株価チャート
2018/10/30~2019/03/29
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 | 1,081 | 1,088 | 1,065 | 1,075 | -0.92% | 6,600 | 48億6437万 | -16.8% | - | 2.12 |
03/28 | 1,102 | 1,102 | 1,080 | 1,085 | -0.91% | 3,600 | 49億962万 | -16.92% | - | 2.13 |
03/27 | 1,092 | 1,115 | 1,074 | 1,095 | +2.15% | 8,900 | 49億5487万 | -17.17% | - | 2.15 |
03/26 | 1,079 | 1,087 | 1,053 | 1,072 | +2.1% | 7,900 | 48億5080万 | -19.82% | - | 2.11 |
03/25 | 1,062 | 1,080 | 1,050 | 1,050 | -3.05% | 11,700 | 47億5125万 | -22.39% | - | 2.07 |
03/22 | 1,101 | 1,105 | 1,083 | 1,083 | -0.18% | 14,100 | 49億57万 | -20.95% | - | 2.13 |
03/20 | 1,111 | 1,111 | 1,070 | 1,085 | -2.34% | 11,500 | 49億962万 | -21.72% | - | 2.13 |
03/19 | 1,111 | 1,129 | 1,086 | 1,111 | 0% | 25,100 | 50億2727万 | -20.98% | - | 2.19 |
03/18 | 1,062 | 1,131 | 1,044 | 1,111 | -17.34% | 159,700 | 50億2727万 | -21.87% | - | 2.19 |
03/15 | 1,330 | 1,348 | 1,320 | 1,344 | +1.82% | 4,100 | 60億8160万 | -6.41% | - | 2.64 |
03/14 | 1,341 | 1,349 | 1,320 | 1,320 | -1.86% | 5,400 | 59億7300万 | -8.52% | - | 2.6 |
03/13 | 1,367 | 1,367 | 1,320 | 1,345 | -0.3% | 4,200 | 60億8612万 | -6.92% | - | 2.65 |
03/12 | 1,338 | 1,369 | 1,338 | 1,349 | +1.35% | 5,400 | 61億422万 | -6.71% | - | 2.65 |
03/11 | 1,333 | 1,344 | 1,323 | 1,331 | +0.23% | 3,800 | 60億2277万 | -7.95% | - | 2.62 |
03/08 | 1,400 | 1,400 | 1,319 | 1,328 | -5.41% | 14,800 | 60億920万 | -8.29% | - | 2.61 |
03/07 | 1,464 | 1,464 | 1,404 | 1,404 | -4.1% | 10,400 | 63億5310万 | -3.17% | - | 2.76 |
03/06 | 1,450 | 1,464 | 1,439 | 1,464 | +1.46% | 5,800 | 66億2460万 | +1.1% | - | 2.88 |
03/05 | 1,490 | 1,490 | 1,431 | 1,443 | -1.57% | 7,700 | 65億2957万 | -0.14% | - | 2.84 |
03/04 | 1,454 | 1,466 | 1,441 | 1,466 | +1.31% | 7,500 | 66億3365万 | +1.59% | - | 2.88 |
03/01 | 1,436 | 1,464 | 1,403 | 1,447 | +0.77% | 13,100 | 65億4767万 | +0.42% | - | 2.85 |
02/28 | 1,437 | 1,447 | 1,434 | 1,436 | -0.62% | 8,200 | 64億9790万 | -0.07% | - | 2.83 |
02/27 | 1,458 | 1,477 | 1,443 | 1,445 | -1.5% | 8,500 | 65億3862万 | +0.84% | - | 2.84 |
02/26 | 1,499 | 1,502 | 1,460 | 1,467 | -1.54% | 9,100 | 66億3817万 | +2.66% | - | 2.89 |
02/25 | 1,446 | 1,520 | 1,446 | 1,490 | +3.11% | 17,600 | 67億4225万 | +4.56% | - | 2.93 |
02/22 | 1,430 | 1,459 | 1,430 | 1,445 | +0.56% | 4,900 | 65億3862万 | +1.55% | - | 2.84 |
