株価チャート
2018/09/21~2019/04/18
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 | 1,060 | 1,060 | 1,005 | 1,016 | +1.09% | 4,800 | 19億347万 | -2.4% | 10.75 | 0.85 |
04/16 | 1,006 | 1,010 | 1,005 | 1,005 | -2.99% | 500 | 18億8286万 | -3.74% | 10.63 | 0.84 |
04/10 | 991 | 1,036 | 991 | 1,036 | +4.33% | 300 | 19億4094万 | -1.05% | 10.96 | 0.86 |
04/09 | 993 | 993 | 993 | 993 | +0.2% | 100 | 18億6038万 | -5.43% | 10.5 | 0.83 |
04/05 | 1,002 | 1,002 | 991 | 991 | -2.36% | 1,400 | 18億5663万 | -5.98% | 10.48 | 0.83 |
04/04 | 1,002 | 1,015 | 1,002 | 1,015 | +0.5% | 1,900 | 19億160万 | -4.06% | 10.74 | 0.85 |
04/02 | 1,040 | 1,040 | 1,010 | 1,010 | -1.94% | 400 | 18億9223万 | -4.81% | 10.68 | 0.84 |
03/29 | 987 | 1,030 | 987 | 1,030 | +3% | 1,400 | 19億2970万 | -3.29% | 10.21 | 0.9 |
03/28 | 1,000 | 1,000 | 1,000 | 1,000 | -2.25% | 1,200 | 18億7350万 | -6.28% | 9.91 | 0.88 |
03/26 | 1,021 | 1,023 | 1,021 | 1,023 | -2.57% | 300 | 19億1659万 | -4.48% | 10.14 | 0.9 |
03/25 | 1,049 | 1,050 | 1,049 | 1,050 | +2.64% | 800 | 19億6717万 | -2.14% | 10.4 | 0.92 |
03/22 | 1,048 | 1,048 | 1,023 | 1,023 | -1.63% | 200 | 19億1659万 | -4.66% | 10.14 | 0.9 |
03/20 | 1,038 | 1,040 | 1,032 | 1,040 | +0.19% | 1,500 | 19億4844万 | -3.17% | 10.31 | 0.91 |
03/19 | 1,060 | 1,060 | 1,038 | 1,038 | -2.9% | 300 | 19億4469万 | -3.44% | 10.29 | 0.91 |
03/18 | 1,011 | 1,077 | 1,011 | 1,069 | +4.09% | 1,000 | 20億277万 | -0.56% | 10.59 | 0.94 |
03/15 | 1,031 | 1,038 | 1,022 | 1,027 | -3.11% | 1,300 | 19億2408万 | -4.38% | 10.18 | 0.9 |
03/13 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 300 | 19億8591万 | -1.49% | 10.5 | 0.93 |
03/12 | 1,051 | 1,060 | 1,050 | 1,060 | -1.76% | 1,700 | 19億8591万 | -1.49% | 10.5 | 0.93 |
03/04 | 1,065 | 1,079 | 1,065 | 1,079 | +2.76% | 1,200 | 20億2150万 | +0.09% | 10.69 | 0.95 |
03/01 | 1,050 | 1,050 | 1,050 | 1,050 | -2.78% | 1,300 | 19億6717万 | -2.6% | 10.4 | 0.92 |
02/25 | 1,097 | 1,097 | 1,080 | 1,080 | -1.28% | 2,300 | 20億2338万 | +0.09% | 10.7 | 0.95 |
02/19 | 1,067 | 1,094 | 1,050 | 1,094 | -0.27% | 1,300 | 20億4960万 | +1.48% | 10.84 | 0.96 |
02/15 | 1,094 | 1,099 | 1,094 | 1,097 | -0.27% | 500 | 20億5522万 | +1.67% | 10.87 | 0.96 |
02/14 | 1,043 | 1,100 | 1,043 | 1,100 | +5.47% | 2,100 | 20億6085万 | +2.04% | 10.9 | 0.97 |
