株価チャート
2018/10/03~2019/03/04
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 |
03/04 | 1,210 | 1,267 | 1,203 | 1,258 | +3.37% | 101,300 | 80億3355万 | +5.18% | 80.25 | 2.34 |
03/01 | 1,258 | 1,281 | 1,190 | 1,217 | -2.09% | 167,800 | 77億7172万 | +1.67% | 77.63 | 2.27 |
02/28 | 1,199 | 1,259 | 1,148 | 1,243 | +2.81% | 148,200 | 79億3776万 | +3.67% | 79.29 | 2.31 |
02/27 | 1,238 | 1,238 | 1,190 | 1,209 | -2.34% | 45,900 | 77億2064万 | +0.83% | 77.12 | 2.25 |
02/26 | 1,222 | 1,253 | 1,190 | 1,238 | +2.82% | 78,100 | 79億583万 | +3.17% | 78.97 | 2.31 |
02/25 | 1,191 | 1,223 | 1,191 | 1,204 | +1.69% | 28,000 | 76億8871万 | +0.33% | 76.8 | 2.24 |
02/22 | 1,160 | 1,188 | 1,155 | 1,184 | +1.11% | 18,200 | 75億6099万 | -1.58% | 75.53 | 2.2 |
02/21 | 1,198 | 1,198 | 1,160 | 1,171 | -2.25% | 44,200 | 74億7797万 | -2.9% | 74.7 | 2.18 |
02/20 | 1,191 | 1,226 | 1,161 | 1,198 | +0.34% | 44,400 | 76億5039万 | -0.83% | 76.42 | 2.23 |
02/19 | 1,215 | 1,215 | 1,183 | 1,194 | -0.83% | 15,800 | 76億2485万 | -1.16% | 76.17 | 2.22 |
02/18 | 1,192 | 1,214 | 1,174 | 1,204 | +0.75% | 36,600 | 76億8871万 | -0.17% | 76.8 | 2.24 |
02/15 | 1,166 | 1,196 | 1,149 | 1,195 | +1.79% | 37,900 | 76億3123万 | -0.67% | 76.23 | 2.22 |
02/14 | 1,131 | 1,178 | 1,131 | 1,174 | +2.26% | 26,300 | 74億9713万 | -2.33% | 74.89 | 2.19 |
02/13 | 1,133 | 1,149 | 1,125 | 1,148 | +0.7% | 44,000 | 73億3109万 | -4.41% | 73.23 | 2.14 |
02/12 | 1,116 | 1,150 | 1,116 | 1,140 | +1.15% | 29,300 | 72億8000万 | -4.92% | 72.72 | 2.12 |
02/08 | 1,162 | 1,162 | 1,114 | 1,127 | -4.81% | 37,600 | 71億9699万 | -5.69% | 71.89 | 2.1 |
02/07 | 1,211 | 1,213 | 1,180 | 1,184 | -2.79% | 24,100 | 75億6099万 | -0.92% | 75.53 | 2.2 |
02/06 | 1,259 | 1,260 | 1,206 | 1,218 | -2.09% | 36,800 | 77億7811万 | +2.27% | 77.7 | 2.27 |
02/05 | 1,270 | 1,282 | 1,227 | 1,244 | +1.22% | 36,700 | 79億4414万 | +5.16% | 79.36 | 2.32 |
02/04 | 1,223 | 1,238 | 1,197 | 1,229 | +5.67% | 60,600 | 78億4835万 | +4.86% | 78.4 | 2.29 |
02/01 | 1,156 | 1,181 | 1,150 | 1,163 | -0.77% | 24,800 | 74億2688万 | -0.26% | 74.19 | 2.17 |
01/31 | 1,149 | 1,178 | 1,132 | 1,172 | +2.09% | 48,900 | 74億8435万 | +0.77% | 74.76 | 2.18 |
01/30 | 1,217 | 1,217 | 1,148 | 1,148 | -4.25% | 49,300 | 73億3109万 | -1.46% | 73.23 | 2.14 |
01/29 | 1,240 | 1,240 | 1,185 | 1,199 | -4.08% | 53,900 | 76億5678万 | +2.48% | 76.48 | 2.23 |
