株価チャート
2018/09/05～2019/03/29
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 | 1,768 | 1,771 | 1,768 | 1,771 | +0.45% | 500 | 18億3666万 | -0.73% | 20.43 | 0.58 |
| 03/28 | 1,763 | 1,763 | 1,763 | 1,763 | -0.96% | 100 | 18億2837万 | -1.29% | 20.34 | 0.58 |
| 03/27 | 1,773 | 1,780 | 1,773 | 1,780 | 0% | 400 | 18億4600万 | -0.39% | 20.54 | 0.58 |
| 03/26 | 1,830 | 1,830 | 1,780 | 1,780 | -0.56% | 300 | 18億4600万 | -0.34% | 20.54 | 0.58 |
| 03/25 | 1,790 | 1,791 | 1,790 | 1,790 | 0% | 1,100 | 18億5637万 | +0.22% | 20.65 | 0.58 |
| 03/22 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 500 | 18億5637万 | +0.22% | 20.65 | 0.58 |
| 03/18 | 1,799 | 1,800 | 1,799 | 1,800 | +0.9% | 1,300 | 18億6674万 | +0.67% | 20.77 | 0.59 |
| 03/15 | 1,801 | 1,801 | 1,784 | 1,784 | -0.61% | 1,200 | 18億5015万 | -0.28% | 20.58 | 0.58 |
| 03/14 | 1,795 | 1,795 | 1,795 | 1,795 | -0.28% | 300 | 18億6155万 | +0.28% | 20.71 | 0.59 |
| 03/13 | 1,790 | 1,800 | 1,790 | 1,800 | +0.84% | 300 | 18億6674万 | +0.67% | 20.77 | 0.59 |
| 03/12 | 1,785 | 1,785 | 1,785 | 1,785 | +0.17% | 300 | 18億5118万 | -0.11% | 20.6 | 0.58 |
| 03/08 | 1,804 | 1,804 | 1,782 | 1,782 | -1.16% | 300 | 18億4807万 | -0.39% | 20.56 | 0.58 |
| 03/07 | 1,803 | 1,803 | 1,803 | 1,803 | +1.18% | 400 | 18億6985万 | +0.73% | 20.8 | 0.59 |
| 03/05 | 1,782 | 1,782 | 1,782 | 1,782 | +0.06% | 300 | 18億4807万 | -0.45% | 20.56 | 0.58 |
| 03/04 | 1,775 | 1,781 | 1,775 | 1,781 | +0.39% | 200 | 18億4703万 | -0.5% | 20.55 | 0.58 |
| 02/27 | 1,775 | 1,776 | 1,771 | 1,774 | +0.06% | 900 | 18億3977万 | -1% | 20.47 | 0.58 |
| 02/26 | 1,773 | 1,773 | 1,773 | 1,773 | -0.73% | 100 | 18億3874万 | -1.17% | 20.46 | 0.58 |
| 02/25 | 1,790 | 1,790 | 1,786 | 1,786 | 0% | 200 | 18億5222万 | -0.45% | 20.61 | 0.58 |
| 02/22 | 1,786 | 1,786 | 1,786 | 1,786 | +0.17% | 200 | 18億5222万 | -0.39% | 20.61 | 0.58 |
| 02/20 | 1,783 | 1,783 | 1,783 | 1,783 | -0.39% | 700 | 18億4911万 | -0.67% | 20.57 | 0.58 |
| 02/19 | 1,775 | 1,790 | 1,775 | 1,790 | +0.85% | 800 | 18億5637万 | -0.33% | 20.65 | 0.58 |
| 02/18 | 1,784 | 1,785 | 1,775 | 1,775 | -0.39% | 1,000 | 18億4081万 | -1.11% | 20.48 | 0.58 |
| 02/15 | 1,782 | 1,782 | 1,782 | 1,782 | +0.11% | 100 | 18億4807万 | -0.67% | 20.56 | 0.58 |
| 02/13 | 1,830 | 1,830 | 1,780 | 1,780 | 0% | 1,700 | 18億4600万 | -0.84% | 20.54 | 0.58 |
