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 | 1,050 | 1,080 | 957 | 963 | -2.73% | 47,300 | 28億7386万 | +6.06% | 15.73 | 2.73 |
| 03/28 | 915 | 1,020 | 915 | 990 | +10% | 34,400 | 29億5443万 | +9.63% | 16.18 | 2.81 |
| 03/27 | 891 | 905 | 888 | 900 | +0.56% | 4,000 | 26億8585万 | +0.45% | 14.7 | 2.56 |
| 03/26 | 894 | 904 | 891 | 895 | -0.67% | 5,300 | 26億7093万 | +0.22% | 14.62 | 2.54 |
| 03/25 | 913 | 913 | 860 | 901 | -3.74% | 12,500 | 26億8252万 | +1.35% | 14.69 | 2.55 |
| 03/22 | 951 | 974 | 926 | 936 | -1.37% | 16,200 | 27億8673万 | +5.76% | 15.26 | 2.65 |
| 03/20 | 925 | 949 | 912 | 949 | +1.5% | 10,100 | 28億2543万 | +7.35% | 15.47 | 2.69 |
| 03/19 | 989 | 996 | 915 | 935 | -5.46% | 27,200 | 27億8375万 | +6.01% | 15.24 | 2.65 |
| 03/18 | 1,030 | 1,040 | 979 | 989 | +1.33% | 18,800 | 29億4452万 | +12.13% | 16.12 | 2.8 |
| 03/15 | 1,003 | 1,019 | 950 | 976 | +1.46% | 21,400 | 29億582万 | +11.16% | 15.91 | 2.76 |
| 03/14 | 930 | 992 | 930 | 962 | +4.11% | 21,700 | 28億6414万 | +9.57% | 15.68 | 2.72 |
| 03/13 | 913 | 927 | 889 | 924 | +2.67% | 5,500 | 27億5100万 | +5.24% | 15.06 | 2.62 |
| 03/12 | 886 | 922 | 886 | 900 | +2.39% | 7,400 | 26億7955万 | +2.39% | 14.67 | 2.55 |
| 03/11 | 871 | 895 | 865 | 879 | +1.27% | 9,600 | 26億1702万 | -0.23% | 14.33 | 2.49 |
| 03/08 | 895 | 901 | 853 | 868 | -5.34% | 17,200 | 25億8427万 | -1.92% | 14.15 | 2.46 |
| 03/07 | 910 | 981 | 896 | 917 | +0.77% | 37,300 | 27億3016万 | +3.38% | 14.95 | 2.6 |
| 03/06 | 900 | 940 | 890 | 910 | +1% | 8,400 | 27億932万 | +2.59% | 14.83 | 2.58 |
| 03/05 | 925 | 925 | 898 | 901 | -2.59% | 10,900 | 26億8252万 | +1.35% | 14.69 | 2.55 |
| 03/04 | 836 | 925 | 836 | 925 | +10.91% | 24,400 | 27億5398万 | +3.58% | 15.08 | 2.62 |
| 03/01 | 844 | 856 | 826 | 834 | +0.36% | 12,800 | 24億8305万 | -7.02% | 13.59 | 2.36 |
| 02/28 | 846 | 860 | 831 | 831 | -2.24% | 5,000 | 24億7411万 | -8.08% | 13.55 | 2.35 |
| 02/27 | 853 | 859 | 845 | 850 | -1.62% | 4,300 | 25億3068万 | -6.49% | 13.86 | 2.41 |
| 02/26 | 880 | 880 | 846 | 864 | -0.69% | 9,000 | 25億7236万 | -5.37% | 14.08 | 2.45 |
| 02/25 | 866 | 880 | 848 | 870 | +3.45% | 9,500 | 25億9023万 | -4.92% | 14.18 | 2.46 |
| 02/22 | 846 | 850 | 831 | 841 | +0.96% | 5,000 | 25億389万 | -8.19% | 13.71 | 2.38 |
