株価チャート
2018/09/06～2019/03/29
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 | 1,566 | 1,840 | 1,426 | 1,795 | +14.62% | 7,600 | 28億9847万 | +25.35% | 96.03 | 3.37 |
| 03/28 | 1,526 | 1,566 | 1,526 | 1,566 | +2.62% | 200 | 25億2869万 | +10.75% | 83.78 | 2.94 |
| 03/27 | 1,466 | 1,566 | 1,466 | 1,526 | +10.9% | 400 | 24億6410万 | +8.61% | 81.64 | 2.87 |
| 03/20 | 1,410 | 1,410 | 1,370 | 1,376 | -4.44% | 700 | 22億2189万 | -1.64% | 73.61 | 2.58 |
| 03/19 | 1,496 | 1,599 | 1,440 | 1,440 | +0.07% | 1,000 | 23億2524万 | +2.78% | 77.04 | 2.7 |
| 03/18 | 1,383 | 1,439 | 1,382 | 1,439 | -4.07% | 700 | 23億2362万 | +2.64% | 76.98 | 2.7 |
| 03/15 | 1,488 | 1,500 | 1,488 | 1,500 | +7.14% | 400 | 24億2212万 | +6.69% | 80.25 | 2.82 |
| 03/14 | 1,400 | 1,400 | 1,400 | 1,400 | +1.52% | 200 | 22億6065万 | -0.57% | 74.9 | 2.63 |
| 03/12 | 1,354 | 1,379 | 1,354 | 1,379 | +3.37% | 200 | 22億2674万 | -2.06% | 73.77 | 2.59 |
| 03/11 | 1,354 | 1,354 | 1,334 | 1,334 | -7.62% | 200 | 21億5407万 | -5.32% | 71.37 | 2.5 |
| 03/08 | 1,444 | 1,444 | 1,444 | 1,444 | +4.34% | 500 | 23億3169万 | +2.19% | 77.25 | 2.71 |
| 03/05 | 1,355 | 1,384 | 1,355 | 1,384 | -4.22% | 300 | 22億3481万 | -1.7% | 74.04 | 2.6 |
| 03/04 | 1,445 | 1,445 | 1,445 | 1,445 | +6.64% | 100 | 23億3331万 | +2.41% | 77.3 | 2.71 |
| 03/01 | 1,355 | 1,355 | 1,355 | 1,355 | -6.49% | 100 | 21億8798万 | -4.04% | 72.49 | 2.54 |
| 02/28 | 1,449 | 1,449 | 1,449 | 1,449 | +1.33% | 100 | 23億3977万 | +2.33% | 77.52 | 2.72 |
| 02/27 | 1,429 | 1,430 | 1,429 | 1,430 | +4.38% | 600 | 23億909万 | +0.56% | 76.5 | 2.69 |
| 02/19 | 1,370 | 1,370 | 1,370 | 1,370 | -2.14% | 200 | 22億1220万 | -3.66% | 73.29 | 2.57 |
| 02/15 | 1,399 | 1,400 | 1,399 | 1,400 | +0.07% | 400 | 22億6065万 | -2.17% | 74.9 | 2.63 |
| 02/14 | 1,370 | 1,399 | 1,370 | 1,399 | -0.07% | 300 | 22億5903万 | -3.05% | 74.84 | 2.63 |
| 02/05 | 1,400 | 1,400 | 1,400 | 1,400 | -2.1% | 100 | 22億6065万 | -4.18% | 74.9 | 2.63 |
| 02/04 | 1,430 | 1,430 | 1,430 | 1,430 | +3.55% | 100 | 23億909万 | -3.18% | 76.5 | 2.69 |
| 02/01 | 1,381 | 1,381 | 1,381 | 1,381 | +0.07% | 100 | 22億2996万 | -7.32% | 73.88 | 2.59 |
| 01/31 | 1,380 | 1,380 | 1,380 | 1,380 | -2.47% | 100 | 22億2835万 | -8.18% | 73.83 | 2.59 |
| 01/29 | 1,385 | 1,415 | 1,385 | 1,415 | +3.44% | 300 | 22億8487万 | -6.48% | 75.7 | 2.66 |
| 01/25 | 1,368 | 1,368 | 1,368 | 1,368 | +2.24% | 100 | 22億897万 | -10.53% | 73.19 | 2.57 |
