株価チャート
2018/10/22～2019/03/29
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 | 1,420 | 1,470 | 1,420 | 1,470 | +1.73% | 6,000 | 23億1863万 | +8.09% | 3.97 | 0.95 |
| 03/28 | 1,422 | 1,450 | 1,419 | 1,445 | +1.4% | 3,500 | 22億7919万 | +6.96% | 3.9 | 0.93 |
| 03/27 | 1,427 | 1,475 | 1,392 | 1,425 | -1.52% | 3,000 | 22億4765万 | +6.03% | 3.84 | 0.92 |
| 03/26 | 1,428 | 1,464 | 1,400 | 1,447 | +4.03% | 4,000 | 22億8235万 | +8.15% | 3.9 | 0.94 |
| 03/25 | 1,384 | 1,420 | 1,350 | 1,391 | -1.49% | 3,000 | 21億9402万 | +4.51% | 3.75 | 0.9 |
| 03/22 | 1,475 | 1,475 | 1,401 | 1,412 | -4.27% | 9,400 | 22億2714万 | +6.49% | 3.81 | 0.91 |
| 03/20 | 1,474 | 1,492 | 1,474 | 1,475 | -1.67% | 5,400 | 23億2651万 | +11.74% | 3.98 | 0.95 |
| 03/19 | 1,600 | 1,719 | 1,455 | 1,500 | -7.41% | 41,200 | 23億6595万 | +14.16% | 4.05 | 0.97 |
| 03/18 | 1,620 | 1,620 | 1,620 | 1,620 | +22.73% | 7,600 | 25億5522万 | +23.95% | 4.37 | 1.05 |
| 03/15 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 200 | 20億8203万 | +1.93% | 3.56 | 0.85 |
| 03/14 | 1,291 | 1,321 | 1,291 | 1,320 | +3.86% | 3,000 | 20億8203万 | +2.09% | 3.56 | 0.85 |
| 03/12 | 1,281 | 1,281 | 1,271 | 1,271 | +1.6% | 300 | 20億474万 | -1.55% | 3.43 | 0.82 |
| 03/11 | 1,300 | 1,300 | 1,251 | 1,251 | -3.7% | 900 | 19億7320万 | -3.02% | 3.37 | 0.81 |
| 03/08 | 1,303 | 1,303 | 1,299 | 1,299 | -2.33% | 1,300 | 20億4891万 | +0.78% | 3.5 | 0.84 |
| 03/07 | 1,330 | 1,330 | 1,330 | 1,330 | +0.45% | 200 | 20億9780万 | +3.34% | 3.59 | 0.86 |
| 03/06 | 1,300 | 1,324 | 1,299 | 1,324 | +1.85% | 2,400 | 20億8834万 | +3.04% | 3.57 | 0.86 |
| 03/05 | 1,329 | 1,329 | 1,300 | 1,300 | -0.15% | 400 | 20億5049万 | +1.56% | 3.51 | 0.84 |
| 03/04 | 1,330 | 1,330 | 1,302 | 1,302 | -2.11% | 800 | 20億5364万 | +1.96% | 3.51 | 0.84 |
| 03/01 | 1,330 | 1,330 | 1,330 | 1,330 | +0.68% | 400 | 20億9780万 | +4.48% | 3.59 | 0.86 |
| 02/28 | 1,300 | 1,321 | 1,300 | 1,321 | -0.68% | 1,100 | 20億8361万 | +4.1% | 3.56 | 0.85 |
| 02/27 | 1,289 | 1,330 | 1,289 | 1,330 | +3.34% | 3,000 | 20億9780万 | +5.22% | 3.59 | 0.86 |
| 02/26 | 1,286 | 1,287 | 1,285 | 1,287 | +1.26% | 6,500 | 20億2998万 | +2.22% | 3.47 | 0.83 |
| 02/25 | 1,275 | 1,275 | 1,271 | 1,271 | -0.31% | 500 | 20億474万 | +1.19% | 3.43 | 0.82 |
| 02/21 | 1,282 | 1,282 | 1,275 | 1,275 | -0.55% | 3,900 | 20億1105万 | +1.76% | 3.44 | 0.82 |
