 | +0.5% | 6.59 | 0.43 |
| 01/09 | 1,008 | 1,010 | 990 | 1,003 | -0.4% | 3,600 | 63億2491万 | +0.2% | 6.6 | 0.43 |
| 01/08 | 996 | 1,020 | 996 | 1,007 | +1.1% | 2,500 | 63億5014万 | +0.2% | 6.63 | 0.43 |
| 01/07 | 990 | 1,021 | 990 | 996 | +1.22% | 3,100 | 62億8077万 | -1.39% | 6.55 | 0.42 |
| 01/04 | 985 | 986 | 971 | 984 | -1.5% | 1,400 | 62億510万 | -3.05% | 6.47 | 0.42 |
| 2018 |
| 12/28 | 1,029 | 1,029 | 950 | 999 | -0.1% | 3,700 | 62億9969万 | -2.15% | 6.57 | 0.42 |
| 12/27 | 887 | 1,022 | 887 | 1,000 | +14.68% | 3,000 | 63億600万 | -2.53% | 6.58 | 0.42 |
| 12/26 | 868 | 887 | 860 | 872 | +0.58% | 4,800 | 54億9883万 | -15.42% | 5.74 | 0.37 |
| 12/25 | 904 | 928 | 864 | 867 | -5.66% | 19,300 | 54億6730万 | -16.71% | 5.7 | 0.37 |
| 12/21 | 919 | 930 | 906 | 919 | -1.39% | 7,800 | 57億9521万 | -12.48% | 6.05 | 0.39 |
| 12/20 | 935 | 953 | 930 | 932 | -0.32% | 26,600 | 58億7719万 | -11.91% | 6.13 | 0.4 |
| 12/19 | 945 | 953 | 935 | 935 | -0.43% | 12,300 | 58億9611万 | -12.45% | 6.15 | 0.4 |
| 12/18 | 964 | 964 | 935 | 939 | -4.09% | 20,000 | 59億2133万 | -12.97% | 6.18 | 0.4 |
| 12/17 | 1,024 | 1,024 | 979 | 979 | -4.58% | 12,600 | 61億7357万 | -10.27% | 6.44 | 0.42 |
| 12/14 | 1,024 | 1,034 | 1,015 | 1,026 | -0.1% | 5,900 | 64億6995万 | -6.9% | 6.75 | 0.44 |
| 12/13 | 1,021 | 1,032 | 1,021 | 1,027 | +2.09% | 3,800 | 64億7626万 | -7.64% | 6.76 | 0.44 |
| 12/12 | 997 | 1,011 | 997 | 1,006 | +1.93% | 9,500 | 63億4383万 | -10.42% | 6.62 | 0.43 |
| 12/11 | 1,026 | 1,026 | 973 | 987 | -2.57% | 8,000 | 62億2402万 | -12.96% | 6.49 | 0.42 |
| 12/10 | 1,086 | 1,086 | 1,013 | 1,013 | -4.07% | 4,500 | 63億8797万 | -11.53% | 6.67 | 0.43 |
| 12/07 | 1,031 | 1,090 | 1,031 | 1,056 | +1.54% | 4,500 | 66億5913万 | -8.49% | 6.95 | 0.45 |
| 12/06 | 1,060 | 1,061 | 1,033 | 1,040 | -0.95% | 6,100 | 65億5824万 | -10.34% | 6.84 | 0.44 |
| 12/05 | 1,085 | 1,085 | 1,044 | 1,050 | -3.23% | 9,300 | 66億2130万 | -9.95% | 6.91 | 0.45 |
| 12/04 | 1,102 | 1,102 | 1,081 | 1,085 | -1.63% | 1,800 | 68億4201万 | -7.34% | 7.14 | 0.46 |
| 12/03 | 1,099 | 1,109 | 1,099 | 1,103 | +0.36% | 1,500 | 69億5551万 | -6.13% | 7.26 | 0.47 |
| 11/30 | 1,105 | 1,115 | 1,092 | 1,099 | -0.27% | 2,500 | 69億3029万 | -6.86% | 7.23 | 0.47 |