02/13 | 1,080 | 1,080 | 1,000 | 1,043 | -5.01% | 3,200 | 19億5406万 | -3.16% | 10.33 | 0.92 |
02/08 | 1,080 | 1,098 | 1,060 | 1,098 | +1.67% | 1,100 | 20億5710万 | +1.76% | 10.88 | 0.96 |
02/07 | 1,080 | 1,080 | 1,070 | 1,080 | -1.64% | 600 | 20億2338万 | +0.19% | 10.7 | 0.95 |
02/06 | 1,061 | 1,098 | 1,061 | 1,098 | +0.64% | 500 | 20億5710万 | +1.86% | 10.88 | 0.96 |
02/05 | 1,080 | 1,091 | 1,070 | 1,091 | -0.73% | 3,000 | 20億4398万 | +1.3% | 10.81 | 0.96 |
01/31 | 1,095 | 1,099 | 1,095 | 1,099 | +0.37% | 700 | 20億5897万 | +1.95% | 10.89 | 0.96 |
01/30 | 1,094 | 1,095 | 1,094 | 1,095 | 0% | 200 | 20億5148万 | +1.48% | 10.85 | 0.96 |
01/29 | 1,094 | 1,095 | 1,094 | 1,095 | 0% | 800 | 20億5148万 | +1.48% | 10.85 | 0.96 |
01/28 | 1,095 | 1,095 | 1,094 | 1,095 | -0.09% | 600 | 20億5148万 | +1.48% | 10.85 | 0.96 |
01/25 | 1,098 | 1,098 | 1,076 | 1,096 | +1.86% | 1,100 | 20億5335万 | +1.58% | 10.86 | 0.96 |
01/24 | 1,069 | 1,076 | 1,069 | 1,076 | +3.36% | 600 | 20億1588万 | -0.28% | 10.66 | 0.94 |
01/21 | 1,029 | 1,041 | 1,029 | 1,041 | -1.61% | 300 | 19億5031万 | -3.61% | 10.32 | 0.91 |
01/18 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 700 | 19億8216万 | -2.31% | 10.48 | 0.93 |
01/17 | 1,034 | 1,058 | 1,034 | 1,058 | +2.32% | 200 | 19億8216万 | -2.49% | 10.48 | 0.93 |
01/16 | 1,034 | 1,034 | 1,034 | 1,034 | -1.52% | 100 | 19億3719万 | -4.88% | 10.25 | 0.91 |
01/11 | 1,050 | 1,051 | 1,050 | 1,050 | -1.87% | 6,800 | 19億6717万 | -3.67% | 10.4 | 0.92 |
01/10 | 1,070 | 1,070 | 1,070 | 1,070 | -0.47% | 100 | 20億464万 | -2.1% | 10.6 | 0.94 |
01/09 | 1,065 | 1,080 | 1,065 | 1,075 | -1.56% | 700 | 20億1401万 | -1.74% | 10.65 | 0.94 |
01/08 | 1,094 | 1,094 | 1,092 | 1,092 | -0.46% | 400 | 20億4586万 | -0.36% | 10.82 | 0.96 |
01/07 | 1,070 | 1,097 | 1,070 | 1,097 | +3.39% | 400 | 20億5522万 | +0.09% | 10.87 | 0.96 |
01/04 | 1,060 | 1,061 | 1,060 | 1,061 | -0.47% | 200 | 19億8778万 | -3.19% | 10.51 | 0.93 |
2018 |
12/28 | 1,069 | 1,069 | 1,062 | 1,066 | -3% | 900 | 19億9715万 | -3% | 10.56 | 0.94 |
12/27 | 1,034 | 1,099 | 1,034 | 1,099 | +0.46% | 2,200 | 20億5897万 | -0.09% | 10.89 | 0.96 |
12/26 | 1,072 | 1,094 | 975 | 1,094 | +2.05% | 7,600 | 20億4960万 | -0.64% | 10.84 | 0.96 |
12/25 | 1,089 | 1,089 | 1,044 | 1,072 | -0.19% | 1,600 | 20億839万 | -2.72% | 10.62 | 0.94 |