| 02/21 | 843 | 860 | 820 | 833 | +1.34% | 14,300 | 24億8007万 | -9.36% | 13.58 | 2.36 |
| 02/20 | 808 | 829 | 803 | 822 | +2.37% | 9,900 | 24億4732万 | -10.85% | 13.4 | 2.33 |
| 02/19 | 812 | 812 | 790 | 803 | -0.74% | 5,000 | 23億9075万 | -13.1% | 13.09 | 2.27 |
| 02/18 | 788 | 817 | 788 | 809 | +2.66% | 15,000 | 24億861万 | -12.63% | 13.19 | 2.29 |
| 02/15 | 772 | 840 | 772 | 788 | -14.53% | 69,400 | 23億4609万 | -14.99% | 12.84 | 2.23 |
| 02/14 | 904 | 925 | 861 | 922 | +2.44% | 9,700 | 27億4505万 | -0.97% | 15.03 | 2.61 |
| 02/13 | 934 | 934 | 898 | 900 | -2.28% | 5,600 | 26億7955万 | -3.23% | 14.67 | 2.55 |
| 02/12 | 901 | 930 | 901 | 921 | +1.32% | 2,900 | 27億4207万 | -0.86% | 15.01 | 2.61 |
| 02/08 | 945 | 957 | 905 | 909 | -5.31% | 9,900 | 27億634万 | -1.62% | 14.82 | 2.57 |
| 02/07 | 956 | 964 | 935 | 960 | -0.41% | 6,700 | 28億5818万 | +4.23% | 15.65 | 2.72 |
| 02/06 | 956 | 969 | 950 | 964 | +0.84% | 6,400 | 28億7009万 | +5.13% | 15.71 | 2.73 |
| 02/05 | 964 | 979 | 947 | 956 | +0.1% | 13,000 | 28億4627万 | +5.52% | 15.58 | 2.71 |
| 02/04 | 979 | 981 | 949 | 955 | -0.93% | 5,400 | 28億4330万 | +6.58% | 15.57 | 2.7 |
| 02/01 | 929 | 964 | 914 | 964 | +3.54% | 11,300 | 28億7009万 | +8.31% | 15.71 | 2.73 |
| 01/31 | 930 | 937 | 892 | 931 | +0.87% | 16,600 | 27億7184万 | +5.2% | 15.18 | 2.64 |
| 01/30 | 960 | 960 | 922 | 923 | -3.95% | 7,200 | 27億4802万 | +4.53% | 15.05 | 2.61 |
| 01/29 | 983 | 983 | 940 | 961 | -1.94% | 5,900 | 28億6116万 | +9.08% | 15.66 | 2.72 |
| 01/28 | 1,040 | 1,040 | 955 | 980 | -5.77% | 23,500 | 29億1773万 | +11.36% | 15.97 | 2.78 |
| 01/25 | 997 | 1,047 | 997 | 1,040 | +4.52% | 19,800 | 30億9637万 | +18.18% | 16.95 | 2.95 |
| 01/24 | 984 | 997 | 961 | 995 | +3.32% | 11,700 | 29億6239万 | +13.33% | 16.22 | 2.82 |
| 01/23 | 939 | 984 | 905 | 963 | +0.84% | 12,800 | 28億6712万 | +9.56% | 15.7 | 2.73 |
| 01/22 | 910 | 979 | 888 | 955 | +4.95% | 29,100 | 28億4330万 | +8.52% | 15.57 | 2.7 |
| 01/21 | 918 | 921 | 905 | 910 | +0.78% | 7,000 | 27億932万 | +3.41% | 14.83 | 2.58 |
| 01/18 | 902 | 909 | 901 | 903 | -0.11% | 5,800 | 26億8848万 | +2.03% | 14.72 | 2.56 |
| 01/17 | 905 | 919 | 896 | 904 | +0.44% | 6,900 | 26億9146万 | +1.57% | 14.74 | 2.56 |
| 01/16 | 875 | 920 | 863 | 900 | +2.97% | 9,200 | 26億7955万 | +0.45% | 14.67 | 2.55 |
