株価チャート
2018/10/01～2019/03/29
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 | 932 | 940 | 901 | 920 | -1.08% | 18,200 | 33億6697万 | -6.12% | 23.25 | 0.47 |
| 03/28 | 952 | 952 | 930 | 930 | -2.52% | 12,400 | 34億357万 | -5.49% | 23.51 | 0.47 |
| 03/27 | 947 | 961 | 945 | 954 | +0.32% | 2,700 | 34億9141万 | -3.25% | 24.11 | 0.48 |
| 03/26 | 951 | 956 | 942 | 951 | +1.6% | 5,300 | 34億8043万 | -3.74% | 24.04 | 0.48 |
| 03/25 | 941 | 945 | 927 | 936 | -3.51% | 8,100 | 34億2553万 | -5.55% | 23.66 | 0.47 |
| 03/22 | 984 | 984 | 955 | 970 | -1.42% | 9,500 | 35億4996万 | -2.32% | 24.52 | 0.49 |
| 03/20 | 977 | 985 | 970 | 984 | +0.31% | 5,000 | 36億120万 | -1.3% | 24.87 | 0.5 |
| 03/19 | 970 | 1,000 | 945 | 981 | +1.13% | 9,600 | 35億9022万 | -2% | 24.79 | 0.5 |
| 03/18 | 969 | 970 | 956 | 970 | +0.52% | 2,600 | 35億4996万 | -3.39% | 24.52 | 0.49 |
| 03/15 | 963 | 968 | 945 | 965 | -0.41% | 8,400 | 35億3166万 | -4.08% | 24.39 | 0.49 |
| 03/14 | 990 | 998 | 953 | 969 | -0.1% | 3,600 | 35億4630万 | -4.15% | 24.49 | 0.49 |
| 03/13 | 948 | 979 | 930 | 970 | +1.36% | 9,400 | 35億4996万 | -4.72% | 24.52 | 0.49 |
| 03/12 | 952 | 979 | 951 | 957 | -0.42% | 9,100 | 35億239万 | -6.73% | 24.19 | 0.49 |
| 03/11 | 941 | 975 | 940 | 961 | +2.13% | 10,300 | 35億1702万 | -7.15% | 24.29 | 0.49 |
| 03/08 | 995 | 995 | 941 | 941 | -5.43% | 15,700 | 34億4383万 | -9.69% | 23.78 | 0.48 |
| 03/07 | 1,000 | 1,007 | 995 | 995 | -1.39% | 5,500 | 36億4146万 | -5.24% | 25.15 | 0.5 |
| 03/06 | 1,017 | 1,017 | 1,004 | 1,009 | -0.79% | 4,400 | 36億9269万 | -4.36% | 25.5 | 0.51 |
| 03/05 | 1,019 | 1,029 | 1,016 | 1,017 | -0.2% | 6,800 | 37億2197万 | -4.33% | 25.7 | 0.52 |
| 03/04 | 998 | 1,019 | 998 | 1,019 | +0.69% | 4,500 | 37億2929万 | -5.03% | 25.75 | 0.52 |
| 03/01 | 1,011 | 1,015 | 991 | 1,012 | +0.6% | 5,300 | 37億367万 | -6.47% | 25.58 | 0.51 |
| 02/28 | 1,026 | 1,030 | 1,002 | 1,006 | -2.9% | 7,300 | 36億8171万 | -7.96% | 25.43 | 0.51 |
| 02/27 | 1,036 | 1,044 | 1,023 | 1,036 | +1.97% | 9,200 | 37億9151万 | -6.07% | 26.18 | 0.53 |
| 02/26 | 1,041 | 1,041 | 1,013 | 1,016 | -1.45% | 6,100 | 37億1831万 | -9.2% | 25.68 | 0.52 |
| 02/25 | 1,002 | 1,045 | 1,000 | 1,031 | +2.28% | 11,100 | 37億7321万 | -9.48% | 26.06 | 0.52 |