01/28 | 1,280 | 1,290 | 1,234 | 1,250 | -2.42% | 47,300 | 79億8246万 | +6.38% | 79.74 | 2.33 |
01/25 | 1,272 | 1,297 | 1,262 | 1,281 | +1.51% | 29,500 | 81億8043万 | +8.65% | 81.72 | 2.39 |
01/24 | 1,227 | 1,276 | 1,220 | 1,262 | +2.85% | 30,200 | 80億5909万 | +6.68% | 80.5 | 2.35 |
01/23 | 1,262 | 1,262 | 1,219 | 1,227 | -1.21% | 24,800 | 78億3558万 | +3.37% | 78.27 | 2.28 |
01/22 | 1,230 | 1,282 | 1,209 | 1,242 | +0.81% | 51,700 | 79億3137万 | +4.28% | 79.23 | 2.31 |
01/21 | 1,291 | 1,291 | 1,208 | 1,232 | -4.05% | 62,000 | 78億6751万 | +2.92% | 78.59 | 2.29 |
01/18 | 1,266 | 1,328 | 1,266 | 1,284 | +1.42% | 19,700 | 81億9958万 | +6.64% | 81.91 | 2.39 |
01/17 | 1,221 | 1,316 | 1,200 | 1,266 | +3.35% | 64,800 | 80億8464万 | +4.63% | 80.76 | 2.36 |
01/16 | 1,185 | 1,238 | 1,185 | 1,225 | +3.73% | 51,600 | 78億2281万 | +0.82% | 78.14 | 2.28 |
01/15 | 1,150 | 1,190 | 1,134 | 1,181 | +2.43% | 31,000 | 75億4183万 | -3.51% | 75.34 | 2.2 |
01/11 | 1,123 | 1,162 | 1,123 | 1,153 | +2.04% | 28,400 | 73億6302万 | -6.64% | 73.55 | 2.15 |
01/10 | 1,144 | 1,149 | 1,103 | 1,130 | -3.75% | 62,400 | 72億1614万 | -9.53% | 72.08 | 2.1 |
01/09 | 1,179 | 1,181 | 1,100 | 1,174 | +2.18% | 84,500 | 74億9713万 | -7.12% | 74.89 | 2.19 |
01/08 | 1,102 | 1,246 | 1,102 | 1,149 | +4.26% | 129,400 | 73億3748万 | -10.16% | 73.3 | 2.14 |
01/07 | 1,070 | 1,105 | 1,044 | 1,102 | +5.96% | 83,800 | 70億3734万 | -14.71% | 70.3 | 2.05 |
01/04 | 1,100 | 1,101 | 1,006 | 1,040 | -7.06% | 100,800 | 66億4141万 | -20.43% | 66.34 | 1.94 |
2018 |
12/28 | 1,066 | 1,124 | 1,064 | 1,119 | +2.1% | 43,600 | 71億4590万 | -15.42% | 71.38 | 2.08 |
12/27 | 1,050 | 1,106 | 1,030 | 1,096 | +8.51% | 58,000 | 69億9902万 | -17.84% | 69.91 | 2.04 |
12/26 | 1,030 | 1,037 | 985 | 1,010 | +3.59% | 45,900 | 64億4983万 | -25.02% | 64.43 | 1.88 |
12/25 | 969 | 1,034 | 966 | 975 | -9.22% | 92,200 | 62億2632万 | -28.52% | 62.2 | 1.82 |
12/21 | 1,119 | 1,122 | 1,042 | 1,074 | -2.01% | 64,500 | 68億5853万 | -22.34% | 68.51 | 2 |
12/20 | 1,190 | 1,199 | 1,078 | 1,096 | -9.5% | 89,800 | 69億9902万 | -21.6% | 69.91 | 2.04 |
12/19 | 1,280 | 1,280 | 1,204 | 1,211 | -5.32% | 59,000 | 77億3341万 | -14.24% | 77.25 | 2.25 |
12/18 | 1,310 | 1,324 | 1,277 | 1,279 | -3.11% | 45,200 | 81億6765万 | -10.12% | 81.59 | 2.38 |
12/17 | 1,379 | 1,379 | 1,318 | 1,320 | -2.15% | 36,600 | 84億2948万 | -7.69% | 84.2 | 2.46 |