| 01/24 | 1,338 | 1,338 | 1,338 | 1,338 | -1.11% | 100 | 21億6053万 | -13.4% | 71.58 | 2.51 |
| 01/23 | 1,383 | 1,383 | 1,353 | 1,353 | -0.22% | 500 | 21億8475万 | -13.55% | 72.38 | 2.54 |
| 01/22 | 1,385 | 1,385 | 1,336 | 1,356 | -6.16% | 2,600 | 21億8960万 | -14.45% | 72.54 | 2.55 |
| 01/21 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 100 | 23億3331万 | -10.14% | 77.3 | 2.71 |
| 01/18 | 1,440 | 1,445 | 1,420 | 1,445 | -6.77% | 400 | 23億3331万 | -11.08% | 77.3 | 2.71 |
| 01/16 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 25億286万 | -5.49% | 82.92 | 2.91 |
| 01/15 | 1,510 | 1,550 | 1,510 | 1,550 | +11.51% | 600 | 25億286万 | -6.12% | 82.92 | 2.91 |
| 01/11 | 1,364 | 1,390 | 1,364 | 1,390 | -2.39% | 300 | 22億4450万 | -16.21% | 74.36 | 2.61 |
| 01/08 | 1,420 | 1,424 | 1,400 | 1,424 | 0% | 600 | 22億9940万 | -14.99% | 76.18 | 2.67 |
| 01/07 | 1,564 | 1,564 | 1,424 | 1,424 | +6.99% | 300 | 22億9940万 | -15.79% | 76.18 | 2.67 |
| 01/04 | 1,450 | 1,450 | 1,330 | 1,331 | -8.21% | 700 | 21億4923万 | -22.03% | 71.21 | 2.5 |
| 2018 |
| 12/28 | 1,451 | 1,451 | 1,450 | 1,450 | -1.96% | 200 | 23億4138万 | -16.23% | 77.57 | 2.72 |
| 12/27 | 1,448 | 1,479 | 1,448 | 1,479 | +2.71% | 200 | 23億8821万 | -15.39% | 79.12 | 2.78 |
| 12/26 | 1,430 | 1,441 | 1,400 | 1,440 | -10.56% | 900 | 23億2524万 | -18.32% | 77.04 | 2.7 |
| 12/25 | 1,641 | 1,690 | 1,609 | 1,610 | +12.51% | 600 | 25億9974万 | -9.7% | 86.13 | 3.02 |
| 12/21 | 1,435 | 1,435 | 1,401 | 1,431 | -9.14% | 300 | 23億1070万 | -20.37% | 76.56 | 2.69 |
| 12/20 | 1,640 | 1,640 | 1,575 | 1,575 | -8.43% | 400 | 25億4323万 | -13.37% | 84.26 | 2.96 |
| 12/19 | 1,720 | 1,720 | 1,720 | 1,720 | -6.52% | 100 | 27億7737万 | -6.06% | 92.02 | 3.23 |
| 12/18 | 1,840 | 1,840 | 1,840 | 1,840 | +2.22% | 100 | 29億7114万 | +0.22% | 98.44 | 3.45 |
| 12/14 | 1,800 | 1,800 | 1,800 | 1,800 | +2.68% | 900 | 29億655万 | -2.17% | 96.3 | 3.38 |
| 12/12 | 1,794 | 1,794 | 1,753 | 1,753 | +2.51% | 200 | 28億3065万 | -4.99% | 93.78 | 3.29 |
| 12/11 | 1,630 | 1,710 | 1,630 | 1,710 | +4.91% | 200 | 27億6122万 | -7.82% | 91.48 | 3.21 |
| 12/10 | 1,739 | 1,739 | 1,630 | 1,630 | -10.39% | 500 | 26億3204万 | -12.65% | 87.2 | 3.06 |
| 12/07 | 1,838 | 1,838 | 1,819 | 1,819 | +3.47% | 200 | 29億3723万 | -3.3% | 97.31 | 3.42 |
| 12/06 | 1,798 | 1,838 | 1,718 | 1,758 | -4.2% | 41,700 | 28億3873万 | -6.69% | 94.05 | 3.3 |