| 02/22 | 991 | 1,015 | 991 | 1,008 | +0.4% | 5,000 | 36億8903万 | -12.35% | 25.48 | 0.51 |
| 02/21 | 994 | 1,007 | 984 | 1,004 | +1.01% | 5,300 | 36億7439万 | -13.45% | 25.38 | 0.51 |
| 02/20 | 1,008 | 1,016 | 980 | 994 | -1.39% | 8,900 | 36億3780万 | -15.12% | 25.12 | 0.5 |
| 02/19 | 1,033 | 1,038 | 995 | 1,008 | -0.88% | 17,400 | 36億8903万 | -14.5% | 25.48 | 0.51 |
| 02/18 | 996 | 1,034 | 985 | 1,017 | +3.67% | 15,900 | 37億2197万 | -14.39% | 25.7 | 0.52 |
| 02/15 | 1,093 | 1,117 | 977 | 981 | -7.71% | 30,300 | 35億9022万 | -17.77% | 24.79 | 0.5 |
| 02/14 | 1,117 | 1,119 | 1,050 | 1,063 | -3.89% | 17,700 | 38億9032万 | -11.78% | 26.87 | 0.54 |
| 02/13 | 1,031 | 1,120 | 1,031 | 1,106 | +5.94% | 13,200 | 40億4769万 | -8.37% | 27.95 | 0.56 |
| 02/12 | 1,020 | 1,062 | 1,002 | 1,044 | +2.86% | 16,100 | 38億2078万 | -13.14% | 26.39 | 0.53 |
| 02/08 | 1,080 | 1,080 | 1,003 | 1,015 | -7.05% | 19,300 | 37億1465万 | -15.2% | 25.65 | 0.51 |
| 02/07 | 1,151 | 1,151 | 1,082 | 1,092 | -5.54% | 24,700 | 39億9645万 | -8.62% | 27.6 | 0.55 |
| 02/06 | 1,176 | 1,187 | 1,140 | 1,156 | -0.86% | 13,600 | 42億3068万 | -3.02% | 29.22 | 0.59 |
| 02/05 | 1,197 | 1,228 | 1,160 | 1,166 | -1.69% | 21,400 | 42億6728万 | -1.6% | 29.47 | 0.59 |
| 02/04 | 1,130 | 1,193 | 1,130 | 1,186 | +4.86% | 18,200 | 43億4047万 | +0.76% | 29.98 | 0.6 |
| 02/01 | 1,149 | 1,168 | 1,117 | 1,131 | -1.57% | 12,100 | 41億3918万 | -3.42% | 28.59 | 0.57 |
| 01/31 | 1,119 | 1,179 | 1,119 | 1,149 | +3.23% | 10,700 | 42億506万 | -1.46% | 29.04 | 0.58 |
| 01/30 | 1,211 | 1,239 | 1,101 | 1,113 | -8.09% | 35,100 | 40億7331万 | -4.46% | 28.13 | 0.56 |
| 01/29 | 1,261 | 1,261 | 1,200 | 1,211 | -3.89% | 22,700 | 44億3196万 | +3.42% | 30.61 | 0.61 |
| 01/28 | 1,253 | 1,316 | 1,241 | 1,260 | +0.64% | 26,300 | 46億1129万 | +7.33% | 31.85 | 0.64 |
| 01/25 | 1,299 | 1,299 | 1,251 | 1,252 | -1.57% | 23,400 | 45億8201万 | +6.1% | 31.64 | 0.63 |
| 01/24 | 1,290 | 1,370 | 1,230 | 1,272 | +0.71% | 53,000 | 46億5521万 | +7.07% | 32.15 | 0.64 |
| 01/23 | 1,476 | 1,543 | 1,263 | 1,263 | -12.66% | 101,600 | 46億2227万 | +5.78% | 31.92 | 0.64 |
| 01/22 | 1,450 | 1,471 | 1,415 | 1,446 | -3.47% | 26,700 | 52億9201万 | +20% | 36.55 | 0.73 |
| 01/21 | 1,326 | 1,544 | 1,326 | 1,498 | +13.74% | 107,100 | 54億8232万 | +22.39% | 37.86 | 0.76 |
