株価チャート
2018/10/03~2019/03/29
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 | 1,190 | 1,190 | 1,185 | 1,185 | -1.66% | 600 | 9億2939万 | -6.47% | 4.41 | 0.4 |
03/28 | 1,200 | 1,218 | 1,200 | 1,205 | -0.99% | 1,600 | 9億4508万 | -5.56% | 4.48 | 0.41 |
03/26 | 1,180 | 1,217 | 1,178 | 1,217 | +3.66% | 1,000 | 9億5449万 | -5.14% | 4.52 | 0.41 |
03/25 | 1,217 | 1,217 | 1,174 | 1,174 | -3.77% | 1,300 | 9億2076万 | -8.99% | 4.36 | 0.4 |
03/22 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | 9億5684万 | -6.08% | 4.54 | 0.41 |
03/20 | 1,190 | 1,220 | 1,190 | 1,220 | +3.65% | 300 | 9億5684万 | -6.58% | 4.54 | 0.41 |
03/19 | 1,190 | 1,200 | 1,177 | 1,177 | -1.51% | 1,800 | 9億2312万 | -10.15% | 4.38 | 0.4 |
03/18 | 1,185 | 1,195 | 1,165 | 1,195 | -1.65% | 3,900 | 9億3723万 | -9.19% | 4.44 | 0.4 |
03/15 | 1,255 | 1,255 | 1,206 | 1,215 | -2.96% | 3,200 | 9億5292万 | -8.23% | 4.52 | 0.41 |
03/14 | 1,290 | 1,290 | 1,252 | 1,252 | -2.19% | 400 | 9億8194万 | -5.86% | 4.65 | 0.42 |
03/13 | 1,260 | 1,280 | 1,260 | 1,280 | 0% | 200 | 10億390万 | -4.19% | 4.76 | 0.43 |
03/12 | 1,280 | 1,299 | 1,252 | 1,280 | +0.63% | 3,100 | 10億390万 | -4.41% | 4.76 | 0.43 |
03/11 | 1,268 | 1,297 | 1,267 | 1,272 | -0.7% | 600 | 9億9762万 | -5.15% | 4.73 | 0.43 |
03/08 | 1,300 | 1,300 | 1,281 | 1,281 | -3.97% | 300 | 10億468万 | -4.76% | 4.76 | 0.43 |
03/07 | 1,334 | 1,334 | 1,334 | 1,334 | 0% | 100 | 10億4625万 | -0.97% | 4.96 | 0.45 |
03/04 | 1,334 | 1,334 | 1,334 | 1,334 | +1.83% | 200 | 10億4625万 | -1.11% | 4.96 | 0.45 |
02/26 | 1,320 | 1,320 | 1,310 | 1,310 | -0.08% | 800 | 10億2743万 | -2.96% | 4.87 | 0.44 |
02/25 | 1,311 | 1,315 | 1,311 | 1,311 | 0% | 500 | 10億2821万 | -2.82% | 4.87 | 0.44 |
02/22 | 1,296 | 1,311 | 1,278 | 1,311 | -1.13% | 1,100 | 10億2821万 | -2.89% | 4.87 | 0.44 |
02/21 | 1,326 | 1,326 | 1,326 | 1,326 | +2% | 200 | 10億3998万 | -1.85% | 4.93 | 0.45 |
02/20 | 1,300 | 1,300 | 1,300 | 1,300 | +0.31% | 200 | 10億1959万 | -3.85% | 4.83 | 0.44 |
02/19 | 1,310 | 1,315 | 1,291 | 1,296 | -3.28% | 500 | 10億1645万 | -4.28% | 4.82 | 0.44 |
02/18 | 1,345 | 1,350 | 1,340 | 1,340 | +4.28% | 1,200 | 10億5096万 | -1.18% | 4.98 | 0.45 |
02/15 | 1,302 | 1,305 | 1,245 | 1,285 | -5.17% | 2,500 | 10億782万 | -5.1% | 4.78 | 0.43 |
02/14 | 1,353 | 1,360 | 1,323 | 1,355 | -3.9% | 1,200 | 10億6272万 | -0.07% | 5.04 | 0.46 |
