株価チャート
2018/10/15~2019/03/26
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 |
03/26 | 1,100 | 1,130 | 1,100 | 1,130 | +8.13% | 500 | 17億5432万 | +4.82% | - | 0.26 |
03/25 | 1,051 | 1,051 | 1,045 | 1,045 | -1.51% | 1,100 | 16億2236万 | -2.88% | - | 0.24 |
03/22 | 1,052 | 1,061 | 1,045 | 1,061 | +0.95% | 1,000 | 16億4720万 | -1.58% | - | 0.24 |
03/20 | 1,048 | 1,052 | 1,048 | 1,051 | -2.5% | 1,200 | 16億3167万 | -2.69% | - | 0.24 |
03/19 | 1,080 | 1,080 | 1,078 | 1,078 | -2.97% | 200 | 16億7359万 | -0.28% | - | 0.24 |
03/18 | 1,051 | 1,111 | 1,051 | 1,111 | +5.71% | 800 | 17億2482万 | +2.68% | - | 0.25 |
03/15 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 300 | 16億3167万 | -2.69% | - | 0.24 |
03/14 | 1,052 | 1,052 | 1,051 | 1,051 | 0% | 500 | 16億3167万 | -2.69% | - | 0.24 |
03/13 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 300 | 16億3167万 | -2.78% | - | 0.24 |
03/12 | 1,063 | 1,063 | 1,051 | 1,051 | -1.13% | 800 | 16億3167万 | -2.78% | - | 0.24 |
03/11 | 1,051 | 1,063 | 1,051 | 1,063 | +1.24% | 300 | 16億5030万 | -1.76% | - | 0.24 |
03/08 | 1,050 | 1,050 | 1,050 | 1,050 | -1.5% | 300 | 16億3012万 | -3.05% | - | 0.24 |
03/07 | 1,065 | 1,066 | 1,065 | 1,066 | 0% | 1,100 | 16億5496万 | -1.75% | - | 0.24 |
03/06 | 1,068 | 1,068 | 1,066 | 1,066 | -0.84% | 300 | 16億5496万 | -1.93% | - | 0.24 |
03/05 | 1,077 | 1,077 | 1,075 | 1,075 | -2.89% | 400 | 16億6893万 | -1.38% | - | 0.24 |
03/04 | 1,107 | 1,107 | 1,107 | 1,107 | 0% | 100 | 17億1861万 | +1.47% | - | 0.25 |
02/26 | 1,159 | 1,159 | 1,099 | 1,107 | +0.73% | 1,300 | 17億1861万 | +1.37% | - | 0.25 |
02/25 | 1,099 | 1,099 | 1,099 | 1,099 | +3% | 700 | 17億619万 | +0.64% | - | 0.25 |
02/22 | 1,070 | 1,074 | 1,065 | 1,067 | +0.47% | 1,400 | 16億5651万 | -2.38% | - | 0.24 |
02/21 | 1,105 | 1,105 | 1,047 | 1,062 | -6.27% | 4,000 | 16億4875万 | -3.01% | - | 0.24 |
02/20 | 1,133 | 1,133 | 1,133 | 1,133 | -2.75% | 100 | 17億5898万 | +3.28% | - | 0.26 |
02/14 | 1,071 | 1,166 | 1,060 | 1,165 | +8.78% | 1,200 | 18億866万 | +6.3% | - | 0.26 |
02/13 | 1,098 | 1,100 | 1,064 | 1,071 | -1.02% | 5,000 | 16億6272万 | -2.01% | - | 0.24 |
02/12 | 1,060 | 1,082 | 1,060 | 1,082 | +2.56% | 700 | 16億7980万 | -1.1% | - | 0.25 |
02/08 | 1,096 | 1,096 | 1,055 | 1,055 | -2.76% | 600 | 16億3788万 | -3.65% | - | 0.24 |
02/07 | 1,096 | 1,096 | 1,085 | 1,085 | -1% | 300 | 16億8446万 | -1% | - | 0.25 |
02/06 | 1,096 | 1,096 | 1,096 | 1,096 | 0% | 900 | 17億154万 | +0.09% | - | 0.25 |
02/05 | 1,096 | 1,096 | 1,096 | 1,096 | 0% | 100 | 17億154万 | +0.46% | - | 0.25 |
02/04 | 1,085 | 1,096 | 1,085 | 1,096 | +1.01% | 200 | 17億154万 | +0.83% | - | 0.25 |
02/01 | 1,032 | 1,091 | 1,032 | 1,085 | +2.17% | 1,000 | 16億8446万 | 0% | - | 0.25 |
01/31 | 1,032 | 1,062 | 1,032 | 1,062 | +0.38% | 200 | 16億4875万 | -2.3% | - | 0.24 |
01/30 | 1,036 | 1,066 | 1,036 | 1,058 | -0.75% | 900 | 16億4254万 | -3.02% | - | 0.24 |
01/29 | 1,066 | 1,066 | 1,066 | 1,066 | 0% | 100 | 16億5496万 | -2.74% | - | 0.24 |