| 02/12 | 1,791 | 1,791 | 1,772 | 1,780 | -3% | 500 | 18億4600万 | -0.89% | 20.54 | 0.58 |
| 02/08 | 1,788 | 1,865 | 1,788 | 1,835 | +3.56% | 2,600 | 19億304万 | +2.17% | 21.17 | 0.6 |
| 02/06 | 1,781 | 1,781 | 1,772 | 1,772 | 0% | 200 | 18億3770万 | -1.34% | 20.45 | 0.58 |
| 02/05 | 1,772 | 1,772 | 1,772 | 1,772 | 0% | 500 | 18億3770万 | -1.5% | 20.45 | 0.58 |
| 02/01 | 1,787 | 1,787 | 1,772 | 1,772 | -1.56% | 500 | 18億3770万 | -1.66% | 20.45 | 0.58 |
| 01/29 | 1,800 | 1,800 | 1,800 | 1,800 | -1.64% | 100 | 18億6674万 | -0.28% | 20.77 | 0.59 |
| 01/28 | 1,839 | 1,839 | 1,830 | 1,830 | 0% | 200 | 18億9785万 | +1.39% | 21.12 | 0.6 |
| 01/25 | 1,790 | 1,830 | 1,790 | 1,830 | +2.23% | 1,100 | 18億9785万 | +1.39% | 21.12 | 0.6 |
| 01/23 | 1,756 | 1,790 | 1,756 | 1,790 | +1.7% | 400 | 18億5637万 | -0.78% | 20.65 | 0.58 |
| 01/22 | 1,760 | 1,760 | 1,760 | 1,760 | -1.12% | 200 | 18億2526万 | -2.55% | 20.31 | 0.57 |
| 01/21 | 1,780 | 1,780 | 1,780 | 1,780 | -2.2% | 500 | 18億4600万 | -1.55% | 20.54 | 0.58 |
| 01/18 | 1,826 | 1,826 | 1,820 | 1,820 | -0.33% | 400 | 18億8748万 | +0.55% | 21 | 0.59 |
| 01/17 | 1,826 | 1,826 | 1,826 | 1,826 | +2.24% | 100 | 18億9370万 | +0.88% | 21.07 | 0.6 |
| 01/15 | 1,786 | 1,786 | 1,786 | 1,786 | +0.06% | 1,700 | 18億5222万 | -1.33% | 20.61 | 0.58 |
| 01/11 | 1,822 | 1,822 | 1,785 | 1,785 | -2.03% | 1,700 | 18億5118万 | -1.44% | 20.6 | 0.58 |
| 01/10 | 1,822 | 1,822 | 1,822 | 1,822 | -0.87% | 100 | 18億8955万 | +0.5% | 21.02 | 0.59 |
| 01/08 | 1,838 | 1,838 | 1,838 | 1,838 | +4.55% | 1,100 | 19億615万 | +1.38% | 21.21 | 0.6 |
| 01/07 | 1,758 | 1,784 | 1,758 | 1,758 | -0.57% | 2,600 | 18億2318万 | -2.98% | 20.28 | 0.57 |
| 01/04 | 1,802 | 1,802 | 1,768 | 1,768 | -3.39% | 400 | 18億3355万 | -2.54% | 20.4 | 0.58 |
| 2018 |
| 12/28 | 1,815 | 1,830 | 1,815 | 1,830 | +0.11% | 400 | 18億9785万 | +0.83% | 21.12 | 0.6 |
| 12/27 | 1,839 | 1,839 | 1,825 | 1,828 | +4.64% | 700 | 18億9578万 | +0.83% | 21.09 | 0.6 |
| 12/26 | 1,735 | 1,747 | 1,735 | 1,747 | -1.19% | 200 | 18億1177万 | -3.59% | 20.16 | 0.57 |
| 12/25 | 1,796 | 1,819 | 1,768 | 1,768 | -1.56% | 1,000 | 18億3355万 | -2.54% | 20.4 | 0.58 |
| 12/21 | 1,797 | 1,797 | 1,782 | 1,796 | -0.17% | 1,300 | 18億6259万 | -1.05% | 20.72 | 0.59 |
| 12/20 | 1,801 | 1,801 | 1,799 | 1,799 | -0.06% | 600 | 18億6570万 | -0.94% | 20.76 | 0.59 |
