株価チャート
2018/10/23～2019/03/29
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 | 1,788 | 1,796 | 1,760 | 1,767 | -1.17% | 500 | 27億1852万 | -3.81% | 5.36 | 0.57 |
| 03/28 | 1,799 | 1,799 | 1,788 | 1,788 | -0.5% | 300 | 27億5083万 | -2.83% | 5.43 | 0.58 |
| 03/27 | 1,801 | 1,837 | 1,797 | 1,797 | -1.86% | 300 | 27億6468万 | -2.5% | 5.45 | 0.58 |
| 03/26 | 1,800 | 1,831 | 1,800 | 1,831 | +1.72% | 2,000 | 28億1699万 | -0.87% | 5.56 | 0.59 |
| 03/25 | 1,799 | 1,815 | 1,799 | 1,800 | -4.2% | 3,100 | 27億6930万 | -2.6% | 5.46 | 0.58 |
| 03/22 | 1,873 | 1,889 | 1,826 | 1,879 | +0.32% | 3,300 | 28億9084万 | +1.57% | 5.7 | 0.61 |
| 03/20 | 1,875 | 1,890 | 1,873 | 1,873 | -0.11% | 1,800 | 28億8161万 | +1.46% | 5.68 | 0.61 |
| 03/19 | 1,826 | 1,876 | 1,826 | 1,875 | +2.68% | 6,800 | 28億8468万 | +1.79% | 5.69 | 0.61 |
| 03/18 | 1,799 | 1,826 | 1,789 | 1,826 | +1.44% | 1,600 | 28億930万 | -0.54% | 5.54 | 0.59 |
| 03/15 | 1,755 | 1,800 | 1,739 | 1,800 | +1.18% | 1,700 | 27億6930万 | -1.75% | 5.46 | 0.58 |
| 03/14 | 1,778 | 1,779 | 1,762 | 1,779 | +2.36% | 1,300 | 27億3699万 | -2.73% | 5.4 | 0.58 |
| 03/13 | 1,737 | 1,738 | 1,737 | 1,738 | -1.53% | 400 | 26億7391万 | -4.92% | 5.27 | 0.56 |
| 03/12 | 1,716 | 1,765 | 1,716 | 1,765 | +2.92% | 2,100 | 27億1545万 | -3.34% | 5.36 | 0.57 |
| 03/11 | 1,740 | 1,745 | 1,715 | 1,715 | -3.65% | 5,500 | 26億3852万 | -5.98% | 5.21 | 0.56 |
| 03/08 | 1,865 | 1,865 | 1,780 | 1,780 | -4.71% | 4,200 | 27億3853万 | -2.25% | 5.4 | 0.58 |
| 03/07 | 1,900 | 1,900 | 1,868 | 1,868 | -1.27% | 1,800 | 28億7391万 | +2.81% | 5.67 | 0.6 |
| 03/06 | 1,900 | 1,900 | 1,892 | 1,892 | -2.17% | 300 | 29億1084万 | +4.65% | 5.74 | 0.61 |
| 03/05 | 1,934 | 1,934 | 1,934 | 1,934 | +1.79% | 400 | 29億7545万 | +7.56% | 5.87 | 0.63 |
| 03/04 | 1,900 | 1,900 | 1,899 | 1,900 | 0% | 500 | 29億2315万 | +6.38% | 5.77 | 0.62 |
| 03/01 | 1,881 | 1,900 | 1,864 | 1,900 | +0.32% | 700 | 29億2315万 | +6.92% | 5.77 | 0.62 |
| 02/28 | 1,881 | 1,894 | 1,880 | 1,894 | +0.74% | 600 | 29億1391万 | +7.19% | 5.75 | 0.61 |
| 02/27 | 1,914 | 1,914 | 1,880 | 1,880 | +1.62% | 3,200 | 28億9238万 | +6.88% | 5.71 | 0.61 |
| 02/26 | 1,853 | 1,853 | 1,850 | 1,850 | -2.01% | 1,200 | 28億4622万 | +5.53% | 5.61 | 0.6 |
| 02/25 | 1,888 | 1,888 | 1,888 | 1,888 | -0.58% | 100 | 29億468万 | +8.26% | 5.73 | 0.61 |
| 02/22 | 1,830 | 1,899 | 1,784 | 1,899 | +2.48% | 7,700 | 29億2161万 | +9.52% | 5.76 | 0.61 |