02/21 | 1,475 | 1,475 | 1,431 | 1,437 | -2.58% | 8,600 | 65億242万 | +0.91% | - | 2.83 |
02/20 | 1,480 | 1,499 | 1,420 | 1,475 | -0.14% | 8,500 | 66億7437万 | +3.58% | - | 2.9 |
02/19 | 1,478 | 1,520 | 1,463 | 1,477 | -0.47% | 14,600 | 66億8342万 | +3.79% | - | 2.91 |
02/18 | 1,496 | 1,497 | 1,450 | 1,484 | +1.09% | 16,600 | 67億1510万 | +4.29% | - | 2.92 |
02/15 | 1,486 | 1,519 | 1,410 | 1,468 | -1.41% | 14,900 | 66億4270万 | +3.16% | - | 2.89 |
02/14 | 1,545 | 1,545 | 1,455 | 1,489 | -6.06% | 31,500 | 67億3772万 | +4.42% | - | 2.93 |
02/13 | 1,515 | 1,590 | 1,515 | 1,585 | +4.9% | 34,200 | 71億7212万 | +10.84% | - | 3.12 |
02/12 | 1,436 | 1,570 | 1,432 | 1,511 | +4.79% | 29,300 | 68億3727万 | +5.66% | - | 2.97 |
02/08 | 1,471 | 1,498 | 1,415 | 1,442 | -5.5% | 33,300 | 65億2505万 | +0.84% | - | 2.84 |
02/07 | 1,383 | 1,560 | 1,383 | 1,526 | +10.74% | 64,000 | 69億515万 | +6.64% | - | 3 |
02/06 | 1,369 | 1,394 | 1,368 | 1,378 | +0.73% | 6,900 | 62億3545万 | -3.57% | - | 2.71 |
02/05 | 1,380 | 1,380 | 1,354 | 1,368 | +0.96% | 8,700 | 61億9020万 | -4.4% | - | 2.69 |
02/04 | 1,384 | 1,413 | 1,346 | 1,355 | -1.09% | 18,800 | 61億3137万 | -5.44% | - | 2.67 |
02/01 | 1,370 | 1,392 | 1,351 | 1,370 | -1.08% | 6,400 | 61億9925万 | -4.93% | - | 2.7 |
01/31 | 1,345 | 1,385 | 1,345 | 1,385 | +3.75% | 12,000 | 62億6712万 | -4.02% | - | 2.73 |
01/30 | 1,400 | 1,400 | 1,335 | 1,335 | -5.25% | 7,200 | 60億4087万 | -7.93% | - | 2.63 |
01/29 | 1,363 | 1,419 | 1,329 | 1,409 | +1.66% | 13,700 | 63億7572万 | -3.29% | - | 2.77 |
01/28 | 1,445 | 1,445 | 1,371 | 1,386 | -1.91% | 19,800 | 62億7165万 | -5.39% | - | 2.73 |
01/25 | 1,341 | 1,449 | 1,341 | 1,413 | +4.36% | 26,400 | 63億9382万 | -4.4% | - | 2.78 |
01/24 | 1,313 | 1,358 | 1,300 | 1,354 | +2.34% | 18,800 | 61億2685万 | -9.13% | - | 2.66 |
01/23 | 1,348 | 1,348 | 1,319 | 1,323 | -2.22% | 12,300 | 59億8657万 | -12.09% | - | 2.6 |
01/22 | 1,364 | 1,376 | 1,331 | 1,353 | -1.74% | 11,100 | 61億2232万 | -10.75% | - | 2.66 |
01/21 | 1,444 | 1,455 | 1,366 | 1,377 | -4.18% | 26,400 | 62億3092万 | -9.94% | - | 2.71 |
01/18 | 1,456 | 1,475 | 1,432 | 1,437 | -1.84% | 14,500 | 65億242万 | -7.05% | - | 2.83 |
01/17 | 1,447 | 1,464 | 1,412 | 1,464 | +2.66% | 23,300 | 66億2460万 | -6.21% | - | 2.88 |