| 02/20 | 1,266 | 1,285 | 1,265 | 1,282 | +1.91% | 2,300 | 20億2209万 | +2.64% | 3.46 | 0.83 |
| 02/19 | 1,240 | 1,258 | 1,234 | 1,258 | -0.55% | 13,900 | 19億8424万 | +1.04% | 3.39 | 0.81 |
| 02/18 | 1,274 | 1,274 | 1,265 | 1,265 | -0.71% | 800 | 19億9528万 | +1.93% | 3.41 | 0.82 |
| 02/15 | 1,270 | 1,274 | 1,255 | 1,274 | 0% | 1,000 | 20億948万 | +3.07% | 3.44 | 0.82 |
| 02/14 | 1,261 | 1,274 | 1,261 | 1,274 | +1.11% | 900 | 20億948万 | +3.58% | 3.44 | 0.82 |
| 02/13 | 1,251 | 1,260 | 1,251 | 1,260 | -0.4% | 500 | 19億8739万 | +2.94% | 3.4 | 0.81 |
| 02/12 | 1,300 | 1,300 | 1,265 | 1,265 | -4.09% | 3,800 | 19億9528万 | +3.6% | 3.41 | 0.82 |
| 02/08 | 1,290 | 1,319 | 1,290 | 1,319 | -1.2% | 2,300 | 20億8045万 | +8.65% | 3.56 | 0.85 |
| 02/07 | 1,311 | 1,337 | 1,308 | 1,335 | +1.68% | 1,100 | 21億569万 | +10.97% | 3.6 | 0.86 |
| 02/06 | 1,313 | 1,313 | 1,313 | 1,313 | +2.98% | 200 | 20億7099万 | +9.97% | 3.54 | 0.85 |
| 02/05 | 1,263 | 1,300 | 1,263 | 1,275 | +0.95% | 2,000 | 20億1105万 | +7.23% | 3.44 | 0.82 |
| 02/04 | 1,242 | 1,263 | 1,242 | 1,263 | +1.2% | 1,000 | 19億9212万 | +6.05% | 3.41 | 0.82 |
| 02/01 | 1,252 | 1,252 | 1,219 | 1,248 | +2.21% | 900 | 19億6847万 | +4.61% | 3.37 | 0.81 |
| 01/30 | 1,232 | 1,263 | 1,221 | 1,221 | -2.63% | 2,700 | 19億2588万 | +2.01% | 3.29 | 0.79 |
| 01/29 | 1,245 | 1,254 | 1,245 | 1,254 | -1.65% | 800 | 19億7793万 | +4.24% | 3.38 | 0.81 |
| 01/28 | 1,256 | 1,277 | 1,256 | 1,275 | +5.99% | 1,700 | 20億1105万 | +5.55% | 3.44 | 0.82 |
| 01/25 | 1,201 | 1,203 | 1,196 | 1,203 | -0.91% | 1,300 | 18億9749万 | -0.66% | 3.24 | 0.78 |
| 01/24 | 1,186 | 1,219 | 1,186 | 1,214 | -0.16% | 1,300 | 19億1484万 | -0.33% | 3.27 | 0.79 |
| 01/22 | 1,220 | 1,220 | 1,216 | 1,216 | -1.7% | 1,100 | 19億1799万 | -0.49% | 3.28 | 0.79 |
| 01/21 | 1,203 | 1,237 | 1,203 | 1,237 | +3.26% | 900 | 19億5112万 | +0.73% | 3.34 | 0.8 |
| 01/18 | 1,200 | 1,209 | 1,197 | 1,198 | -0.25% | 1,400 | 18億8960万 | -2.76% | 3.23 | 0.77 |
| 01/17 | 1,231 | 1,231 | 1,201 | 1,201 | 0% | 600 | 18億9433万 | -3.07% | 3.24 | 0.78 |
| 01/16 | 1,197 | 1,202 | 1,197 | 1,201 | +1.01% | 3,100 | 18億9433万 | -3.61% | 3.24 | 0.78 |
| 01/15 | 1,169 | 1,189 | 1,169 | 1,189 | -0.59% | 600 | 18億7540万 | -5.11% | 3.21 | 0.77 |
| 01/11 | 1,174 | 1,196 | 1,174 | 1,196 | +2.22% | 500 | 18億8645万 | -5.15% | 3.23 | 0.77 |
| 01/10 | 1,146 | 1,170 | 1,146 | 1,170 | +1.74% | 500 | 18億4544万 | -7.73% | 3.16 | 0.76 |