12/14 | 1,358 | 1,376 | 1,349 | 1,349 | -1.53% | 23,200 | 86億1467万 | -6.06% | 86.05 | 2.51 |
12/13 | 1,355 | 1,393 | 1,354 | 1,370 | +0.59% | 38,000 | 87億4878万 | -4.93% | 87.39 | 2.55 |
12/12 | 1,343 | 1,379 | 1,337 | 1,362 | +1.49% | 31,700 | 86億9769万 | -5.81% | 86.88 | 2.54 |
12/11 | 1,400 | 1,400 | 1,335 | 1,342 | -3.24% | 30,700 | 85億6997万 | -7.51% | 85.61 | 2.5 |
12/10 | 1,420 | 1,420 | 1,376 | 1,387 | -1.91% | 40,800 | 88億5734万 | -4.67% | 88.48 | 2.58 |
12/07 | 1,411 | 1,427 | 1,384 | 1,414 | -0.07% | 57,000 | 90億2976万 | -2.95% | 90.2 | 2.63 |
12/06 | 1,483 | 1,498 | 1,409 | 1,415 | +0.86% | 140,400 | 90億3615万 | -2.95% | 90.26 | 2.63 |
12/05 | 1,440 | 1,441 | 1,401 | 1,403 | -2.57% | 37,800 | 89億5951万 | -3.77% | 89.5 | 2.61 |
12/04 | 1,460 | 1,461 | 1,423 | 1,440 | -1.91% | 36,300 | 91億9579万 | -1.17% | 91.86 | 2.68 |
12/03 | 1,491 | 1,515 | 1,462 | 1,468 | -2% | 26,000 | 93億7460万 | +1.03% | 93.64 | 2.73 |
11/30 | 1,494 | 1,504 | 1,477 | 1,498 | -0.6% | 37,900 | 95億6618万 | +3.38% | 95.56 | 2.79 |
11/29 | 1,557 | 1,560 | 1,487 | 1,507 | -1.95% | 45,900 | 96億2365万 | +4.22% | 96.13 | 2.81 |
11/28 | 1,478 | 1,540 | 1,478 | 1,537 | +2.81% | 45,500 | 98億1523万 | +6.44% | 98.05 | 2.86 |
11/27 | 1,481 | 1,496 | 1,462 | 1,495 | +1.56% | 43,400 | 95億4702万 | +3.53% | 95.37 | 2.78 |
11/26 | 1,436 | 1,478 | 1,431 | 1,472 | +3.37% | 41,700 | 94億15万 | +1.66% | 93.9 | 2.74 |
11/22 | 1,401 | 1,444 | 1,401 | 1,424 | +0.78% | 21,700 | 90億9362万 | -1.59% | 90.84 | 2.65 |
11/21 | 1,400 | 1,440 | 1,388 | 1,413 | +0.64% | 23,900 | 90億2337万 | -2.42% | 90.14 | 2.63 |
11/20 | 1,409 | 1,435 | 1,402 | 1,404 | -2.97% | 20,400 | 89億6590万 | -3.17% | 89.56 | 2.61 |
11/19 | 1,419 | 1,454 | 1,416 | 1,447 | +0.49% | 11,600 | 92億4050万 | -0.28% | 92.3 | 2.69 |
11/16 | 1,478 | 1,478 | 1,420 | 1,440 | -0.76% | 29,300 | 91億9579万 | -0.76% | 91.86 | 2.68 |
11/15 | 1,417 | 1,478 | 1,417 | 1,451 | +0.28% | 15,600 | 92億6604万 | 0% | 92.56 | 2.7 |
11/14 | 1,480 | 1,510 | 1,447 | 1,447 | -2.3% | 28,600 | 92億4050万 | -0.34% | 92.3 | 2.69 |
11/13 | 1,403 | 1,487 | 1,397 | 1,481 | +1.65% | 40,000 | 94億5762万 | +1.86% | 94.47 | 2.76 |
11/12 | 1,459 | 1,490 | 1,441 | 1,457 | -0.95% | 30,100 | 93億436万 | +0.07% | 92.94 | 2.71 |
11/09 | 1,496 | 1,496 | 1,460 | 1,471 | +0.2% | 20,400 | 93億9376万 | +0.89% | 93.84 | 2.74 |
11/08 | 1,538 | 1,538 | 1,462 | 1,468 | -2.39% | 28,000 | 93億7460万 | +0.48% | 93.64 | 2.73 |