12/21 | 1,090 | 1,091 | 1,060 | 1,074 | -1.74% | 2,900 | 20億1213万 | -2.72% | 10.64 | 0.94 |
12/20 | 1,070 | 1,125 | 1,070 | 1,093 | +1.39% | 1,800 | 20億4773万 | -1.26% | 10.83 | 0.96 |
12/19 | 1,073 | 1,078 | 1,032 | 1,078 | +0.19% | 1,300 | 20億1963万 | -2.8% | 10.68 | 0.95 |
12/18 | 1,094 | 1,094 | 1,076 | 1,076 | -2.62% | 600 | 20億1588万 | -3.15% | 10.66 | 0.94 |
12/17 | 1,150 | 1,150 | 1,092 | 1,105 | -2.21% | 1,400 | 20億7021万 | -0.72% | 10.95 | 0.97 |
12/14 | 1,085 | 1,130 | 1,080 | 1,130 | +4.05% | 3,100 | 21億1705万 | +1.35% | 11.2 | 0.99 |
12/12 | 1,088 | 1,100 | 1,086 | 1,086 | -0.82% | 700 | 20億3462万 | -2.6% | 10.76 | 0.95 |
12/11 | 1,090 | 1,095 | 1,089 | 1,095 | -0.9% | 600 | 20億5148万 | -1.88% | 10.85 | 0.96 |
12/10 | 1,091 | 1,105 | 1,091 | 1,105 | +1.75% | 300 | 20億7021万 | -1.16% | 10.95 | 0.97 |
12/07 | 1,105 | 1,105 | 1,085 | 1,086 | -2.16% | 1,700 | 20億3462万 | -2.95% | 10.76 | 0.95 |
12/06 | 1,112 | 1,112 | 1,110 | 1,110 | -0.18% | 300 | 20億7958万 | -0.98% | 11 | 0.97 |
12/05 | 1,112 | 1,112 | 1,105 | 1,112 | 0% | 1,300 | 20億8333万 | -0.89% | 11.02 | 0.98 |
12/04 | 1,111 | 1,112 | 1,111 | 1,112 | 0% | 900 | 20億8333万 | -0.89% | 11.02 | 0.98 |
12/03 | 1,118 | 1,118 | 1,110 | 1,112 | +0.18% | 2,800 | 20億8333万 | -0.98% | 11.02 | 0.98 |
11/30 | 1,110 | 1,110 | 1,110 | 1,110 | +0.09% | 400 | 20億7958万 | -1.16% | 11 | 0.97 |
11/27 | 1,110 | 1,110 | 1,109 | 1,109 | -0.09% | 1,000 | 20億7771万 | -1.25% | 10.99 | 0.97 |
11/26 | 1,135 | 1,135 | 1,110 | 1,110 | +0.45% | 2,200 | 20億7958万 | -1.25% | 11 | 0.97 |
11/19 | 1,094 | 1,105 | 1,094 | 1,105 | +0.09% | 600 | 20億7021万 | -1.78% | 10.95 | 0.97 |
11/16 | 1,101 | 1,104 | 1,101 | 1,104 | -0.18% | 600 | 20億6834万 | -1.87% | 10.94 | 0.97 |
11/15 | 1,106 | 1,106 | 1,106 | 1,106 | -1.25% | 100 | 20億7209万 | -1.86% | 10.96 | 0.97 |
11/13 | 1,107 | 1,120 | 1,104 | 1,120 | +1.08% | 1,000 | 20億9832万 | -0.71% | 11.1 | 0.98 |
11/12 | 1,108 | 1,108 | 1,108 | 1,108 | -0.09% | 100 | 20億7583万 | -1.77% | 10.98 | 0.97 |
11/09 | 1,111 | 1,127 | 1,105 | 1,109 | -1.68% | 1,600 | 20億7771万 | -1.77% | 10.99 | 0.97 |
11/08 | 1,126 | 1,128 | 1,126 | 1,128 | +0.27% | 200 | 21億1330万 | -0.18% | 11.18 | 0.99 |
11/07 | 1,121 | 1,125 | 1,121 | 1,125 | -1.92% | 200 | 21億768万 | -0.44% | 11.15 | 0.99 |
11/02 | 1,128 | 1,147 | 1,128 | 1,147 | +1.68% | 2,000 | 21億4890万 | +1.5% | 11.37 | 1.01 |
