株価チャート
2018/10/17～2019/03/29
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 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 300 | 48億7743万 | -2.33% | 6.9 | 0.28 |
| 03/27 | 3,140 | 3,140 | 3,140 | 3,140 | -2.18% | 300 | 48億7743万 | -2.42% | 6.9 | 0.28 |
| 03/26 | 3,210 | 3,210 | 3,210 | 3,210 | -3.02% | 100 | 49億8616万 | -0.34% | 7.05 | 0.29 |
| 03/25 | 3,215 | 3,310 | 3,200 | 3,310 | +3.28% | 3,000 | 51億4149万 | +2.76% | 7.27 | 0.3 |
| 03/20 | 3,205 | 3,205 | 3,205 | 3,205 | -1.99% | 100 | 49億7840万 | -0.34% | 7.04 | 0.29 |
| 03/19 | 3,245 | 3,270 | 3,245 | 3,270 | +0.77% | 700 | 50億7936万 | +1.68% | 7.19 | 0.3 |
| 03/18 | 3,220 | 3,245 | 3,210 | 3,245 | +1.09% | 500 | 50億4053万 | +1% | 7.13 | 0.29 |
| 03/15 | 3,210 | 3,240 | 3,210 | 3,210 | +1.1% | 400 | 49億8616万 | 0% | 7.05 | 0.29 |
| 03/13 | 3,170 | 3,175 | 3,150 | 3,175 | 0% | 1,600 | 49億3180万 | -1.06% | 6.98 | 0.29 |
| 03/12 | 3,175 | 3,175 | 3,175 | 3,175 | -0.47% | 100 | 49億3180万 | -1.06% | 6.98 | 0.29 |
| 03/11 | 3,200 | 3,200 | 3,150 | 3,190 | -0.31% | 300 | 49億5510万 | -0.62% | 7.01 | 0.29 |
| 03/08 | 3,170 | 3,200 | 3,130 | 3,200 | -1.23% | 900 | 49億7063万 | -0.31% | 7.03 | 0.29 |
| 03/07 | 3,170 | 3,240 | 3,170 | 3,240 | +1.57% | 400 | 50億3276万 | +0.87% | 7.12 | 0.29 |
| 03/06 | 3,175 | 3,190 | 3,175 | 3,190 | -1.69% | 300 | 49億5510万 | -0.68% | 7.01 | 0.29 |
| 03/04 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 100 | 50億4053万 | +0.93% | 7.13 | 0.29 |
| 03/01 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 200 | 50億4053万 | +0.84% | 7.13 | 0.29 |
| 02/28 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 200 | 50億4053万 | +0.65% | 7.13 | 0.29 |
| 02/27 | 3,245 | 3,245 | 3,245 | 3,245 | +1.09% | 200 | 50億4053万 | +0.59% | 7.13 | 0.29 |
| 02/26 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 100 | 49億8616万 | -0.4% | 7.05 | 0.29 |
| 02/25 | 3,210 | 3,210 | 3,210 | 3,210 | -0.47% | 200 | 49億8616万 | -0.34% | 7.05 | 0.29 |
| 02/22 | 3,220 | 3,225 | 3,195 | 3,225 | -0.31% | 900 | 50億946万 | +0.03% | 7.09 | 0.29 |
| 02/21 | 3,165 | 3,235 | 3,120 | 3,235 | +2.54% | 1,100 | 50億2499万 | +0.25% | 7.11 | 0.29 |
| 02/20 | 3,220 | 3,220 | 3,150 | 3,155 | -2.02% | 1,200 | 49億73万 | -2.29% | 6.93 | 0.29 |
| 02/19 | 3,245 | 3,245 | 3,220 | 3,220 | -0.92% | 300 | 50億170万 | -0.12% | 7.08 | 0.29 |