| 01/15 | 840 | 880 | 820 | 874 | +2.34% | 5,100 | 26億214万 | -3.21% | 14.25 | 2.48 |
| 01/11 | 843 | 872 | 843 | 854 | +1.55% | 2,800 | 25億4259万 | -6.15% | 13.92 | 2.42 |
| 01/10 | 884 | 884 | 841 | 841 | -4.86% | 7,200 | 25億389万 | -8.39% | 13.71 | 2.38 |
| 01/09 | 932 | 932 | 871 | 884 | -2.96% | 15,300 | 26億3191万 | -4.64% | 14.41 | 2.5 |
| 01/08 | 860 | 933 | 860 | 911 | +6.18% | 36,800 | 27億1230万 | -2.57% | 14.85 | 2.58 |
| 01/07 | 821 | 860 | 821 | 858 | +6.45% | 11,900 | 25億5450万 | -8.92% | 13.99 | 2.43 |
| 01/04 | 810 | 810 | 778 | 806 | -4.05% | 10,700 | 23億9968万 | -15.16% | 13.14 | 2.28 |
| 2018 |
| 12/28 | 829 | 868 | 829 | 840 | -0.47% | 21,700 | 25億91万 | -12.41% | 13.69 | 2.38 |
| 12/27 | 738 | 844 | 738 | 844 | +19.04% | 22,700 | 25億1282万 | -12.63% | 13.76 | 2.39 |
| 12/26 | 708 | 735 | 691 | 709 | +1.58% | 31,200 | 21億1089万 | -27.06% | 11.56 | 2.01 |
| 12/25 | 745 | 760 | 697 | 698 | -13.29% | 54,700 | 20億7814万 | -29.07% | 11.38 | 1.98 |
| 12/21 | 823 | 823 | 800 | 805 | -3.82% | 29,600 | 23億9671万 | -19.18% | 13.12 | 2.28 |
| 12/20 | 853 | 876 | 830 | 837 | -3.57% | 23,800 | 24億9198万 | -16.8% | 13.64 | 2.37 |
| 12/19 | 885 | 915 | 851 | 868 | -2.36% | 23,900 | 25億8427万 | -14.65% | 14.15 | 2.46 |
| 12/18 | 891 | 902 | 867 | 889 | -5.02% | 31,900 | 26億4680万 | -13.44% | 14.49 | 2.52 |
| 12/17 | 968 | 970 | 931 | 936 | -4.2% | 21,700 | 27億8673万 | -9.74% | 15.26 | 2.65 |
| 12/14 | 982 | 993 | 965 | 977 | -1.91% | 21,300 | 29億880万 | -6.6% | 15.93 | 2.77 |
| 12/13 | 1,000 | 1,006 | 988 | 996 | -0.6% | 8,600 | 29億6537万 | -5.68% | 16.24 | 2.82 |
| 12/12 | 980 | 1,019 | 976 | 1,002 | +1.31% | 11,200 | 29億8323万 | -5.65% | 16.33 | 2.84 |
| 12/11 | 1,001 | 1,001 | 971 | 989 | +1.54% | 29,800 | 29億4452万 | -7.4% | 16.12 | 2.8 |
| 12/10 | 1,018 | 1,018 | 957 | 974 | -4.6% | 22,500 | 28億9987万 | -9.48% | 15.88 | 2.76 |
| 12/07 | 1,044 | 1,045 | 1,019 | 1,021 | -0.87% | 6,500 | 30億3980万 | -5.99% | 16.64 | 2.89 |
| 12/06 | 1,090 | 1,090 | 1,030 | 1,030 | -2.83% | 12,200 | 30億6659万 | -5.59% | 16.79 | 2.92 |
| 12/05 | 1,030 | 1,080 | 1,030 | 1,060 | 0% | 14,100 | 31億5591万 | -3.37% | 17.28 | 3 |
| 12/04 | 1,070 | 1,135 | 1,060 | 1,060 | -1.12% | 32,000 | 31億5591万 | -3.55% | 17.28 | 3 |