| 02/21 | 1,857 | 1,857 | 1,835 | 1,853 | -0.38% | 500 | 28億5084万 | +7.48% | 5.62 | 0.6 |
| 02/20 | 1,899 | 1,899 | 1,860 | 1,860 | -1.64% | 1,000 | 28億6161万 | +8.45% | 5.65 | 0.6 |
| 02/18 | 1,888 | 1,900 | 1,888 | 1,891 | +1.12% | 800 | 29億930万 | +10.84% | 5.74 | 0.61 |
| 02/15 | 1,830 | 1,870 | 1,802 | 1,870 | +2.19% | 3,600 | 28億7699万 | +10.32% | 5.68 | 0.61 |
| 02/14 | 1,830 | 1,830 | 1,801 | 1,830 | +2.52% | 2,500 | 28億1545万 | +8.73% | 5.55 | 0.59 |
| 02/13 | 1,790 | 1,810 | 1,771 | 1,785 | -0.11% | 5,100 | 27億4622万 | +6.57% | 5.42 | 0.58 |
| 02/12 | 1,717 | 1,787 | 1,717 | 1,787 | +3.53% | 3,900 | 27億4929万 | +7.46% | 5.42 | 0.58 |
| 02/07 | 1,726 | 1,726 | 1,726 | 1,726 | +0.88% | 400 | 26億5545万 | +4.54% | 5.24 | 0.56 |
| 02/06 | 1,735 | 1,735 | 1,711 | 1,711 | -1.33% | 500 | 26億3237万 | +3.76% | 5.19 | 0.55 |
| 02/05 | 1,707 | 1,734 | 1,670 | 1,734 | -0.74% | 2,300 | 26億6775万 | +5.35% | 5.26 | 0.56 |
| 02/04 | 1,666 | 1,747 | 1,666 | 1,747 | +3.25% | 800 | 26億8775万 | +6.01% | 5.3 | 0.57 |
| 02/01 | 1,692 | 1,692 | 1,692 | 1,692 | -0.59% | 100 | 26億314万 | +2.42% | 5.14 | 0.55 |
| 01/31 | 1,702 | 1,702 | 1,702 | 1,702 | +3.65% | 500 | 26億1852万 | +2.65% | 5.17 | 0.55 |
| 01/30 | 1,681 | 1,681 | 1,642 | 1,642 | -2.32% | 1,300 | 25億2621万 | -1.44% | 4.98 | 0.53 |
| 01/25 | 1,641 | 1,700 | 1,640 | 1,681 | +2.44% | 1,400 | 25億8621万 | +0.54% | 5.1 | 0.54 |
| 01/24 | 1,641 | 1,681 | 1,641 | 1,641 | -0.18% | 400 | 25億2467万 | -2.15% | 4.98 | 0.53 |
| 01/22 | 1,644 | 1,644 | 1,644 | 1,644 | +0.06% | 400 | 25億2929万 | -2.26% | 4.99 | 0.53 |
| 01/21 | 1,665 | 1,667 | 1,643 | 1,643 | -1.32% | 1,300 | 25億2775万 | -2.84% | 4.99 | 0.53 |
| 01/18 | 1,662 | 1,665 | 1,639 | 1,665 | -0.18% | 1,700 | 25億6160万 | -2.06% | 5.05 | 0.54 |
| 01/17 | 1,671 | 1,671 | 1,668 | 1,668 | -1.3% | 800 | 25億6621万 | -2.46% | 5.06 | 0.54 |
| 01/16 | 1,690 | 1,690 | 1,690 | 1,690 | -1.46% | 100 | 26億6万 | -1.69% | 5.13 | 0.55 |
| 01/15 | 1,659 | 1,715 | 1,659 | 1,715 | +4.38% | 400 | 26億3852万 | -0.87% | 5.21 | 0.56 |
| 01/11 | 1,627 | 1,657 | 1,627 | 1,643 | +0.8% | 600 | 25億2775万 | -5.52% | 4.99 | 0.53 |
| 01/10 | 1,654 | 1,659 | 1,630 | 1,630 | -1.81% | 900 | 25億775万 | -6.86% | 4.95 | 0.53 |
| 01/09 | 1,613 | 1,676 | 1,613 | 1,660 | +2.98% | 6,600 | 25億5391万 | -5.84% | 5.04 | 0.54 |