| 12/04 | 1,871 | 1,871 | 1,834 | 1,835 | -1.92% | 300 | 29億6306万 | -2.91% | 98.17 | 3.45 |
| 11/30 | 1,798 | 1,872 | 1,798 | 1,871 | -2.45% | 400 | 30億2119万 | -1.06% | 100.09 | 3.51 |
| 11/29 | 1,900 | 1,918 | 1,900 | 1,918 | +2.57% | 200 | 30億9709万 | +1.37% | 102.61 | 3.6 |
| 11/26 | 1,900 | 2,000 | 1,790 | 1,870 | +2.8% | 1,000 | 30億1958万 | -1.16% | 100.04 | 3.51 |
| 11/22 | 1,819 | 1,819 | 1,819 | 1,819 | 0% | 100 | 29億3723万 | -3.81% | 97.31 | 3.42 |
| 11/21 | 1,630 | 1,819 | 1,630 | 1,819 | +3.94% | 300 | 29億3723万 | -4.01% | 97.31 | 3.42 |
| 11/20 | 1,750 | 1,750 | 1,749 | 1,750 | -2.51% | 500 | 28億2581万 | -7.89% | 93.62 | 3.29 |
| 11/15 | 1,820 | 1,820 | 1,795 | 1,795 | -1.91% | 400 | 28億9847万 | -5.92% | 96.03 | 3.37 |
| 11/14 | 1,830 | 1,830 | 1,830 | 1,830 | +0.44% | 100 | 29億5499万 | -4.24% | 97.9 | 3.44 |
| 11/13 | 1,822 | 1,822 | 1,822 | 1,822 | -6.08% | 2,100 | 29億4207万 | -4.61% | 97.47 | 3.42 |
| 11/12 | 1,900 | 1,980 | 1,881 | 1,940 | +4.3% | 900 | 31億3261万 | +1.52% | 103.79 | 3.64 |
| 11/09 | 1,863 | 1,863 | 1,860 | 1,860 | 0% | 1,000 | 30億343万 | -2.67% | 99.51 | 3.49 |
| 11/08 | 1,925 | 1,999 | 1,860 | 1,860 | -4.12% | 1,200 | 30億343万 | -2.77% | 99.51 | 3.49 |
| 11/07 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 100 | 31億3261万 | +1.36% | 103.79 | 3.64 |
| 11/06 | 1,950 | 1,950 | 1,910 | 1,950 | -0.51% | 1,000 | 31億4876万 | +1.99% | 104.32 | 3.66 |
| 11/05 | 1,900 | 2,100 | 1,900 | 1,960 | +3.16% | 2,200 | 31億6491万 | +2.67% | 104.86 | 3.68 |
| 11/02 | 1,900 | 1,900 | 1,900 | 1,900 | +2.93% | 100 | 30億6802万 | -0.31% | 101.65 | 3.57 |
| 11/01 | 1,925 | 1,925 | 1,846 | 1,846 | -4.6% | 500 | 29億8082万 | -3.2% | 98.76 | 3.47 |
| 10/30 | 1,935 | 1,935 | 1,935 | 1,935 | -0.26% | 300 | 31億2454万 | +1.42% | 103.52 | 3.63 |
| 10/29 | 1,940 | 1,940 | 1,940 | 1,940 | -2.95% | 100 | 31億3261万 | +1.78% | 103.79 | 3.64 |
| 10/26 | 1,960 | 1,999 | 1,880 | 1,999 | +0.45% | 400 | 32億2788万 | +4.99% | 106.94 | 3.75 |
| 10/23 | 2,030 | 2,030 | 1,910 | 1,990 | -0.45% | 400 | 32億1335万 | +4.52% | 106.46 | 3.74 |
| 10/22 | 1,974 | 2,100 | 1,936 | 1,999 | +5.54% | 3,100 | 32億2788万 | +5.32% | 106.94 | 3.75 |
| 10/19 | 1,861 | 1,894 | 1,860 | 1,894 | -0.21% | 600 | 30億5833万 | +0.11% | 101.33 | 3.56 |
| 10/18 | 1,898 | 1,898 | 1,898 | 1,898 | +2.04% | 100 | 30億6479万 | +0.48% | 101.54 | 3.56 |