| 01/09 | 1,151 | 1,151 | 1,150 | 1,150 | 0% | 3,100 | 18億1389万 | -9.87% | 3.1 | 0.74 |
| 01/07 | 1,170 | 1,170 | 1,150 | 1,150 | +3.14% | 1,100 | 18億1389万 | -10.51% | 3.1 | 0.74 |
| 01/04 | 1,130 | 1,130 | 1,105 | 1,115 | -1.5% | 2,200 | 17億5868万 | -13.77% | 3.01 | 0.72 |
| 2018 |
| 12/28 | 1,134 | 1,136 | 1,130 | 1,132 | -4.07% | 2,100 | 17億8550万 | -13.06% | 3.05 | 0.73 |
| 12/27 | 1,110 | 1,180 | 1,110 | 1,180 | +7.27% | 5,900 | 18億6121万 | -9.99% | 3.18 | 0.76 |
| 12/26 | 1,118 | 1,119 | 1,100 | 1,100 | +5.26% | 1,700 | 17億3503万 | -16.6% | 2.97 | 0.71 |
| 12/25 | 1,090 | 1,090 | 1,014 | 1,045 | -5.43% | 17,200 | 16億4827万 | -21.43% | 2.82 | 0.68 |
| 12/21 | 1,159 | 1,165 | 1,105 | 1,105 | -7.06% | 7,000 | 17億4291万 | -17.78% | 2.98 | 0.71 |
| 12/20 | 1,257 | 1,286 | 1,186 | 1,189 | -9.72% | 8,100 | 18億7540万 | -12.32% | 3.21 | 0.77 |
| 12/19 | 1,310 | 1,317 | 1,310 | 1,317 | +0.46% | 300 | 20億7730万 | -3.45% | 3.55 | 0.85 |
| 12/18 | 1,325 | 1,325 | 1,307 | 1,311 | -3.6% | 5,300 | 20億6784万 | -4.31% | 3.54 | 0.85 |
| 12/17 | 1,350 | 1,360 | 1,350 | 1,360 | -0.51% | 900 | 21億4512万 | -1.16% | 3.67 | 0.88 |
| 12/14 | 1,368 | 1,368 | 1,365 | 1,367 | -0.15% | 400 | 21億5616万 | -0.87% | 3.69 | 0.88 |
| 12/13 | 1,369 | 1,369 | 1,369 | 1,369 | +0.22% | 200 | 21億5932万 | -0.94% | 3.69 | 0.89 |
| 12/12 | 1,366 | 1,366 | 1,366 | 1,366 | -0.29% | 200 | 21億5459万 | -1.3% | 3.68 | 0.88 |
| 12/11 | 1,313 | 1,370 | 1,310 | 1,370 | +4.34% | 1,900 | 21億6090万 | -1.3% | 3.7 | 0.89 |
| 12/10 | 1,378 | 1,378 | 1,311 | 1,313 | -4.79% | 1,400 | 20億7099万 | -5.54% | 3.54 | 0.85 |
| 12/07 | 1,335 | 1,379 | 1,330 | 1,379 | +3.06% | 1,200 | 21億7509万 | -1.08% | 3.72 | 0.89 |
| 12/06 | 1,341 | 1,341 | 1,338 | 1,338 | -1.04% | 400 | 21億1042万 | -4.15% | 3.61 | 0.87 |
| 12/05 | 1,356 | 1,356 | 1,351 | 1,352 | -2.45% | 600 | 21億3250万 | -3.15% | 3.65 | 0.87 |
| 12/04 | 1,388 | 1,388 | 1,386 | 1,386 | -0.14% | 2,200 | 21億8613万 | -0.65% | 3.74 | 0.9 |
| 12/03 | 1,398 | 1,398 | 1,361 | 1,388 | +0.87% | 2,200 | 21億8929万 | -0.5% | 3.74 | 0.9 |
| 11/30 | 1,380 | 1,380 | 1,376 | 1,376 | +0.73% | 300 | 21億7036万 | -1.36% | 3.71 | 0.89 |
| 11/29 | 1,362 | 1,367 | 1,362 | 1,366 | -1.16% | 500 | 21億5459万 | -2.29% | 3.68 | 0.88 |
| 11/28 | 1,364 | 1,382 | 1,364 | 1,382 | +0.36% | 600 | 21億7982万 | -1.5% | 3.73 | 0.89 |