01/28 | 1,066 | 1,066 | 1,066 | 1,066 | 0% | 200 | 16億5496万 | -3.27% | - | 0.24 |
01/25 | 1,096 | 1,096 | 1,066 | 1,066 | -2.74% | 700 | 16億5496万 | -3.7% | - | 0.24 |
01/24 | 1,095 | 1,103 | 1,095 | 1,096 | +0.09% | 300 | 17億154万 | -1.53% | - | 0.25 |
01/23 | 1,099 | 1,102 | 1,095 | 1,095 | -3.01% | 600 | 16億9998万 | -1.97% | - | 0.25 |
01/22 | 1,119 | 1,130 | 1,119 | 1,129 | +0.89% | 600 | 17億5277万 | +0.71% | - | 0.26 |
01/21 | 1,130 | 1,130 | 1,119 | 1,119 | 0% | 300 | 17億3724万 | -0.53% | - | 0.25 |
01/18 | 1,119 | 1,119 | 1,119 | 1,119 | -0.09% | 2,200 | 17億3724万 | -0.8% | - | 0.25 |
01/17 | 1,133 | 1,133 | 1,120 | 1,120 | -0.09% | 900 | 17億3880万 | -1.06% | - | 0.25 |
01/16 | 1,133 | 1,133 | 1,121 | 1,121 | 0% | 700 | 17億4035万 | -1.23% | - | 0.25 |
01/15 | 1,121 | 1,133 | 1,121 | 1,121 | 0% | 400 | 17億4035万 | -1.58% | - | 0.25 |
01/11 | 1,109 | 1,121 | 1,109 | 1,121 | +1.08% | 200 | 17億4035万 | -1.84% | - | 0.25 |
01/10 | 1,098 | 1,109 | 1,098 | 1,109 | +1% | 500 | 17億2172万 | -3.23% | - | 0.25 |
01/09 | 1,087 | 1,098 | 1,087 | 1,098 | 0% | 900 | 17億464万 | -4.6% | - | 0.25 |
01/08 | 1,063 | 1,110 | 1,038 | 1,098 | +0.46% | 2,000 | 17億464万 | -5.02% | - | 0.25 |
01/07 | 1,093 | 1,099 | 1,033 | 1,093 | 0% | 3,300 | 16億9688万 | -5.78% | - | 0.25 |
01/04 | 1,094 | 1,121 | 1,093 | 1,093 | -0.09% | 2,000 | 16億9688万 | -6.34% | - | 0.25 |
2018 |
12/28 | 1,085 | 1,094 | 1,064 | 1,094 | +3.7% | 400 | 16億9843万 | -6.73% | - | 0.25 |
12/27 | 1,008 | 1,055 | 1,008 | 1,055 | +4.77% | 3,000 | 16億3788万 | -10.59% | - | 0.24 |
12/26 | 967 | 1,007 | 967 | 1,007 | +2.55% | 2,500 | 15億6336万 | -15.09% | - | 0.23 |
12/25 | 1,031 | 1,031 | 976 | 982 | -6.48% | 8,800 | 15億2455万 | -17.89% | - | 0.22 |
12/21 | 1,106 | 1,113 | 997 | 1,050 | -7.57% | 26,500 | 16億3012万 | -13.01% | - | 0.24 |
12/20 | 1,150 | 1,150 | 1,120 | 1,136 | -2.66% | 1,100 | 17億6364万 | -6.5% | - | 0.26 |
12/19 | 1,155 | 1,167 | 1,155 | 1,167 | -1.52% | 3,600 | 18億1176万 | -4.42% | - | 0.26 |
12/18 | 1,186 | 1,186 | 1,180 | 1,185 | -1.09% | 400 | 18億3971万 | -3.19% | - | 0.27 |
12/17 | 1,198 | 1,198 | 1,198 | 1,198 | -1.07% | 100 | 18億5989万 | -2.44% | - | 0.27 |
12/14 | 1,202 | 1,211 | 1,193 | 1,211 | +0.75% | 1,100 | 18億8007万 | -1.62% | - | 0.27 |
12/13 | 1,213 | 1,213 | 1,202 | 1,202 | -0.99% | 200 | 18億6610万 | -2.51% | - | 0.27 |
12/11 | 1,187 | 1,214 | 1,187 | 1,214 | +2.27% | 600 | 18億8473万 | -1.7% | - | 0.28 |
12/10 | 1,202 | 1,202 | 1,187 | 1,187 | -2.3% | 200 | 18億4281万 | -4.12% | - | 0.27 |
12/07 | 1,214 | 1,215 | 1,214 | 1,215 | +0.08% | 300 | 18億8628万 | -2.1% | - | 0.28 |
12/06 | 1,207 | 1,214 | 1,195 | 1,214 | +0.58% | 6,400 | 18億8473万 | -2.41% | - | 0.28 |
12/05 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 400 | 18億7386万 | -2.9% | - | 0.27 |
12/04 | 1,232 | 1,237 | 1,207 | 1,207 | +0.42% | 700 | 18億7386万 | -3.21% | - | 0.27 |
12/03 | 1,202 | 1,202 | 1,202 | 1,202 | +0.25% | 700 | 18億6610万 | -4.22% | - | 0.27 |