10/30 | 1,128 | 1,128 | 1,128 | 1,128 | +0.09% | 1,000 | 21億1330万 | -0.18% | 11.18 | 0.99 |
10/29 | 1,105 | 1,127 | 1,098 | 1,127 | -0.97% | 700 | 21億1143万 | -0.27% | 11.17 | 0.99 |
10/26 | 1,123 | 1,140 | 1,115 | 1,138 | -0.35% | 3,700 | 21億3204万 | +0.71% | 11.28 | 1 |
10/25 | 1,142 | 1,142 | 1,142 | 1,142 | -0.44% | 400 | 21億3953万 | +1.15% | 11.32 | 1 |
10/24 | 1,117 | 1,147 | 1,117 | 1,147 | +2.69% | 2,200 | 21億4890万 | +1.68% | 11.37 | 1.01 |
10/23 | 1,117 | 1,117 | 1,117 | 1,117 | -2.1% | 400 | 20億9269万 | -0.89% | 11.07 | 0.98 |
10/22 | 1,125 | 1,141 | 1,120 | 1,141 | +2.06% | 2,600 | 21億3766万 | +1.24% | 11.31 | 1 |
10/19 | 1,118 | 1,118 | 1,118 | 1,118 | -1.06% | 100 | 20億9457万 | -0.71% | 11.08 | 0.98 |
10/18 | 1,130 | 1,130 | 1,130 | 1,130 | -0.53% | 1,000 | 21億1705万 | +0.36% | 11.2 | 0.99 |
10/17 | 1,119 | 1,136 | 1,119 | 1,136 | +1.52% | 2,900 | 21億2829万 | +0.89% | 11.26 | 1 |
10/16 | 1,120 | 1,120 | 1,119 | 1,119 | -1.15% | 500 | 20億9644万 | -0.53% | 11.09 | 0.98 |
10/12 | 1,100 | 1,132 | 1,100 | 1,132 | +1.8% | 2,200 | 21億2080万 | +0.53% | 11.22 | 0.99 |
10/11 | 1,125 | 1,125 | 1,105 | 1,112 | -1.16% | 3,700 | 20億8333万 | -1.16% | 11.02 | 0.98 |
10/10 | 1,125 | 1,130 | 1,125 | 1,125 | -0.09% | 1,500 | 21億768万 | -0.18% | 11.15 | 0.99 |
10/09 | 1,125 | 1,126 | 1,125 | 1,126 | +0.09% | 300 | 21億956万 | 0% | 11.16 | 0.99 |
10/05 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | 21億768万 | 0% | 11.15 | 0.99 |
10/04 | 1,123 | 1,125 | 1,123 | 1,125 | -0.88% | 300 | 21億768万 | 0% | 11.15 | 0.99 |
10/03 | 1,116 | 1,135 | 1,116 | 1,135 | +0.44% | 1,500 | 21億2642万 | +0.98% | 11.25 | 1 |
10/02 | 1,120 | 1,130 | 1,120 | 1,130 | +0.62% | 1,400 | 21億1705万 | +0.62% | 11.2 | 0.99 |
10/01 | 1,115 | 1,123 | 1,115 | 1,123 | -0.62% | 200 | 21億394万 | +0.09% | 11.13 | 0.99 |
09/28 | 1,128 | 1,130 | 1,128 | 1,130 | -0.7% | 300 | 21億1705万 | +0.71% | 11.2 | 0.99 |
09/27 | 1,120 | 1,138 | 1,120 | 1,138 | +0.62% | 500 | 21億3204万 | +1.52% | 11.28 | 1 |
09/26 | 1,139 | 1,145 | 1,121 | 1,131 | -0.62% | 1,200 | 21億1892万 | +0.98% | 11.21 | 0.99 |
09/25 | 1,138 | 1,138 | 1,138 | 1,138 | +0.09% | 700 | 21億3204万 | +1.52% | 11.28 | 1 |
09/21 | 1,139 | 1,139 | 1,137 | 1,137 | +1.07% | 200 | 21億3016万 | +1.43% | 11.27 | 1 |