| 11/26 | 1,380 | 1,386 | 1,350 | 1,377 | +2% | 800 | 21億7194万 | -2.13% | 3.71 | 0.89 |
| 11/22 | 1,350 | 1,350 | 1,350 | 1,350 | +0.97% | 500 | 21億2935万 | -4.32% | 3.64 | 0.87 |
| 11/21 | 1,341 | 1,341 | 1,320 | 1,337 | -0.3% | 800 | 21億885万 | -5.51% | 3.61 | 0.86 |
| 11/20 | 1,385 | 1,400 | 1,301 | 1,341 | -3.18% | 3,500 | 21億1515万 | -5.5% | 3.62 | 0.87 |
| 11/19 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 500 | 21億8456万 | -2.46% | 3.74 | 0.9 |
| 11/16 | 1,386 | 1,388 | 1,385 | 1,385 | -0.79% | 2,200 | 21億8456万 | -2.53% | 3.74 | 0.9 |
| 11/15 | 1,392 | 1,396 | 1,381 | 1,396 | +0.29% | 900 | 22億191万 | -1.83% | 3.77 | 0.9 |
| 11/14 | 1,383 | 1,393 | 1,382 | 1,392 | -0.57% | 900 | 21億9560万 | -2.18% | 3.75 | 0.9 |
| 11/13 | 1,427 | 1,427 | 1,362 | 1,400 | -3.91% | 13,700 | 22億822万 | -1.75% | 3.78 | 0.91 |
| 11/12 | 1,470 | 1,499 | 1,433 | 1,457 | -0.48% | 4,200 | 22億9812万 | +2.1% | 3.93 | 0.94 |
| 11/09 | 1,450 | 1,464 | 1,450 | 1,464 | +0.97% | 700 | 23億916万 | +2.52% | 3.95 | 0.95 |
| 11/08 | 1,437 | 1,480 | 1,436 | 1,450 | +0.9% | 3,400 | 22億8708万 | +1.47% | 3.91 | 0.94 |
| 11/07 | 1,445 | 1,445 | 1,416 | 1,437 | +1.55% | 1,800 | 22億6658万 | +0.49% | 3.88 | 0.93 |
| 11/06 | 1,428 | 1,433 | 1,412 | 1,415 | -2.95% | 5,700 | 22億3187万 | -0.98% | 3.82 | 0.92 |
| 11/05 | 1,476 | 1,476 | 1,445 | 1,458 | +2.97% | 3,000 | 22億9970万 | +1.96% | 3.93 | 0.94 |
| 11/02 | 1,421 | 1,421 | 1,391 | 1,416 | -0.35% | 1,100 | 22億3345万 | -0.77% | 3.82 | 0.92 |
| 11/01 | 1,420 | 1,421 | 1,420 | 1,421 | +0.14% | 900 | 22億4134万 | -0.21% | 3.83 | 0.92 |
| 10/31 | 1,361 | 1,419 | 1,361 | 1,419 | +4.26% | 2,500 | 22億3818万 | -0.28% | 3.83 | 0.92 |
| 10/30 | 1,379 | 1,380 | 1,335 | 1,361 | +3.11% | 3,700 | 21億4670万 | -4.22% | 3.67 | 0.88 |
| 10/29 | 1,340 | 1,345 | 1,315 | 1,320 | -3.65% | 5,600 | 20億8203万 | -7.11% | 3.56 | 0.85 |
| 10/26 | 1,383 | 1,400 | 1,370 | 1,370 | -2.84% | 4,900 | 21億6090万 | -3.66% | 3.7 | 0.89 |
| 10/25 | 1,431 | 1,431 | 1,410 | 1,410 | -2.29% | 3,600 | 22億2399万 | -0.77% | 3.8 | 0.91 |
| 10/24 | 1,494 | 1,494 | 1,443 | 1,443 | -3.48% | 4,400 | 22億7604万 | +1.69% | 3.89 | 0.93 |
| 10/23 | 1,485 | 1,495 | 1,484 | 1,495 | +0.67% | 2,600 | 23億5806万 | +5.65% | 4.03 | 0.97 |
| 10/22 | 1,491 | 1,491 | 1,485 | 1,485 | +0.61% | 200 | 23億4229万 | +5.39% | 4.01 | 0.96 |