02/13 | 1,400 | 1,410 | 1,400 | 1,410 | +2.92% | 300 | 11億586万 | +4.06% | 5.24 | 0.47 |
02/12 | 1,380 | 1,400 | 1,370 | 1,370 | -1.44% | 600 | 10億7449万 | +1.33% | 5.09 | 0.46 |
02/08 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 700 | 10億9017万 | +3.19% | 5.17 | 0.47 |
02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 10億9802万 | +3.93% | 5.2 | 0.47 |
02/05 | 1,335 | 1,400 | 1,335 | 1,400 | +4.87% | 500 | 10億9802万 | +3.86% | 5.2 | 0.47 |
02/04 | 1,330 | 1,335 | 1,330 | 1,335 | +0.38% | 200 | 10億4704万 | -1.69% | 4.96 | 0.45 |
02/01 | 1,350 | 1,350 | 1,330 | 1,330 | -3.48% | 400 | 10億4311万 | -2.92% | 4.94 | 0.45 |
01/30 | 1,378 | 1,378 | 1,378 | 1,378 | -0.14% | 200 | 10億8076万 | -0.14% | 5.12 | 0.46 |
01/29 | 1,392 | 1,392 | 1,380 | 1,380 | -1.43% | 500 | 10億8233万 | -0.58% | 5.13 | 0.46 |
01/28 | 1,354 | 1,400 | 1,340 | 1,400 | +4.48% | 2,000 | 10億9802万 | +0.21% | 5.2 | 0.47 |
01/25 | 1,342 | 1,342 | 1,323 | 1,340 | -0.15% | 1,300 | 10億5096万 | -4.63% | 4.98 | 0.45 |
01/24 | 1,332 | 1,342 | 1,324 | 1,342 | -1.32% | 1,700 | 10億5253万 | -5.16% | 4.99 | 0.45 |
01/23 | 1,380 | 1,380 | 1,360 | 1,360 | +0.74% | 600 | 10億6664万 | -4.7% | 5.06 | 0.46 |
01/21 | 1,371 | 1,390 | 1,350 | 1,350 | -0.74% | 700 | 10億5880万 | -6.38% | 5.02 | 0.45 |
01/18 | 1,350 | 1,360 | 1,350 | 1,360 | -0.37% | 1,100 | 10億6664万 | -6.59% | 5.06 | 0.46 |
01/17 | 1,302 | 1,365 | 1,302 | 1,365 | +5% | 600 | 10億7056万 | -7.02% | 5.07 | 0.46 |
01/16 | 1,331 | 1,331 | 1,300 | 1,300 | -2.33% | 300 | 10億1959万 | -12.04% | 4.83 | 0.44 |
01/15 | 1,331 | 1,331 | 1,331 | 1,331 | +0.08% | 200 | 10億4390万 | -10.91% | 4.95 | 0.45 |
01/11 | 1,330 | 1,330 | 1,330 | 1,330 | -2.21% | 300 | 10億4311万 | -11.75% | 4.94 | 0.45 |
01/10 | 1,360 | 1,360 | 1,360 | 1,360 | +1.87% | 100 | 10億6664万 | -10.41% | 5.06 | 0.46 |
01/09 | 1,335 | 1,335 | 1,335 | 1,335 | -2.2% | 300 | 10億4704万 | -12.69% | 4.96 | 0.45 |
01/07 | 1,365 | 1,365 | 1,365 | 1,365 | +7.06% | 900 | 10億7056万 | -11.48% | 5.07 | 0.46 |
01/04 | 1,275 | 1,275 | 1,275 | 1,275 | -4.49% | 100 | 9億9998万 | -18.01% | 4.74 | 0.43 |
2018 |
12/28 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 500 | 10億4704万 | -15.08% | 4.96 | 0.45 |
12/27 | 1,395 | 1,395 | 1,335 | 1,335 | +0.75% | 700 | 10億4704万 | -15.83% | 4.96 | 0.45 |