| 02/18 | 3,200 | 3,250 | 3,200 | 3,250 | +1.56% | 500 | 50億4829万 | +0.99% | 7.14 | 0.29 |
| 02/15 | 3,235 | 3,235 | 3,200 | 3,200 | -0.93% | 1,400 | 49億7063万 | -0.31% | 7.03 | 0.29 |
| 02/14 | 3,270 | 3,270 | 3,230 | 3,230 | +0.94% | 400 | 50億1723万 | +0.72% | 7.1 | 0.29 |
| 02/13 | 3,200 | 3,200 | 3,200 | 3,200 | +0.31% | 100 | 49億7063万 | 0% | 7.03 | 0.29 |
| 02/12 | 3,150 | 3,190 | 3,150 | 3,190 | 0% | 900 | 49億5510万 | -0.03% | 7.01 | 0.29 |
| 02/08 | 3,270 | 3,270 | 3,190 | 3,190 | -0.31% | 300 | 49億5510万 | +0.22% | 7.01 | 0.29 |
| 02/07 | 3,200 | 3,200 | 3,200 | 3,200 | +0.63% | 200 | 49億7063万 | +0.57% | 7.03 | 0.29 |
| 02/05 | 3,180 | 3,200 | 3,180 | 3,180 | 0% | 1,000 | 49億3956万 | -0.22% | 6.99 | 0.29 |
| 02/04 | 3,180 | 3,185 | 3,180 | 3,180 | -0.16% | 400 | 49億3956万 | -0.5% | 6.99 | 0.29 |
| 02/01 | 3,190 | 3,190 | 3,185 | 3,185 | -0.16% | 600 | 49億4733万 | -0.78% | 7 | 0.29 |
| 01/31 | 3,185 | 3,190 | 3,185 | 3,190 | +0.16% | 300 | 49億5510万 | -1.21% | 7.01 | 0.29 |
| 01/29 | 3,250 | 3,250 | 3,185 | 3,185 | -2% | 800 | 49億4733万 | -2.12% | 7 | 0.29 |
| 01/28 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 50億4829万 | -0.88% | 7.14 | 0.29 |
| 01/25 | 3,225 | 3,285 | 3,225 | 3,250 | -0.31% | 400 | 50億4829万 | -1.57% | 7.14 | 0.29 |
| 01/24 | 3,260 | 3,260 | 3,260 | 3,260 | -2.1% | 100 | 50億6383万 | -1.87% | 7.16 | 0.3 |
| 01/23 | 3,205 | 3,330 | 3,140 | 3,330 | -1.91% | 300 | 51億7256万 | -0.33% | 7.32 | 0.3 |
| 01/21 | 3,395 | 3,395 | 3,395 | 3,395 | +3.35% | 300 | 52億7353万 | +1.04% | 7.46 | 0.31 |
| 01/18 | 3,125 | 3,285 | 3,125 | 3,285 | +3.63% | 800 | 51億266万 | -2.72% | 7.22 | 0.3 |
| 01/17 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 400 | 49億2403万 | -6.63% | 6.97 | 0.29 |
| 01/16 | 3,140 | 3,170 | 3,140 | 3,170 | -3.35% | 200 | 49億2403万 | -7.36% | 6.97 | 0.29 |
| 01/15 | 3,285 | 3,285 | 3,280 | 3,280 | -0.15% | 800 | 50億9489万 | -4.82% | 7.21 | 0.3 |
| 01/11 | 3,250 | 3,285 | 3,250 | 3,285 | 0% | 500 | 51億266万 | -5.17% | 7.22 | 0.3 |
| 01/10 | 3,260 | 3,300 | 3,260 | 3,285 | +7.7% | 600 | 51億266万 | -5.68% | 7.22 | 0.3 |
| 01/08 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | 47億3763万 | -12.88% | 6.7 | 0.28 |
| 01/07 | 3,110 | 3,110 | 3,030 | 3,050 | -0.33% | 500 | 47億3763万 | -13.57% | 6.7 | 0.28 |
| 01/04 | 3,000 | 3,060 | 3,000 | 3,060 | -1.77% | 400 | 47億5316万 | -13.97% | 6.72 | 0.28 |