| 01/08 | 1,655 | 1,655 | 1,612 | 1,612 | -1.95% | 3,000 | 24億8006万 | -9.03% | 4.89 | 0.52 |
| 01/07 | 1,629 | 1,644 | 1,629 | 1,644 | +2.24% | 1,200 | 25億2929万 | -7.9% | 4.99 | 0.53 |
| 01/04 | 1,593 | 1,629 | 1,593 | 1,608 | +2.29% | 800 | 24億7390万 | -10.47% | 4.88 | 0.52 |
| 2018 |
| 12/28 | 1,594 | 1,594 | 1,565 | 1,572 | -3.79% | 700 | 24億1852万 | -13.1% | 4.77 | 0.51 |
| 12/27 | 1,560 | 1,634 | 1,553 | 1,634 | +9.37% | 4,300 | 25億1390万 | -10.47% | 4.96 | 0.53 |
| 12/26 | 1,493 | 1,525 | 1,490 | 1,494 | +0.61% | 5,000 | 22億9851万 | -18.76% | 4.53 | 0.48 |
| 12/25 | 1,455 | 1,600 | 1,450 | 1,485 | -10.49% | 25,600 | 22億8467万 | -20.08% | 4.51 | 0.48 |
| 12/21 | 1,650 | 1,699 | 1,650 | 1,659 | +0.48% | 3,100 | 25億5237万 | -11.66% | 5.04 | 0.54 |
| 12/20 | 1,792 | 1,792 | 1,651 | 1,651 | -7.77% | 5,200 | 25億4006万 | -12.65% | 5.01 | 0.53 |
| 12/19 | 1,790 | 1,810 | 1,790 | 1,790 | -2.08% | 1,800 | 27億5391万 | -5.99% | 5.43 | 0.58 |
| 12/18 | 1,830 | 1,830 | 1,815 | 1,828 | -1.67% | 2,000 | 28億1237万 | -4.44% | 5.55 | 0.59 |
| 12/17 | 1,906 | 1,908 | 1,844 | 1,859 | -1.85% | 3,000 | 28億6007万 | -3.13% | 5.64 | 0.6 |
| 12/14 | 1,909 | 1,909 | 1,875 | 1,894 | +5.16% | 1,200 | 29億1391万 | -1.61% | 5.75 | 0.61 |
| 12/13 | 1,795 | 1,819 | 1,795 | 1,801 | +0.56% | 1,000 | 27億7083万 | -6.68% | 5.47 | 0.58 |
| 12/12 | 1,778 | 1,795 | 1,778 | 1,791 | +1.53% | 1,200 | 27億5545万 | -7.59% | 5.44 | 0.58 |
| 12/11 | 1,864 | 1,864 | 1,764 | 1,764 | -5.36% | 2,800 | 27億1391万 | -9.26% | 5.35 | 0.57 |
| 12/10 | 1,881 | 1,900 | 1,864 | 1,864 | -0.9% | 600 | 28億6776万 | -4.46% | 5.66 | 0.6 |
| 12/07 | 1,916 | 1,932 | 1,881 | 1,881 | -1.31% | 900 | 28億9391万 | -3.79% | 5.71 | 0.61 |
| 12/06 | 1,906 | 1,906 | 1,906 | 1,906 | -0.05% | 200 | 29億3238万 | -2.66% | 5.78 | 0.62 |
| 12/05 | 1,939 | 1,940 | 1,906 | 1,907 | -2.55% | 2,000 | 29億3391万 | -2.41% | 5.79 | 0.62 |
| 12/04 | 1,975 | 2,007 | 1,957 | 1,957 | +0.98% | 4,000 | 30億1084万 | +0.46% | 5.94 | 0.63 |
| 12/03 | 1,932 | 1,947 | 1,931 | 1,938 | +0.99% | 2,100 | 29億8161万 | +0.05% | 5.88 | 0.63 |
| 11/30 | 1,949 | 1,949 | 1,919 | 1,919 | -1.54% | 1,200 | 29億5238万 | -0.93% | 5.82 | 0.62 |
| 11/29 | 1,921 | 1,950 | 1,895 | 1,949 | +2.96% | 6,000 | 29億9853万 | +0.62% | 5.92 | 0.63 |
| 11/28 | 1,949 | 1,949 | 1,890 | 1,893 | -1.71% | 2,500 | 29億1238万 | -2.37% | 5.75 | 0.61 |