12/26 | 1,295 | 1,325 | 1,295 | 1,325 | +5.58% | 700 | 10億3919万 | -17.34% | 4.93 | 0.45 |
12/25 | 1,350 | 1,350 | 1,225 | 1,255 | -9.06% | 3,400 | 9億8429万 | -22.63% | 4.67 | 0.42 |
12/21 | 1,425 | 1,425 | 1,335 | 1,380 | -4.17% | 1,800 | 10億8233万 | -16.06% | 5.13 | 0.46 |
12/20 | 1,540 | 1,540 | 1,421 | 1,440 | -11.93% | 1,400 | 11億2939万 | -13.31% | 5.35 | 0.48 |
12/17 | 1,640 | 1,640 | 1,635 | 1,635 | -0.3% | 500 | 12億8233万 | -2.27% | 6.08 | 0.55 |
12/14 | 1,540 | 1,640 | 1,540 | 1,640 | +3.8% | 900 | 12億8625万 | -2.26% | 6.1 | 0.55 |
12/13 | 1,540 | 1,580 | 1,540 | 1,580 | 0% | 300 | 12億3919万 | -6.06% | 5.87 | 0.53 |
12/12 | 1,580 | 1,580 | 1,580 | 1,580 | -0.94% | 200 | 12億3919万 | -6.29% | 5.87 | 0.53 |
12/11 | 1,582 | 1,595 | 1,521 | 1,595 | -0.31% | 1,000 | 12億5095万 | -5.51% | 5.93 | 0.54 |
12/10 | 1,602 | 1,602 | 1,584 | 1,600 | -0.62% | 300 | 12億5488万 | -5.38% | 5.95 | 0.54 |
12/07 | 1,620 | 1,620 | 1,610 | 1,610 | -1.83% | 300 | 12億6272万 | -4.96% | 5.99 | 0.54 |
12/06 | 1,640 | 1,640 | 1,640 | 1,640 | -4.65% | 100 | 12億8625万 | -3.3% | 6.1 | 0.55 |
12/03 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 1,000 | 13億4899万 | +1.42% | 6.39 | 0.58 |
11/30 | 1,640 | 1,720 | 1,640 | 1,720 | +4.88% | 2,900 | 13億4899万 | +1.59% | 6.39 | 0.58 |
11/29 | 1,650 | 1,650 | 1,640 | 1,640 | +0.61% | 300 | 12億8625万 | -2.96% | 6.1 | 0.55 |
11/28 | 1,610 | 1,630 | 1,610 | 1,630 | -3.55% | 200 | 12億7840万 | -3.49% | 6.06 | 0.55 |
11/27 | 1,690 | 1,690 | 1,690 | 1,690 | +2.42% | 300 | 13億2546万 | +0.12% | 6.28 | 0.57 |
11/26 | 1,620 | 1,650 | 1,620 | 1,650 | +1.85% | 800 | 12億9409万 | -2.19% | 6.13 | 0.56 |
11/21 | 1,605 | 1,620 | 1,588 | 1,620 | -1.22% | 900 | 12億7056万 | -3.91% | 6.02 | 0.55 |
11/20 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | 12億8625万 | -2.67% | 6.1 | 0.55 |
11/19 | 1,650 | 1,650 | 1,640 | 1,640 | -3.53% | 600 | 12億8625万 | -2.61% | 6.1 | 0.55 |
11/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | 13億3331万 | +0.89% | 6.32 | 0.57 |
11/15 | 1,727 | 1,727 | 1,687 | 1,700 | +0.41% | 1,400 | 13億3331万 | +0.89% | 6.32 | 0.57 |
11/14 | 1,760 | 1,760 | 1,693 | 1,693 | -3.81% | 1,300 | 13億2781万 | +0.24% | 6.29 | 0.57 |
11/13 | 1,775 | 1,775 | 1,760 | 1,760 | -2.22% | 600 | 13億8036万 | +3.96% | 6.54 | 0.59 |