11/30 | 1,203 | 1,203 | 1,197 | 1,199 | -2.68% | 300 | 18億6144万 | -5.22% | - | 0.27 |
11/29 | 1,227 | 1,232 | 1,227 | 1,232 | +0.98% | 300 | 19億1268万 | -3.37% | - | 0.28 |
11/28 | 1,220 | 1,220 | 1,207 | 1,220 | 0% | 1,200 | 18億9405万 | -4.91% | - | 0.28 |
11/27 | 1,220 | 1,220 | 1,220 | 1,220 | +0.16% | 800 | 18億9405万 | -5.43% | - | 0.28 |
11/26 | 1,255 | 1,255 | 1,218 | 1,218 | -2.95% | 1,400 | 18億9094万 | -6.16% | - | 0.28 |
11/22 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 100 | 19億4838万 | -3.83% | - | 0.28 |
11/21 | 1,255 | 1,255 | 1,242 | 1,255 | 0% | 1,100 | 19億4838万 | -4.34% | - | 0.28 |
11/20 | 1,219 | 1,270 | 1,189 | 1,255 | +2.95% | 1,800 | 19億4838万 | -4.78% | - | 0.28 |
11/19 | 1,255 | 1,255 | 1,217 | 1,219 | -2.87% | 1,900 | 18億9249万 | -8% | - | 0.28 |
11/16 | 1,256 | 1,264 | 1,254 | 1,255 | -0.08% | 2,100 | 19億4838万 | -5.85% | - | 0.28 |
11/15 | 1,250 | 1,265 | 1,250 | 1,256 | 0% | 500 | 19億4994万 | -6.27% | - | 0.28 |
11/14 | 1,257 | 1,257 | 1,255 | 1,256 | -1.1% | 3,000 | 19億4994万 | -6.82% | - | 0.28 |
11/13 | 1,270 | 1,270 | 1,270 | 1,270 | +1.03% | 100 | 19億7167万 | -6.34% | - | 0.29 |
11/12 | 1,257 | 1,257 | 1,257 | 1,257 | -1.02% | 200 | 19億5149万 | -7.84% | - | 0.28 |
11/08 | 1,267 | 1,275 | 1,267 | 1,270 | +0.24% | 1,200 | 19億7167万 | -7.43% | - | 0.29 |
11/07 | 1,270 | 1,270 | 1,267 | 1,267 | -1.02% | 800 | 19億6701万 | -8.12% | - | 0.29 |
11/06 | 1,280 | 1,280 | 1,280 | 1,280 | +2.4% | 100 | 19億8720万 | -7.65% | - | 0.29 |
11/05 | 1,264 | 1,264 | 1,250 | 1,250 | -2.11% | 600 | 19億4062万 | -10.2% | - | 0.28 |
11/02 | 1,284 | 1,284 | 1,258 | 1,277 | 0% | 2,400 | 19億8254万 | -8.79% | - | 0.29 |
11/01 | 1,270 | 1,277 | 1,255 | 1,277 | 0% | 1,500 | 19億8254万 | -9.17% | - | 0.29 |
10/31 | 1,216 | 1,277 | 1,206 | 1,277 | +7.67% | 1,800 | 19億8254万 | -9.62% | - | 0.29 |
10/30 | 1,290 | 1,300 | 1,155 | 1,186 | -10.15% | 20,000 | 18億4126万 | -16.42% | - | 0.27 |
10/29 | 1,380 | 1,392 | 1,320 | 1,320 | -6.18% | 6,900 | 20億4930万 | -7.56% | - | 0.3 |
10/26 | 1,397 | 1,425 | 1,350 | 1,407 | -3.03% | 3,800 | 21億8436万 | -1.68% | - | 0.32 |
10/25 | 1,419 | 1,451 | 1,411 | 1,451 | -0.21% | 600 | 22億5267万 | +1.4% | - | 0.33 |
10/24 | 1,415 | 1,454 | 1,407 | 1,454 | +2.83% | 1,500 | 22億5733万 | +1.68% | - | 0.33 |
10/23 | 1,400 | 1,414 | 1,400 | 1,414 | +0.35% | 200 | 21億9523万 | -1.12% | - | 0.32 |
10/22 | 1,410 | 1,411 | 1,402 | 1,409 | -0.35% | 1,500 | 21億8747万 | -1.54% | - | 0.32 |
10/19 | 1,405 | 1,414 | 1,405 | 1,414 | +0.64% | 200 | 21億9523万 | -1.19% | - | 0.32 |
10/18 | 1,405 | 1,411 | 1,405 | 1,405 | -0.99% | 900 | 21億8126万 | -1.82% | - | 0.32 |
10/17 | 1,400 | 1,447 | 1,399 | 1,419 | +0.5% | 2,400 | 22億299万 | -0.84% | - | 0.32 |
10/16 | 1,397 | 1,412 | 1,395 | 1,412 | -0.49% | 500 | 21億9213万 | -1.33% | - | 0.32 |
10/15 | 1,395 | 1,419 | 1,394 | 1,419 | -0.07% | 1,200 | 22億299万 | -0.98% | - | 0.32 |