| 01/18 | 1,270 | 1,330 | 1,259 | 1,317 | +4.52% | 23,400 | 48億1990万 | +6.9% | 33.29 | 0.67 |
| 01/17 | 1,301 | 1,310 | 1,250 | 1,260 | -1.79% | 25,400 | 46億1129万 | +1.45% | 31.85 | 0.64 |
| 01/16 | 1,202 | 1,320 | 1,181 | 1,283 | +7.72% | 53,200 | 46億9547万 | +1.99% | 32.43 | 0.65 |
| 01/15 | 1,244 | 1,269 | 1,180 | 1,191 | -2.85% | 41,000 | 43億5877万 | -6.73% | 30.1 | 0.6 |
| 01/11 | 1,156 | 1,394 | 1,090 | 1,226 | +7.92% | 162,400 | 44億8686万 | -5.84% | 30.99 | 0.62 |
| 01/10 | 1,204 | 1,229 | 1,120 | 1,136 | -11.25% | 74,700 | 41億5748万 | -13.74% | 28.71 | 0.58 |
| 01/09 | 1,350 | 1,404 | 1,240 | 1,280 | +13.88% | 213,000 | 46億8449万 | -3.9% | 32.35 | 0.65 |
| 01/08 | 985 | 1,124 | 985 | 1,124 | +15.4% | 18,000 | 41億1357万 | -16.56% | 28.41 | 0.57 |
| 01/07 | 953 | 974 | 952 | 974 | +6.33% | 20,100 | 35億6460万 | -28.22% | 24.62 | 0.49 |
| 01/04 | 933 | 933 | 870 | 916 | -5.95% | 18,200 | 33億5234万 | -32.7% | 23.15 | 0.46 |
| 2018 |
| 12/28 | 996 | 1,037 | 950 | 974 | -3.47% | 34,000 | 35億6460万 | -28.7% | 24.62 | 0.49 |
| 12/27 | 1,042 | 1,042 | 995 | 1,009 | +2.75% | 26,000 | 36億9269万 | -26.46% | 25.5 | 0.51 |
| 12/26 | 1,029 | 1,070 | 956 | 982 | -0.1% | 46,800 | 35億9388万 | -28.32% | 24.82 | 0.5 |
| 12/25 | 955 | 1,028 | 930 | 983 | -4.56% | 40,600 | 35億9754万 | -27.93% | 24.84 | 0.5 |
| 12/21 | 1,060 | 1,100 | 1,000 | 1,030 | +3% | 74,800 | 37億6955万 | -24.1% | 26.03 | 0.52 |
| 12/20 | 1,068 | 1,076 | 945 | 1,000 | -11.35% | 81,600 | 36億5976万 | -25.87% | 25.27 | 0.51 |
| 12/19 | 1,200 | 1,250 | 1,121 | 1,128 | -9.9% | 61,800 | 41億2820万 | -15.95% | 28.51 | 0.57 |
| 12/18 | 1,311 | 1,378 | 1,211 | 1,252 | -4.13% | 55,600 | 45億8201万 | -5.86% | 31.64 | 0.63 |
| 12/17 | 1,356 | 1,416 | 1,290 | 1,306 | -5.77% | 53,600 | 47億7964万 | -0.61% | 33.01 | 0.66 |
| 12/14 | 1,450 | 1,525 | 1,361 | 1,386 | -4.74% | 51,400 | 50億7242万 | +6.7% | 35.03 | 0.7 |
| 12/13 | 1,427 | 1,620 | 1,417 | 1,455 | +0.9% | 72,000 | 53億2495万 | +13.76% | 36.77 | 0.74 |
| 12/12 | 1,460 | 1,523 | 1,410 | 1,442 | -5.75% | 83,500 | 52億7737万 | +14.81% | 36.45 | 0.73 |
| 12/11 | 1,853 | 1,861 | 1,530 | 1,530 | -20.73% | 177,700 | 55億9943万 | +23.59% | 38.67 | 0.78 |