| 11/29 | 1,102 | 1,111 | 1,096 | 1,102 | +0.09% | 4,700 | 69億4921万 | -7.24% | 7.25 | 0.47 |
| 11/28 | 1,112 | 1,123 | 1,101 | 1,101 | -2.57% | 1,400 | 69億4290万 | -7.87% | 7.24 | 0.47 |
| 11/27 | 1,124 | 1,133 | 1,124 | 1,130 | +0.44% | 800 | 71億2578万 | -5.99% | 7.44 | 0.48 |
| 11/26 | 1,130 | 1,131 | 1,125 | 1,125 | -0.44% | 500 | 70億9425万 | -6.87% | 7.4 | 0.48 |
| 11/22 | 1,125 | 1,130 | 1,123 | 1,130 | -0.09% | 1,600 | 71億2578万 | -6.92% | 7.44 | 0.48 |
| 11/21 | 1,113 | 1,131 | 1,111 | 1,131 | +0.71% | 3,600 | 71億3208万 | -7.3% | 7.44 | 0.48 |
| 11/20 | 1,133 | 1,133 | 1,123 | 1,123 | +0.99% | 300 | 70億8163万 | -8.4% | 7.39 | 0.48 |
| 11/19 | 1,099 | 1,112 | 1,093 | 1,112 | +1.18% | 6,300 | 70億1227万 | -9.81% | 7.32 | 0.47 |
| 11/16 | 1,108 | 1,139 | 1,050 | 1,099 | -2.31% | 14,300 | 69億3029万 | -11.3% | 7.23 | 0.47 |
| 11/15 | 1,199 | 1,199 | 1,120 | 1,125 | -4.09% | 12,200 | 70億9425万 | -9.78% | 7.4 | 0.48 |
| 11/14 | 1,216 | 1,222 | 1,165 | 1,173 | -3.54% | 12,300 | 73億9693万 | -6.53% | 7.72 | 0.5 |
| 11/13 | 1,209 | 1,227 | 1,193 | 1,216 | -1.54% | 5,800 | 76億6809万 | -3.57% | 8 | 0.52 |
| 11/12 | 1,257 | 1,257 | 1,230 | 1,235 | -1.67% | 3,600 | 77億8791万 | -2.45% | 8.13 | 0.52 |
| 11/09 | 1,255 | 1,270 | 1,255 | 1,256 | -2.26% | 500 | 79億2033万 | -1.1% | 8.26 | 0.53 |
| 11/08 | 1,288 | 1,288 | 1,280 | 1,285 | -0.16% | 4,800 | 81億321万 | +0.94% | 8.46 | 0.55 |
| 11/07 | 1,294 | 1,294 | 1,276 | 1,287 | +0.55% | 3,100 | 81億1582万 | +1.02% | 8.47 | 0.55 |
| 11/06 | 1,266 | 1,295 | 1,265 | 1,280 | +0.55% | 10,500 | 80億7168万 | +0.31% | 8.42 | 0.54 |
| 11/05 | 1,239 | 1,273 | 1,238 | 1,273 | +3.33% | 3,000 | 80億2753万 | -0.31% | 8.38 | 0.54 |
| 11/02 | 1,232 | 1,238 | 1,214 | 1,232 | +1.99% | 2,800 | 77億6899万 | -3.6% | 8.11 | 0.52 |
| 10/31 | 1,205 | 1,208 | 1,205 | 1,208 | +2.29% | 1,200 | 76億1764万 | -5.77% | 7.95 | 0.51 |
| 10/30 | 1,177 | 1,190 | 1,134 | 1,181 | -0.17% | 27,600 | 74億4738万 | -8.16% | 7.77 | 0.5 |
| 10/29 | 1,190 | 1,195 | 1,166 | 1,183 | -0.5% | 2,900 | 74億5999万 | -8.37% | 7.78 | 0.5 |
| 10/26 | 1,233 | 1,234 | 1,184 | 1,189 | -3.41% | 5,000 | 74億9783万 | -8.26% | 7.82 | 0.5 |