| 12/19 | 1,800 | 1,800 | 1,800 | 1,800 | -0.99% | 100 | 18億6674万 | -0.88% | 20.77 | 0.59 |
| 12/18 | 1,847 | 1,847 | 1,818 | 1,818 | -1.57% | 3,200 | 18億8541万 | +0.06% | 20.98 | 0.59 |
| 12/17 | 1,843 | 1,847 | 1,843 | 1,847 | +0.22% | 500 | 19億1548万 | +1.76% | 21.31 | 0.6 |
| 12/14 | 1,843 | 1,843 | 1,843 | 1,843 | -0.16% | 300 | 19億1133万 | +1.65% | 21.27 | 0.6 |
| 12/13 | 1,846 | 1,846 | 1,846 | 1,846 | +1.54% | 400 | 19億1444万 | +1.93% | 21.3 | 0.6 |
| 12/12 | 1,837 | 1,849 | 1,818 | 1,818 | 0% | 600 | 18億8541万 | +0.5% | 20.98 | 0.59 |
| 12/11 | 1,818 | 1,818 | 1,818 | 1,818 | +0.17% | 100 | 18億8541万 | +0.5% | 20.98 | 0.59 |
| 12/07 | 1,820 | 1,821 | 1,802 | 1,815 | -0.49% | 2,200 | 18億8230万 | +0.33% | 20.94 | 0.59 |
| 12/06 | 1,824 | 1,825 | 1,824 | 1,824 | 0% | 400 | 18億9163万 | +0.83% | 21.05 | 0.6 |
| 12/05 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 400 | 18億9163万 | +0.94% | 21.05 | 0.6 |
| 12/04 | 1,825 | 1,825 | 1,824 | 1,824 | +0.11% | 700 | 18億9163万 | +1.05% | 21.05 | 0.6 |
| 12/03 | 1,822 | 1,823 | 1,822 | 1,822 | 0% | 800 | 18億8955万 | +1.05% | 21.02 | 0.59 |
| 11/30 | 1,821 | 1,822 | 1,820 | 1,822 | 0% | 1,300 | 18億8955万 | +1% | 21.02 | 0.59 |
| 11/29 | 1,825 | 1,826 | 1,822 | 1,822 | -0.16% | 1,000 | 18億8955万 | +1% | 21.02 | 0.59 |
| 11/28 | 1,825 | 1,825 | 1,825 | 1,825 | +0.55% | 100 | 18億9267万 | +1.11% | 21.06 | 0.6 |
| 11/22 | 1,828 | 1,828 | 1,815 | 1,815 | -0.71% | 800 | 18億8230万 | +0.61% | 20.94 | 0.59 |
| 11/21 | 1,803 | 1,828 | 1,803 | 1,828 | +1.61% | 1,100 | 18億9578万 | +1.27% | 21.09 | 0.6 |
| 11/20 | 1,799 | 1,799 | 1,799 | 1,799 | +0.22% | 100 | 18億6570万 | -0.33% | 20.76 | 0.59 |
| 11/14 | 1,796 | 1,830 | 1,795 | 1,795 | +0.62% | 300 | 18億6155万 | -0.61% | 20.71 | 0.59 |
| 11/13 | 1,800 | 1,800 | 1,784 | 1,784 | -0.89% | 500 | 18億5015万 | -1.22% | 20.58 | 0.58 |
| 11/08 | 1,800 | 1,801 | 1,800 | 1,800 | -0.06% | 500 | 18億6674万 | -0.33% | 20.77 | 0.59 |
| 11/07 | 1,791 | 1,802 | 1,791 | 1,801 | 0% | 800 | 18億6778万 | -0.22% | 20.78 | 0.59 |
| 11/06 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | 18億6778万 | -0.22% | 20.78 | 0.59 |
| 11/05 | 1,803 | 1,803 | 1,801 | 1,801 | 0% | 600 | 18億6778万 | -0.22% | 20.78 | 0.59 |
| 11/01 | 1,801 | 1,801 | 1,801 | 1,801 | -1.32% | 100 | 18億6778万 | -0.22% | 20.78 | 0.59 |
| 10/31 | 1,825 | 1,825 | 1,825 | 1,825 | +2.24% | 100 | 18億9267万 | +1.05% | 21.06 | 0.6 |