01/16 | 1,475 | 1,476 | 1,404 | 1,426 | -2.19% | 19,800 | 64億5265万 | -9.69% | - | 2.81 |
01/15 | 1,460 | 1,484 | 1,448 | 1,458 | -1.88% | 18,600 | 65億9745万 | -8.7% | - | 2.87 |
01/11 | 1,492 | 1,525 | 1,471 | 1,486 | +1.23% | 15,200 | 67億2415万 | -8.16% | - | 2.92 |
01/10 | 1,552 | 1,580 | 1,464 | 1,468 | -4.68% | 46,200 | 66億4270万 | -10.38% | - | 2.89 |
01/09 | 1,594 | 1,615 | 1,532 | 1,540 | -3.75% | 18,600 | 69億6850万 | -6.95% | - | 3.03 |
01/08 | 1,581 | 1,605 | 1,565 | 1,600 | +1.2% | 18,800 | 72億4000万 | -4.13% | - | 3.15 |
01/07 | 1,560 | 1,596 | 1,560 | 1,581 | +4.84% | 22,300 | 71億5402万 | -5.95% | - | 3.11 |
01/04 | 1,425 | 1,547 | 1,402 | 1,508 | +2.38% | 26,800 | 68億2370万 | -11.08% | - | 2.97 |
2018 |
12/28 | 1,461 | 1,519 | 1,460 | 1,473 | -0.61% | 29,500 | 66億6532万 | -13.96% | - | 2.9 |
12/27 | 1,528 | 1,535 | 1,473 | 1,482 | +3.93% | 23,500 | 67億605万 | -13.84% | - | 2.92 |
12/26 | 1,452 | 1,503 | 1,411 | 1,426 | +0.56% | 26,400 | 64億5265万 | -17.43% | - | 2.81 |
12/25 | 1,389 | 1,528 | 1,389 | 1,418 | -9.04% | 30,900 | 64億1645万 | -18.46% | - | 2.79 |
12/21 | 1,426 | 1,579 | 1,401 | 1,559 | +9.94% | 39,100 | 70億5447万 | -10.66% | - | 3.07 |
12/20 | 1,523 | 1,538 | 1,403 | 1,418 | -9.28% | 23,500 | 64億1645万 | -19.2% | - | 2.79 |
12/19 | 1,511 | 1,590 | 1,474 | 1,563 | +3.85% | 21,900 | 70億7257万 | -11.99% | - | 3.08 |
12/18 | 1,560 | 1,600 | 1,468 | 1,505 | -6.98% | 30,100 | 68億1012万 | -16.16% | - | 2.96 |
12/17 | 1,709 | 1,709 | 1,580 | 1,618 | -5.32% | 18,200 | 73億2145万 | -11.2% | - | 3.18 |
12/14 | 1,724 | 1,741 | 1,705 | 1,709 | -0.35% | 8,000 | 77億3322万 | -6.71% | - | 3.36 |
12/13 | 1,717 | 1,764 | 1,650 | 1,715 | 0% | 18,400 | 77億6037万 | -6.59% | - | 3.37 |
12/12 | 1,591 | 1,736 | 1,591 | 1,715 | +6.79% | 32,100 | 77億6037万 | -6.74% | - | 3.37 |
12/11 | 1,701 | 1,743 | 1,583 | 1,606 | -3.89% | 41,600 | 72億6715万 | -12.95% | - | 3.16 |
12/10 | 1,736 | 1,823 | 1,665 | 1,671 | -7.98% | 35,600 | 75億6127万 | -10.02% | - | 3.29 |
12/07 | 1,809 | 1,859 | 1,784 | 1,816 | +0.55% | 16,100 | 82億1740万 | -2.37% | - | 3.57 |
12/06 | 1,893 | 1,909 | 1,763 | 1,806 | -4.85% | 40,000 | 81億7215万 | -2.11% | - | 3.55 |
12/05 | 1,842 | 1,929 | 1,825 | 1,898 | +0.85% | 26,700 | 85億8845万 | +4.34% | - | 3.73 |