| 2018 |
| 12/28 | 3,070 | 3,115 | 2,981 | 3,115 | +1.8% | 1,400 | 48億3860万 | -13.16% | 6.85 | 0.28 |
| 12/27 | 3,115 | 3,115 | 3,060 | 3,060 | +2.68% | 200 | 47億5316万 | -15.42% | 6.72 | 0.28 |
| 12/26 | 3,050 | 3,050 | 2,980 | 2,980 | -0.63% | 900 | 46億2890万 | -18.38% | 6.55 | 0.27 |
| 12/25 | 3,015 | 3,085 | 2,970 | 2,999 | -4.79% | 10,000 | 46億5841万 | -18.68% | 6.59 | 0.27 |
| 12/21 | 3,275 | 3,275 | 3,135 | 3,150 | -5.12% | 2,400 | 48億9296万 | -15.39% | 6.92 | 0.29 |
| 12/20 | 3,430 | 3,430 | 3,320 | 3,320 | -3.07% | 2,800 | 51億5703万 | -11.51% | 7.3 | 0.3 |
| 12/19 | 3,510 | 3,515 | 3,425 | 3,425 | -2.84% | 2,500 | 53億2013万 | -9.3% | 7.53 | 0.31 |
| 12/18 | 3,530 | 3,560 | 3,525 | 3,525 | -3.69% | 2,900 | 54億7546万 | -7.16% | 7.75 | 0.32 |
| 12/17 | 3,810 | 3,810 | 3,620 | 3,660 | -3.94% | 4,000 | 56億8516万 | -3.99% | 8.04 | 0.33 |
| 12/14 | 3,810 | 3,810 | 3,810 | 3,810 | +0.26% | 100 | 59億1816万 | -0.29% | 8.37 | 0.34 |
| 12/13 | 3,790 | 3,815 | 3,790 | 3,800 | -1.04% | 500 | 59億262万 | -0.65% | 8.35 | 0.34 |
| 12/12 | 3,810 | 3,840 | 3,810 | 3,840 | +2.67% | 200 | 59億6476万 | +0.26% | 8.44 | 0.35 |
| 12/11 | 3,735 | 3,740 | 3,735 | 3,740 | +0.13% | 200 | 58億942万 | -2.45% | 8.22 | 0.34 |
| 12/10 | 3,710 | 3,735 | 3,710 | 3,735 | -1.84% | 1,500 | 58億166万 | -2.81% | 8.21 | 0.34 |
| 12/06 | 3,810 | 3,810 | 3,805 | 3,805 | -0.26% | 400 | 59億1039万 | -1.17% | 8.36 | 0.34 |
| 12/05 | 3,710 | 3,815 | 3,710 | 3,815 | +1.73% | 600 | 59億2592万 | -1.01% | 8.38 | 0.35 |
| 12/04 | 3,770 | 3,770 | 3,750 | 3,750 | -2.09% | 600 | 58億2496万 | -2.8% | 8.24 | 0.34 |
| 12/03 | 3,780 | 3,830 | 3,750 | 3,830 | +1.32% | 900 | 59億4922万 | -0.88% | 8.42 | 0.35 |
| 11/30 | 3,745 | 3,780 | 3,745 | 3,780 | +1.07% | 400 | 58億7156万 | -2.28% | 8.31 | 0.34 |
| 11/29 | 3,760 | 3,760 | 3,740 | 3,740 | -0.13% | 900 | 58億942万 | -3.46% | 8.22 | 0.34 |
| 11/28 | 3,750 | 3,760 | 3,740 | 3,745 | +0.13% | 700 | 58億1719万 | -3.63% | 8.23 | 0.34 |
| 11/27 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 200 | 58億942万 | -4% | 8.22 | 0.34 |
| 11/26 | 3,735 | 3,800 | 3,730 | 3,740 | -0.66% | 1,400 | 58億942万 | -4.3% | 8.22 | 0.34 |
| 11/22 | 3,745 | 3,800 | 3,710 | 3,765 | -1.31% | 1,600 | 58億4826万 | -3.93% | 8.27 | 0.34 |
| 11/21 | 3,830 | 3,830 | 3,750 | 3,815 | -1.55% | 800 | 59億2592万 | -3% | 8.38 | 0.35 |