| 10/17 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 1,100 | 30億343万 | -1.48% | 99.51 | 3.49 |
| 10/16 | 1,900 | 1,900 | 1,900 | 1,900 | -0.99% | 100 | 30億6802万 | +0.58% | 101.65 | 3.57 |
| 10/15 | 1,919 | 1,919 | 1,919 | 1,919 | +3.17% | 200 | 30億9870万 | +1.8% | 102.66 | 3.6 |
| 10/12 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 100 | 30億343万 | -1.22% | 99.51 | 3.49 |
| 10/11 | 1,900 | 1,900 | 1,900 | 1,900 | -2.51% | 100 | 30億6802万 | +0.96% | 101.65 | 3.57 |
| 10/10 | 1,900 | 1,949 | 1,899 | 1,949 | +0.05% | 1,600 | 31億4714万 | +3.67% | 104.27 | 3.66 |
| 10/09 | 1,988 | 1,988 | 1,948 | 1,948 | +3.62% | 500 | 31億4553万 | +3.73% | 104.21 | 3.66 |
| 10/05 | 1,890 | 1,890 | 1,880 | 1,880 | +3.87% | 200 | 30億3573万 | +0.32% | 100.58 | 3.53 |
| 10/04 | 1,822 | 1,832 | 1,810 | 1,810 | -2.16% | 4,300 | 29億2269万 | -3.42% | 96.83 | 3.4 |
| 10/03 | 1,900 | 1,900 | 1,850 | 1,850 | -4.19% | 700 | 29億8728万 | -1.39% | 98.97 | 3.47 |
| 10/02 | 1,936 | 1,936 | 1,931 | 1,931 | +1.85% | 200 | 31億1808万 | +3.15% | 103.3 | 3.63 |
| 10/01 | 1,979 | 2,099 | 1,896 | 1,896 | -0.16% | 1,800 | 30億6156万 | +1.44% | 101.43 | 3.56 |
| 09/27 | 1,899 | 1,899 | 1,899 | 1,899 | 0% | 100 | 30億6641万 | +1.61% | 101.59 | 3.57 |
| 09/26 | 1,890 | 1,935 | 1,821 | 1,899 | +2.1% | 800 | 30億6641万 | +1.61% | 101.59 | 3.57 |
| 09/25 | 1,898 | 1,898 | 1,860 | 1,860 | -2% | 400 | 30億343万 | -0.59% | 99.51 | 3.49 |
| 09/21 | 1,899 | 1,899 | 1,880 | 1,898 | -0.58% | 1,100 | 30億6479万 | +1.06% | 101.54 | 3.56 |
| 09/20 | 1,851 | 1,909 | 1,851 | 1,909 | +1.49% | 200 | 30億8255万 | +1.76% | 102.13 | 3.58 |
| 09/19 | 1,918 | 1,918 | 1,881 | 1,881 | -0.53% | 200 | 30億3734万 | +0.48% | 100.63 | 3.53 |
| 09/18 | 1,891 | 1,949 | 1,891 | 1,891 | 0% | 400 | 30億5349万 | +1.01% | 101.16 | 3.55 |
| 09/14 | 1,949 | 1,949 | 1,850 | 1,891 | -4.93% | 5,900 | 30億5349万 | +1.01% | 101.16 | 3.55 |
| 09/13 | 1,829 | 1,989 | 1,829 | 1,989 | +8.75% | 800 | 32億1173万 | +6.14% | 106.41 | 3.73 |
| 09/11 | 1,869 | 1,869 | 1,829 | 1,829 | -1.3% | 400 | 29億5337万 | -2.35% | 97.85 | 3.43 |
| 09/10 | 1,869 | 1,869 | 1,853 | 1,853 | +1.26% | 200 | 29億9213万 | -1.44% | 99.13 | 3.48 |
| 09/07 | 1,830 | 1,830 | 1,830 | 1,830 | -2.14% | 100 | 29億5499万 | -2.92% | 97.9 | 3.44 |
| 09/06 | 1,870 | 1,870 | 1,870 | 1,870 | -0.53% | 100 | 30億1958万 | -1.06% | 100.04 | 3.51 |