| 12/10 | 2,080 | 2,080 | 1,773 | 1,930 | +14.88% | 375,600 | 70億6333万 | +58.59% | 48.78 | 0.98 |
| 12/07 | 1,610 | 1,790 | 1,610 | 1,680 | +6.67% | 68,200 | 61億4839万 | +42.61% | 42.46 | 0.85 |
| 12/06 | 1,626 | 1,626 | 1,532 | 1,575 | -5.06% | 36,400 | 57億6412万 | +36.96% | 39.81 | 0.8 |
| 12/05 | 1,710 | 1,715 | 1,638 | 1,659 | -5.2% | 41,800 | 60億7154万 | +47.47% | 41.93 | 0.84 |
| 12/04 | 1,823 | 1,845 | 1,705 | 1,750 | -3.63% | 91,200 | 64億458万 | +59.38% | 44.23 | 0.89 |
| 12/03 | 1,728 | 1,965 | 1,688 | 1,816 | +12.52% | 269,000 | 66億4612万 | +70.52% | 45.9 | 0.92 |
| 11/30 | 1,657 | 1,695 | 1,512 | 1,614 | +7.89% | 203,100 | 59億685万 | +56.4% | 40.79 | 0.82 |
| 11/29 | 1,909 | 1,909 | 1,455 | 1,496 | -10.37% | 532,600 | 54億7500万 | +48.56% | 37.81 | 0.76 |
| 11/28 | 1,519 | 1,669 | 1,500 | 1,669 | +21.91% | 99,600 | 61億813万 | +68.42% | 42.18 | 0.85 |
| 11/27 | 1,099 | 1,369 | 1,056 | 1,369 | +28.06% | 106,000 | 50億1021万 | +41.28% | 34.6 | 0.69 |
| 11/26 | 1,110 | 1,110 | 1,031 | 1,069 | +1.81% | 26,700 | 39億1228万 | +11.24% | 27.02 | 0.54 |
| 11/22 | 1,100 | 1,139 | 1,020 | 1,050 | -6% | 159,200 | 38億4274万 | +8.92% | 26.54 | 0.53 |
| 11/21 | 1,102 | 1,117 | 1,051 | 1,117 | +15.51% | 53,100 | 40億8795万 | +15.39% | 28.23 | 0.57 |
| 11/20 | 829 | 967 | 829 | 967 | +18.36% | 46,400 | 35億3898万 | -1.23% | 24.44 | 0.49 |
| 11/19 | 816 | 822 | 816 | 817 | +0.12% | 1,500 | 29億9002万 | -16.89% | 20.65 | 0.41 |
| 11/16 | 845 | 845 | 816 | 816 | -1.21% | 5,800 | 29億8636万 | -17.91% | 20.62 | 0.41 |
| 11/15 | 833 | 840 | 826 | 826 | +0.12% | 3,300 | 30億2296万 | -17.89% | 20.88 | 0.42 |
| 11/14 | 827 | 848 | 820 | 825 | -0.84% | 19,600 | 30億1930万 | -18.96% | 20.85 | 0.42 |
| 11/13 | 851 | 851 | 825 | 832 | -3.7% | 19,100 | 30億4492万 | -19.3% | 21.03 | 0.42 |
| 11/12 | 912 | 912 | 857 | 864 | -5.26% | 17,700 | 31億6203万 | -17.24% | 21.84 | 0.44 |
| 11/09 | 900 | 930 | 893 | 912 | +1.33% | 17,800 | 33億3770万 | -13.8% | 23.05 | 0.46 |
| 11/08 | 898 | 910 | 888 | 900 | +1.93% | 17,600 | 32億9378万 | -15.97% | 22.75 | 0.46 |
| 11/07 | 940 | 940 | 870 | 883 | -10.36% | 78,200 | 32億3156万 | -18.62% | 22.32 | 0.45 |
| 11/06 | 1,007 | 1,020 | 985 | 985 | -0.71% | 16,500 | 36億486万 | -10.37% | 24.9 | 0.5 |