11/12 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 1,700 | 14億1174万 | +6.26% | 6.69 | 0.61 |
11/09 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 300 | 14億389万 | +5.67% | 6.65 | 0.6 |
11/08 | 1,770 | 1,800 | 1,764 | 1,800 | +2.86% | 1,100 | 14億1174万 | +6.26% | 6.69 | 0.61 |
11/07 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 600 | 13億7252万 | +3.37% | 6.51 | 0.59 |
11/06 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,100 | 13億7252万 | +3.43% | 6.51 | 0.59 |
11/05 | 1,700 | 1,750 | 1,700 | 1,750 | +4.17% | 2,500 | 13億7252万 | +3.55% | 6.51 | 0.59 |
11/02 | 1,603 | 1,680 | 1,603 | 1,680 | +3.7% | 800 | 13億1762万 | -0.59% | 6.25 | 0.57 |
11/01 | 1,681 | 1,699 | 1,619 | 1,620 | -3.57% | 700 | 12億7056万 | -4.09% | 6.02 | 0.55 |
10/31 | 1,650 | 1,680 | 1,650 | 1,680 | 0% | 1,200 | 13億1762万 | -0.83% | 6.25 | 0.57 |
10/30 | 1,649 | 1,680 | 1,648 | 1,680 | +1.82% | 500 | 13億1762万 | -1.12% | 6.25 | 0.57 |
10/29 | 1,620 | 1,650 | 1,620 | 1,650 | 0% | 300 | 12億9409万 | -3.23% | 6.13 | 0.56 |
10/26 | 1,649 | 1,700 | 1,582 | 1,650 | +0.06% | 2,100 | 12億9409万 | -3.51% | 6.13 | 0.56 |
10/25 | 1,610 | 1,649 | 1,583 | 1,649 | -0.06% | 1,900 | 12億9331万 | -3.74% | 6.13 | 0.56 |
10/24 | 1,601 | 1,650 | 1,580 | 1,650 | +3.06% | 4,700 | 12億9409万 | -3.79% | 6.13 | 0.56 |
10/23 | 1,601 | 1,601 | 1,601 | 1,601 | -0.56% | 300 | 12億5566万 | -6.43% | 5.95 | 0.54 |
10/19 | 1,602 | 1,650 | 1,602 | 1,610 | -3.01% | 3,300 | 12億6272万 | -5.85% | 5.99 | 0.54 |
10/18 | 1,660 | 1,660 | 1,660 | 1,660 | +2.47% | 200 | 13億193万 | -2.75% | 6.17 | 0.56 |
10/17 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 200 | 12億7056万 | -4.76% | 6.02 | 0.55 |
10/15 | 1,570 | 1,610 | 1,570 | 1,610 | 0% | 3,200 | 12億6272万 | -5.07% | 5.99 | 0.54 |
10/12 | 1,620 | 1,624 | 1,600 | 1,610 | -3.01% | 2,100 | 12億6272万 | -4.73% | 5.99 | 0.54 |
10/11 | 1,650 | 1,660 | 1,611 | 1,660 | -3.15% | 2,200 | 13億193万 | -1.54% | 6.17 | 0.56 |
10/10 | 1,790 | 1,790 | 1,660 | 1,714 | -4.25% | 1,600 | 13億4429万 | +1.9% | 6.37 | 0.58 |
10/09 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 1,000 | 14億389万 | +6.99% | 6.65 | 0.6 |
10/04 | 1,760 | 1,800 | 1,760 | 1,800 | +1.69% | 600 | 14億1174万 | +8.56% | 6.69 | 0.61 |
10/03 | 1,790 | 1,825 | 1,770 | 1,770 | -2.1% | 700 | 13億8821万 | +7.66% | 6.58 | 0.6 |