12/04 | 1,981 | 2,029 | 1,882 | 1,882 | -4.95% | 55,300 | 85億1605万 | +5.43% | - | 3.7 |
12/03 | 1,947 | 2,090 | 1,937 | 1,980 | -0.3% | 89,600 | 89億5950万 | +13.14% | - | 3.9 |
11/30 | 1,916 | 2,049 | 1,916 | 1,986 | +4.36% | 126,700 | 89億8665万 | +16.14% | - | 3.91 |
11/29 | 1,881 | 1,938 | 1,860 | 1,903 | +1.49% | 63,600 | 86億1107万 | +13.75% | - | 3.74 |
11/28 | 1,900 | 1,941 | 1,841 | 1,875 | -1.42% | 52,100 | 84億8437万 | +13.98% | - | 3.69 |
11/27 | 2,044 | 2,044 | 1,855 | 1,902 | -3.45% | 131,600 | 86億655万 | +17.41% | - | 3.74 |
11/26 | 1,998 | 2,160 | 1,925 | 1,970 | +2.87% | 260,000 | 89億1425万 | +23.13% | - | 3.88 |
11/22 | 1,650 | 1,920 | 1,639 | 1,915 | +16.06% | 168,600 | 86億6537万 | +21.28% | - | 3.77 |
11/21 | 1,632 | 1,693 | 1,600 | 1,650 | -0.96% | 34,300 | 74億6625万 | +6.66% | - | 3.25 |
11/20 | 1,779 | 1,779 | 1,664 | 1,666 | -3.98% | 45,500 | 75億3865万 | +9.53% | - | 3.28 |
11/19 | 1,617 | 1,790 | 1,601 | 1,735 | +11.22% | 144,100 | 78億5087万 | +16.21% | - | 3.41 |
11/16 | 1,780 | 1,786 | 1,560 | 1,560 | -13.91% | 124,900 | 70億5900万 | +6.63% | - | 3.07 |
11/15 | 1,798 | 1,897 | 1,781 | 1,812 | -7.08% | 65,800 | 81億9930万 | +25.75% | - | 3.57 |
11/14 | 2,070 | 2,090 | 1,790 | 1,950 | -4.32% | 155,900 | 88億2375万 | +38.4% | - | 3.84 |
11/13 | 2,051 | 2,159 | 1,977 | 2,038 | -6.38% | 207,900 | 92億2195万 | +48.33% | - | 4.01 |
11/12 | 1,877 | 2,244 | 1,872 | 2,177 | +17.3% | 434,100 | 98億5092万 | +62.95% | - | 4.28 |
11/09 | 1,839 | 1,890 | 1,801 | 1,856 | +1.64% | 79,900 | 83億9840万 | +43.54% | - | 3.65 |
11/08 | 1,805 | 1,925 | 1,755 | 1,826 | +1.9% | 97,300 | 82億6265万 | +44.69% | - | 3.59 |
11/07 | 1,780 | 1,834 | 1,660 | 1,792 | -2.98% | 135,100 | 81億880万 | +45.34% | - | 3.53 |
11/06 | 1,789 | 1,939 | 1,762 | 1,847 | -3.25% | 197,400 | 83億5767万 | +53.02% | - | 3.63 |
11/05 | 1,910 | 2,080 | 1,808 | 1,909 | +9.09% | 551,800 | 86億3822万 | +61.92% | - | 3.76 |
11/02 | 1,480 | 1,750 | 1,378 | 1,750 | +20.69% | 442,100 | 79億1875万 | +52.44% | - | 3.44 |
11/01 | 1,430 | 1,450 | 1,351 | 1,450 | +26.09% | 241,500 | 65億6125万 | +29% | - | 2.85 |
10/31 | 1,050 | 1,210 | 1,050 | 1,150 | +10.9% | 46,400 | 52億375万 | +3.42% | - | 2.26 |
10/30 | 1,040 | 1,051 | 1,021 | 1,037 | +2.07% | 15,300 | 46億9242万 | -6.74% | - | 2.04 |