| 12/03 | 1,040 | 1,086 | 1,040 | 1,072 | +1.8% | 18,900 | 31億9164万 | -2.46% | 17.47 | 3.04 |
| 11/30 | 1,063 | 1,069 | 1,008 | 1,053 | -0.85% | 8,900 | 31億3507万 | -4.36% | 17.16 | 2.98 |
| 11/29 | 1,078 | 1,100 | 1,062 | 1,062 | -0.93% | 17,100 | 31億6187万 | -4.07% | 17.31 | 3.01 |
| 11/28 | 1,065 | 1,081 | 1,053 | 1,072 | -0.83% | 9,300 | 31億9164万 | -3.94% | 17.47 | 3.04 |
| 11/27 | 1,085 | 1,087 | 1,067 | 1,081 | +2.08% | 6,800 | 32億1843万 | -4% | 17.62 | 3.06 |
| 11/26 | 1,051 | 1,085 | 1,019 | 1,059 | +2.92% | 17,700 | 31億5293万 | -6.94% | 17.26 | 3 |
| 11/22 | 1,047 | 1,053 | 1,000 | 1,029 | +0.68% | 9,500 | 30億6362万 | -10.37% | 16.77 | 2.91 |
| 11/21 | 990 | 1,034 | 987 | 1,022 | +2.4% | 7,900 | 30億4155万 | -11.97% | 16.41 | 2.85 |
| 11/20 | 996 | 1,014 | 985 | 998 | -2.06% | 10,400 | 29億7012万 | -14.99% | 16.02 | 2.78 |
| 11/19 | 991 | 1,048 | 991 | 1,019 | +1.9% | 12,400 | 30億3262万 | -14.15% | 16.36 | 2.84 |
| 11/16 | 1,020 | 1,066 | 982 | 1,000 | -4.76% | 24,500 | 29億7608万 | -16.53% | 16.05 | 2.79 |
| 11/15 | 1,150 | 1,150 | 1,045 | 1,050 | -4.11% | 25,000 | 31億2488万 | -13.29% | 16.86 | 2.93 |
| 11/14 | 1,127 | 1,145 | 1,091 | 1,095 | -2.84% | 11,900 | 32億5880万 | -10.39% | 17.58 | 3.05 |
| 11/13 | 1,102 | 1,150 | 1,080 | 1,127 | -0.44% | 11,000 | 33億5404万 | -8.74% | 18.09 | 3.14 |
| 11/12 | 1,181 | 1,181 | 1,120 | 1,132 | -3.9% | 8,000 | 33億6892万 | -9.22% | 18.17 | 3.16 |
| 11/09 | 1,214 | 1,214 | 1,178 | 1,178 | -3.6% | 7,100 | 35億582万 | -6.66% | 18.91 | 3.29 |
| 11/08 | 1,185 | 1,229 | 1,170 | 1,222 | +5.8% | 9,300 | 36億3676万 | -4.38% | 19.62 | 3.41 |
| 11/07 | 1,138 | 1,195 | 1,138 | 1,155 | +2.12% | 6,000 | 34億3737万 | -10.74% | 18.54 | 3.22 |
| 11/06 | 1,227 | 1,236 | 1,131 | 1,131 | -5.83% | 16,400 | 33億6594万 | -13.8% | 18.16 | 3.15 |
| 11/05 | 1,248 | 1,248 | 1,201 | 1,201 | -1.4% | 8,700 | 35億7427万 | -9.7% | 19.28 | 3.35 |
| 11/02 | 1,157 | 1,218 | 1,152 | 1,218 | +5.18% | 17,500 | 36億2486万 | -8.9% | 19.55 | 3.4 |
| 11/01 | 1,178 | 1,180 | 1,155 | 1,158 | -1.7% | 10,200 | 34億4630万 | -13.78% | 18.59 | 3.23 |
| 10/31 | 1,140 | 1,181 | 1,122 | 1,178 | +6.13% | 18,100 | 35億582万 | -12.87% | 18.91 | 3.29 |
| 10/30 | 1,020 | 1,127 | 990 | 1,110 | +5.71% | 36,700 | 33億344万 | -18.38% | 17.82 | 3.1 |