| 11/20 | 3,875 | 3,875 | 3,875 | 3,875 | -0.26% | 300 | 60億1912万 | -1.72% | 8.52 | 0.35 |
| 11/19 | 3,900 | 3,900 | 3,885 | 3,885 | -0.38% | 500 | 60億3465万 | -1.65% | 8.54 | 0.35 |
| 11/16 | 3,890 | 3,900 | 3,890 | 3,900 | +0.65% | 200 | 60億5795万 | -1.44% | 8.57 | 0.35 |
| 11/15 | 3,885 | 3,885 | 3,875 | 3,875 | 0% | 1,100 | 60億1912万 | -2.15% | 8.52 | 0.35 |
| 11/14 | 3,885 | 3,885 | 3,875 | 3,875 | -1.52% | 1,200 | 60億1912万 | -2.27% | 8.52 | 0.35 |
| 11/13 | 3,970 | 3,970 | 3,845 | 3,935 | -0.13% | 3,300 | 61億1232万 | -1.01% | 8.65 | 0.36 |
| 11/12 | 3,800 | 3,940 | 3,800 | 3,940 | +1.16% | 1,300 | 61億2009万 | -1.18% | 8.66 | 0.36 |
| 11/09 | 3,905 | 3,905 | 3,800 | 3,895 | -0.26% | 800 | 60億5019万 | -2.58% | 8.56 | 0.35 |
| 11/08 | 3,900 | 3,905 | 3,900 | 3,905 | +0.13% | 300 | 60億6572万 | -2.67% | 8.58 | 0.35 |
| 11/07 | 3,930 | 3,930 | 3,900 | 3,900 | -0.76% | 400 | 60億5795万 | -3.27% | 8.57 | 0.35 |
| 11/06 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 100 | 61億455万 | -2.92% | 8.64 | 0.36 |
| 11/05 | 3,930 | 3,930 | 3,930 | 3,930 | -1.01% | 100 | 61億455万 | -3.15% | 8.64 | 0.36 |
| 11/02 | 3,910 | 3,970 | 3,900 | 3,970 | +1.66% | 1,100 | 61億6669万 | -2.39% | 8.72 | 0.36 |
| 11/01 | 3,925 | 3,925 | 3,880 | 3,905 | 0% | 800 | 60億6572万 | -4.2% | 8.58 | 0.35 |
| 10/31 | 3,890 | 3,905 | 3,890 | 3,905 | -0.26% | 600 | 60億6572万 | -4.5% | 8.58 | 0.35 |
| 10/30 | 4,000 | 4,000 | 3,915 | 3,915 | +0.13% | 300 | 60億8125万 | -4.49% | 8.6 | 0.35 |
| 10/29 | 3,930 | 3,930 | 3,910 | 3,910 | -0.51% | 400 | 60億7349万 | -4.84% | 8.59 | 0.35 |
| 10/26 | 3,950 | 3,955 | 3,930 | 3,930 | +0.26% | 1,300 | 61億455万 | -4.54% | 8.64 | 0.36 |
| 10/25 | 3,945 | 3,945 | 3,910 | 3,920 | -2.97% | 3,000 | 60億8902万 | -4.97% | 8.61 | 0.35 |
| 10/24 | 3,965 | 4,040 | 3,960 | 4,040 | +1% | 2,900 | 62億7542万 | -2.27% | 8.88 | 0.37 |
| 10/23 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 300 | 62億1329万 | -3.33% | 8.79 | 0.36 |
| 10/22 | 4,000 | 4,050 | 4,000 | 4,050 | +1% | 300 | 62億9095万 | -2.24% | 8.9 | 0.37 |
| 10/19 | 4,050 | 4,050 | 4,010 | 4,010 | -2.67% | 600 | 62億2882万 | -3.3% | 8.81 | 0.36 |
| 10/18 | 4,120 | 4,120 | 4,120 | 4,120 | +1.73% | 200 | 63億9969万 | -0.79% | 9.05 | 0.37 |
| 10/17 | 4,100 | 4,100 | 4,000 | 4,050 | 0% | 4,900 | 62億9095万 | -2.5% | 8.9 | 0.37 |