| 10/30 | 1,786 | 1,786 | 1,785 | 1,785 | -0.34% | 400 | 18億5118万 | -1.11% | 20.6 | 0.58 |
| 10/26 | 1,819 | 1,819 | 1,791 | 1,791 | +0.51% | 1,000 | 18億5741万 | -0.83% | 20.67 | 0.58 |
| 10/25 | 1,790 | 1,790 | 1,782 | 1,782 | -1.66% | 1,000 | 18億4807万 | -1.38% | 20.56 | 0.58 |
| 10/24 | 1,812 | 1,812 | 1,812 | 1,812 | 0% | 200 | 18億7918万 | +0.28% | 20.91 | 0.59 |
| 10/23 | 1,820 | 1,820 | 1,812 | 1,812 | 0% | 300 | 18億7918万 | +0.33% | 20.91 | 0.59 |
| 10/22 | 1,812 | 1,812 | 1,812 | 1,812 | +0.06% | 100 | 18億7918万 | +0.44% | 20.91 | 0.59 |
| 10/19 | 1,811 | 1,811 | 1,811 | 1,811 | +1.86% | 100 | 18億7815万 | +0.5% | 20.9 | 0.59 |
| 10/16 | 1,778 | 1,778 | 1,778 | 1,778 | +0.17% | 100 | 18億4392万 | -1.22% | 20.52 | 0.58 |
| 10/15 | 1,775 | 1,775 | 1,775 | 1,775 | +0.34% | 100 | 18億4081万 | -1.44% | 20.48 | 0.58 |
| 10/11 | 1,769 | 1,769 | 1,769 | 1,769 | -4.33% | 100 | 18億3459万 | -1.78% | 20.41 | 0.58 |
| 10/10 | 1,849 | 1,849 | 1,849 | 1,849 | +0.76% | 200 | 19億1756万 | +2.72% | 21.33 | 0.6 |
| 10/05 | 1,836 | 1,836 | 1,835 | 1,835 | 0% | 1,300 | 19億304万 | +2.17% | 21.17 | 0.6 |
| 10/03 | 1,830 | 1,835 | 1,830 | 1,835 | +1.72% | 1,000 | 19億304万 | +2.4% | 21.17 | 0.6 |
| 09/26 | 1,804 | 1,804 | 1,804 | 1,804 | -1.42% | 100 | 18億7089万 | +0.89% | 20.82 | 0.59 |
| 09/25 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | 18億9785万 | +2.46% | 21.12 | 0.6 |
| 09/20 | 1,830 | 1,830 | 1,819 | 1,830 | 0% | 900 | 18億9785万 | +2.75% | 21.12 | 0.6 |
| 09/19 | 1,830 | 1,830 | 1,830 | 1,830 | +1.5% | 200 | 18億9785万 | +2.98% | 21.12 | 0.6 |
| 09/18 | 1,803 | 1,803 | 1,803 | 1,803 | +1.24% | 400 | 18億6985万 | +1.75% | 20.8 | 0.59 |
| 09/13 | 1,781 | 1,781 | 1,781 | 1,781 | 0% | 100 | 18億4703万 | +0.68% | 20.55 | 0.58 |
| 09/12 | 1,790 | 1,800 | 1,781 | 1,781 | +0.06% | 500 | 18億4703万 | +0.68% | 20.55 | 0.58 |
| 09/11 | 1,780 | 1,780 | 1,780 | 1,780 | -1.71% | 200 | 18億4600万 | +0.62% | 20.54 | 0.58 |
| 09/10 | 1,811 | 1,811 | 1,811 | 1,811 | 0% | 200 | 18億7815万 | +2.32% | 20.9 | 0.59 |
| 09/07 | 1,811 | 1,811 | 1,811 | 1,811 | +0.06% | 100 | 18億7815万 | +2.37% | 20.9 | 0.59 |
| 09/06 | 1,847 | 1,847 | 1,807 | 1,810 | -0.33% | 400 | 18億7711万 | +2.38% | 20.88 | 0.59 |
| 09/05 | 1,803 | 1,816 | 1,801 | 1,816 | +0.83% | 700 | 18億8333万 | +2.77% | 20.95 | 0.59 |