| 11/05 | 971 | 992 | 959 | 992 | +2.27% | 6,600 | 36億3048万 | -10.55% | 25.07 | 0.5 |
| 11/02 | 969 | 979 | 948 | 970 | +0.31% | 8,900 | 35億4996万 | - | 24.52 | 0.49 |
| 11/01 | 981 | 988 | 967 | 967 | 0% | 7,000 | 35億3898万 | - | 24.44 | 0.49 |
| 10/31 | 989 | 1,000 | 967 | 967 | -0.82% | 8,400 | 35億3898万 | - | 24.44 | 0.49 |
| 10/30 | 916 | 975 | 916 | 975 | +6.21% | 10,000 | 35億6826万 | - | 24.64 | 0.49 |
| 10/29 | 1,006 | 1,010 | 918 | 918 | -7.83% | 21,300 | 33億5965万 | - | 23.2 | 0.47 |
| 10/26 | 1,010 | 1,021 | 995 | 996 | -0.5% | 5,500 | 36億4512万 | - | 25.17 | 0.51 |
| 10/25 | 1,050 | 1,050 | 1,000 | 1,001 | -8.25% | 19,500 | 36億6341万 | - | 25.3 | 0.51 |
| 10/24 | 1,125 | 1,130 | 1,088 | 1,091 | -3.11% | 15,500 | 39億9279万 | - | 27.57 | 0.55 |
| 10/23 | 1,164 | 1,164 | 1,126 | 1,126 | -3.35% | 8,900 | 41億2088万 | - | 28.46 | 0.57 |
| 10/22 | 1,149 | 1,220 | 1,128 | 1,165 | +3.46% | 24,300 | 42億6362万 | - | 29.44 | 0.59 |
| 10/19 | 1,175 | 1,189 | 1,110 | 1,126 | -4.01% | 29,800 | 41億2088万 | - | 28.46 | 0.57 |
| 10/18 | 1,322 | 1,333 | 1,173 | 1,173 | -14.5% | 102,300 | 42億9289万 | - | 29.65 | 0.59 |
| 10/17 | 1,189 | 1,372 | 1,155 | 1,372 | +27.99% | 211,300 | 50億2119万 | - | 34.68 | 0.7 |
| 10/16 | 1,110 | 1,110 | 1,072 | 1,072 | -2.55% | 7,800 | 39億2326万 | - | 27.09 | 0.54 |
| 10/15 | 1,134 | 1,134 | 1,099 | 1,100 | -2.05% | 7,200 | 40億2573万 | - | 27.8 | 0.56 |
| 10/12 | 1,139 | 1,143 | 1,123 | 1,123 | +0.27% | 4,400 | 41億991万 | - | 28.38 | 0.57 |
| 10/11 | 1,112 | 1,161 | 1,090 | 1,120 | -1.67% | 9,900 | 40億9893万 | - | 28.31 | 0.57 |
| 10/10 | 1,169 | 1,179 | 1,139 | 1,139 | -2.06% | 8,300 | 41億6846万 | - | 28.79 | 0.58 |
| 10/09 | 1,189 | 1,189 | 1,160 | 1,163 | -4.36% | 7,700 | 42億5630万 | - | 29.39 | 0.59 |
| 10/05 | 1,236 | 1,236 | 1,180 | 1,216 | -1.06% | 18,000 | 44億5026万 | - | 30.73 | 0.62 |
| 10/04 | 1,234 | 1,234 | 1,204 | 1,229 | -1.68% | 3,600 | 44億9784万 | - | 31.06 | 0.62 |
| 10/03 | 1,233 | 1,250 | 1,230 | 1,250 | +0.81% | 8,600 | 45億7470万 | - | 31.59 | 0.63 |
| 10/02 | 1,250 | 1,290 | 1,236 | 1,240 | +0.81% | 5,900 | 45億3810万 | - | 31.34 | 0.63 |
| 10/01 | 1,300 | 1,300 | 1,230 | 1,230 | 0% | 5,600 | 45億150万 | - | 31.09 | 0.62 |