| 11/27 | 1,918 | 1,938 | 1,906 | 1,926 | +0.26% | 2,100 | 29億6315万 | -0.87% | 5.85 | 0.62 |
| 11/26 | 1,930 | 1,930 | 1,900 | 1,921 | -0.72% | 1,800 | 29億5545万 | -1.34% | 5.83 | 0.62 |
| 11/22 | 1,963 | 1,967 | 1,935 | 1,935 | -2.22% | 2,100 | 29億7699万 | -0.77% | 5.87 | 0.63 |
| 11/21 | 1,975 | 1,984 | 1,973 | 1,979 | -0.4% | 800 | 30億4469万 | +1.33% | 6.01 | 0.64 |
| 11/20 | 1,968 | 1,989 | 1,968 | 1,987 | +0.56% | 2,300 | 30億5699万 | +1.58% | 6.03 | 0.64 |
| 11/19 | 1,975 | 1,999 | 1,970 | 1,976 | +0.05% | 1,900 | 30億4007万 | +1.02% | 6 | 0.64 |
| 11/16 | 1,966 | 1,989 | 1,966 | 1,975 | +0.92% | 1,700 | 30億3853万 | +0.97% | 5.99 | 0.64 |
| 11/15 | 2,060 | 2,079 | 1,933 | 1,957 | -2.64% | 15,700 | 30億1084万 | +0.05% | 5.94 | 0.63 |
| 11/14 | 2,032 | 2,032 | 1,935 | 2,010 | +0.55% | 4,400 | 30億9238万 | +2.66% | 6.1 | 0.65 |
| 11/13 | 1,999 | 1,999 | 1,999 | 1,999 | +0.5% | 200 | 30億7546万 | +1.99% | 6.07 | 0.65 |
| 11/12 | 2,015 | 2,015 | 1,989 | 1,989 | -1.19% | 5,600 | 30億6007万 | +1.38% | 6.04 | 0.64 |
| 11/09 | 2,025 | 2,049 | 2,013 | 2,013 | -0.49% | 4,000 | 30億9700万 | +2.39% | 6.11 | 0.65 |
| 11/08 | 2,017 | 2,061 | 2,000 | 2,023 | +1.76% | 2,700 | 31億1238万 | +2.64% | 6.14 | 0.66 |
| 11/07 | 2,000 | 2,000 | 1,988 | 1,988 | +2.74% | 700 | 30億5853万 | +0.56% | 6.03 | 0.64 |
| 11/06 | 1,956 | 1,980 | 1,935 | 1,935 | -0.77% | 2,400 | 29億7699万 | -2.67% | 5.87 | 0.63 |
| 11/05 | 1,979 | 1,979 | 1,902 | 1,950 | -0.81% | 2,900 | 30億7万 | -2.35% | 5.92 | 0.63 |
| 11/02 | 1,995 | 1,995 | 1,910 | 1,966 | +0.56% | 4,500 | 30億2469万 | -1.85% | 5.97 | 0.64 |
| 11/01 | 1,810 | 1,955 | 1,790 | 1,955 | +8.25% | 6,100 | 30億776万 | -2.49% | 5.93 | 0.63 |
| 10/31 | 1,783 | 1,840 | 1,783 | 1,806 | +2.61% | 2,800 | 27億7853万 | -10.15% | 5.48 | 0.58 |
| 10/30 | 1,706 | 1,830 | 1,706 | 1,760 | +4.39% | 3,300 | 27億776万 | -12.91% | 5.34 | 0.57 |
| 10/29 | 1,903 | 1,919 | 1,640 | 1,686 | -12.51% | 7,700 | 25億9391万 | -16.99% | 5.12 | 0.55 |
| 10/26 | 1,950 | 1,950 | 1,923 | 1,927 | +0.1% | 3,800 | 29億6468万 | -5.63% | 5.85 | 0.62 |
| 10/25 | 1,980 | 1,980 | 1,925 | 1,925 | -3.12% | 2,300 | 29億6161万 | -5.87% | 5.84 | 0.62 |
| 10/24 | 2,020 | 2,020 | 1,987 | 1,987 | -0.6% | 1,100 | 30億5699万 | -2.98% | 6.03 | 0.64 |
| 10/23 | 2,014 | 2,019 | 1,997 | 1,999 | -1.33% | 1,500 | 30億7546万 | -2.25% | 6.07 | 0.65 |
