株価チャート
2018/11/19~2019/04/18
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 |
04/18 | 1,649 | 1,655 | 1,532 | 1,570 | +2.21% | 399,100 | 100億2597万 | -7.1% | 67.22 | 2.79 |
04/17 | 1,543 | 1,554 | 1,516 | 1,536 | -0.71% | 125,700 | 98億885万 | -9.43% | 65.76 | 2.73 |
04/16 | 1,557 | 1,589 | 1,534 | 1,547 | +0.45% | 94,400 | 98億7909万 | -9.16% | 66.23 | 2.75 |
04/15 | 1,484 | 1,554 | 1,484 | 1,540 | -3.99% | 215,800 | 98億3439万 | -10.62% | 65.93 | 2.73 |
04/12 | 1,620 | 1,622 | 1,586 | 1,604 | -1.84% | 171,300 | 102億4309万 | -7.18% | 68.67 | 2.85 |
04/11 | 1,635 | 1,678 | 1,615 | 1,634 | -0.61% | 175,800 | 104億3467万 | -4.94% | 69.96 | 2.9 |
04/10 | 1,635 | 1,723 | 1,596 | 1,644 | -0.24% | 362,900 | 104億9853万 | -3.8% | 70.38 | 2.92 |
04/09 | 1,702 | 1,702 | 1,628 | 1,648 | -3.17% | 227,700 | 105億2408万 | -2.77% | 70.55 | 2.93 |
04/08 | 1,708 | 1,731 | 1,682 | 1,702 | -1.68% | 177,700 | 108億6892万 | +1.37% | 72.87 | 3.02 |
04/05 | 1,770 | 1,818 | 1,715 | 1,731 | +1.76% | 382,900 | 110億5411万 | +4.28% | 74.11 | 3.07 |
04/04 | 1,730 | 1,734 | 1,678 | 1,701 | -2.13% | 147,700 | 108億6253万 | +3.72% | 72.82 | 3.02 |
04/03 | 1,673 | 1,794 | 1,666 | 1,738 | +6.3% | 556,200 | 110億9881万 | +7.22% | 74.41 | 3.09 |
04/02 | 1,701 | 1,710 | 1,629 | 1,635 | -4.55% | 133,300 | 104億4106万 | +2.12% | 70 | 2.9 |
04/01 | 1,734 | 1,745 | 1,691 | 1,713 | +0.59% | 123,500 | 109億3917万 | +8.14% | 73.34 | 3.04 |
03/29 | 1,720 | 1,727 | 1,660 | 1,703 | -1.16% | 167,700 | 108億7531万 | +9.03% | 108.63 | 3.17 |
03/28 | 1,741 | 1,760 | 1,706 | 1,723 | -2.1% | 123,600 | 110億302万 | +11.81% | 109.91 | 3.21 |
03/27 | 1,743 | 1,875 | 1,730 | 1,760 | -0.85% | 237,200 | 112億3931万 | +15.79% | 112.27 | 3.28 |
03/26 | 1,715 | 1,786 | 1,663 | 1,775 | +2.9% | 265,800 | 113億3510万 | +18.57% | 113.23 | 3.3 |
03/25 | 1,694 | 1,791 | 1,691 | 1,725 | -4.01% | 276,000 | 110億1580万 | +16.95% | 110.04 | 3.21 |
03/22 | 1,729 | 1,880 | 1,729 | 1,797 | +3.93% | 523,300 | 114億7559万 | +23.68% | 114.63 | 3.35 |
03/20 | 1,770 | 1,784 | 1,690 | 1,729 | -3.41% | 304,900 | 110億4134万 | +21.08% | 110.29 | 3.22 |
03/19 | 1,801 | 1,822 | 1,731 | 1,790 | -4.02% | 407,000 | 114億3088万 | +27.4% | 114.18 | 3.33 |
03/18 | 1,947 | 2,075 | 1,822 | 1,865 | -2.92% | 1,824,700 | 119億983万 | +35.24% | 118.97 | 3.47 |
03/15 | 1,589 | 1,921 | 1,536 | 1,921 | +25.64% | 2,334,500 | 122億6745万 | +42.3% | 122.54 | 3.58 |
03/14 | 1,703 | 1,720 | 1,520 | 1,529 | -11.16% | 488,900 | 97億6415万 | +15.83% | 97.54 | 2.85 |
03/13 | 1,665 | 1,790 | 1,660 | 1,721 | +1.83% | 620,300 | 109億9025万 | +31.57% | 109.78 | 3.2 |
03/12 | 2,031 | 2,035 | 1,666 | 1,690 | -17.76% | 1,939,600 | 107億9229万 | +31.11% | 107.81 | 3.15 |
03/11 | 1,860 | 2,055 | 1,740 | 2,055 | +24.17% | 2,032,600 | 131億2317万 | +61.81% | 131.09 | 3.83 |
03/08 | 1,490 | 1,689 | 1,459 | 1,655 | +18.21% | 1,592,400 | 105億6878万 | +34.01% | 105.57 | 3.08 |
03/07 | 1,372 | 1,470 | 1,350 | 1,400 | +1.97% | 512,000 | 89億4036万 | +15.23% | 89.31 | 2.61 |
03/06 | 1,303 | 1,587 | 1,299 | 1,373 | +6.02% | 1,393,800 | 87億6793万 | +13.94% | 87.58 | 2.56 |
03/05 | 1,252 | 1,321 | 1,246 | 1,295 | +2.94% | 97,400 | 82億6983万 | +8.1% | 82.61 | 2.41 |
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 |