11/07 | 1,490 | 1,550 | 1,458 | 1,504 | +1.48% | 62,800 | 96億450万 | +2.87% | 95.94 | 2.8 |
11/06 | 1,462 | 1,493 | 1,433 | 1,482 | +1.37% | 20,600 | 94億6401万 | +1.3% | 94.54 | 2.76 |
11/05 | 1,451 | 1,503 | 1,436 | 1,462 | +2.89% | 60,600 | 93億3629万 | -0.27% | 93.26 | 2.72 |
11/02 | 1,409 | 1,451 | 1,402 | 1,421 | -1.25% | 62,100 | 90億7446万 | -3.14% | 90.65 | 2.65 |
11/01 | 1,393 | 1,442 | 1,389 | 1,439 | +1.12% | 24,700 | 91億8941万 | -2.11% | 91.79 | 2.68 |
10/31 | 1,405 | 1,430 | 1,363 | 1,423 | +3.49% | 33,100 | 90億8723万 | -3.46% | 90.77 | 2.65 |
10/30 | 1,369 | 1,384 | 1,308 | 1,375 | +2.38% | 46,100 | 87億8071万 | -6.97% | 87.71 | 2.56 |
10/29 | 1,357 | 1,381 | 1,330 | 1,343 | -1.97% | 52,100 | 85億7636万 | -9.5% | 85.67 | 2.5 |
10/26 | 1,436 | 1,439 | 1,350 | 1,370 | -2.49% | 76,400 | 87億4878万 | -8.05% | 87.39 | 2.55 |
10/25 | 1,428 | 1,462 | 1,401 | 1,405 | -4.81% | 74,600 | 89億7229万 | -6.08% | 89.63 | 2.62 |
10/24 | 1,510 | 1,537 | 1,459 | 1,476 | -2.96% | 54,500 | 94億2569万 | -1.6% | 94.15 | 2.75 |
10/23 | 1,551 | 1,572 | 1,493 | 1,521 | -5.82% | 120,400 | 97億1306万 | +1.4% | 97.03 | 2.83 |
10/22 | 1,518 | 1,738 | 1,491 | 1,615 | +11.92% | 495,500 | 103億1334万 | +7.81% | 103.02 | 3.01 |
10/19 | 1,447 | 1,452 | 1,428 | 1,443 | -0.62% | 21,400 | 92億1495万 | -3.22% | 92.05 | 2.69 |
10/18 | 1,457 | 1,482 | 1,447 | 1,452 | -0.34% | 24,700 | 92億7243万 | -2.81% | 92.62 | 2.7 |
10/17 | 1,420 | 1,463 | 1,415 | 1,457 | +2.97% | 37,200 | 93億436万 | -2.74% | 92.94 | 2.71 |
10/16 | 1,447 | 1,447 | 1,407 | 1,415 | -2.21% | 43,900 | 90億3615万 | -5.73% | 90.26 | 2.63 |
10/15 | 1,484 | 1,484 | 1,425 | 1,447 | -0.69% | 47,300 | 92億4050万 | -3.98% | 92.3 | 2.69 |
10/12 | 1,436 | 1,485 | 1,436 | 1,457 | -0.07% | 29,300 | 93億436万 | -3.76% | 92.94 | 2.71 |
10/11 | 1,475 | 1,485 | 1,429 | 1,458 | -3.44% | 61,000 | 93億1074万 | -4.14% | 93.01 | 2.71 |
10/10 | 1,524 | 1,568 | 1,498 | 1,510 | -1.18% | 29,200 | 96億4281万 | -1.24% | 96.32 | 2.81 |
10/09 | 1,506 | 1,532 | 1,485 | 1,528 | +0.73% | 41,000 | 97億5776万 | -0.65% | 97.47 | 2.84 |
10/05 | 1,521 | 1,567 | 1,503 | 1,517 | -0.65% | 45,700 | 96億8751万 | -1.94% | 96.77 | 2.82 |
10/04 | 1,495 | 1,535 | 1,489 | 1,527 | +2.41% | 35,400 | 97億5137万 | -1.86% | 97.41 | 2.84 |
10/03 | 1,533 | 1,566 | 1,487 | 1,491 | -3.37% | 67,600 | 95億2148万 | -4.36% | 95.11 | 2.78 |