株価チャート
2018/10/22～2019/03/29
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 | 1,032 | 1,032 | 1,001 | 1,001 | -1.67% | 800 | 53億7937万 | -6.1% | 11.83 | 0.54 |
| 03/28 | 1,025 | 1,025 | 1,013 | 1,018 | -0.68% | 1,200 | 54億7073万 | -4.77% | 12.03 | 0.55 |
| 03/27 | 1,001 | 1,050 | 1,000 | 1,025 | -7.07% | 13,100 | 55億835万 | -4.21% | 12.11 | 0.56 |
| 03/26 | 1,111 | 1,111 | 1,093 | 1,103 | +0.09% | 4,900 | 59億2752万 | +3.08% | 13.03 | 0.6 |
| 03/25 | 1,100 | 1,109 | 1,090 | 1,102 | +1.01% | 3,900 | 59億2214万 | +3.18% | 13.02 | 0.6 |
| 03/22 | 1,102 | 1,104 | 1,090 | 1,091 | -0.91% | 1,500 | 58億6303万 | +2.44% | 12.89 | 0.59 |
| 03/20 | 1,094 | 1,101 | 1,090 | 1,101 | +1.01% | 1,900 | 59億1677万 | +3.57% | 13.01 | 0.6 |
| 03/19 | 1,097 | 1,098 | 1,090 | 1,090 | -0.64% | 500 | 58億5766万 | +2.73% | 12.88 | 0.59 |
| 03/18 | 1,085 | 1,097 | 1,085 | 1,097 | +1.11% | 1,000 | 58億9527万 | +3.59% | 12.96 | 0.6 |
| 03/15 | 1,080 | 1,085 | 1,080 | 1,085 | +0.46% | 700 | 58億3079万 | +2.65% | 12.82 | 0.59 |
| 03/14 | 1,077 | 1,080 | 1,076 | 1,080 | 0% | 800 | 58億392万 | +2.27% | 12.76 | 0.59 |
| 03/13 | 1,090 | 1,090 | 1,075 | 1,080 | -0.92% | 500 | 58億392万 | +2.37% | 12.76 | 0.59 |
| 03/12 | 1,064 | 1,093 | 1,064 | 1,090 | +2.44% | 700 | 58億5766万 | +3.42% | 12.88 | 0.59 |
| 03/11 | 1,063 | 1,064 | 1,063 | 1,064 | +0.57% | 300 | 57億1793万 | +1.14% | 12.57 | 0.58 |
| 03/08 | 1,093 | 1,095 | 1,058 | 1,058 | -5.79% | 4,100 | 56億8569万 | +0.57% | 12.5 | 0.58 |
| 03/07 | 1,067 | 1,139 | 1,065 | 1,123 | +5.25% | 4,600 | 60億3500万 | +6.85% | 13.27 | 0.61 |
| 03/06 | 1,060 | 1,067 | 1,055 | 1,067 | +1.72% | 700 | 57億3405万 | +1.81% | 12.61 | 0.58 |
| 03/05 | 1,049 | 1,049 | 1,049 | 1,049 | +0.1% | 100 | 56億3732万 | +0.19% | 12.4 | 0.57 |
| 03/04 | 1,046 | 1,064 | 1,046 | 1,048 | +0.1% | 1,200 | 56億3195万 | +0.19% | 12.38 | 0.57 |
| 03/01 | 1,058 | 1,058 | 1,047 | 1,047 | +0.38% | 1,400 | 56億2657万 | +0.1% | 12.37 | 0.57 |
| 02/28 | 1,036 | 1,069 | 1,036 | 1,043 | -1.6% | 1,300 | 56億508万 | -0.29% | 12.33 | 0.57 |
| 02/27 | 1,033 | 1,060 | 1,033 | 1,060 | +2.61% | 1,300 | 56億9644万 | +1.34% | 12.53 | 0.58 |
| 02/26 | 1,040 | 1,054 | 1,018 | 1,033 | +0.78% | 4,600 | 55億5134万 | -1.15% | 12.21 | 0.56 |
| 02/25 | 1,084 | 1,084 | 1,018 | 1,025 | -4.92% | 16,400 | 55億835万 | -1.91% | 12.11 | 0.56 |
| 02/22 | 1,068 | 1,078 | 1,060 | 1,078 | +1.22% | 1,500 | 57億9317万 | +3.16% | 12.74 | 0.59 |
| 02/21 | 1,046 | 1,065 | 1,046 | 1,065 | +1.72% | 600 | 57億2331万 | +1.91% | 12.59 | 0.58 |
| 02/20 | 1,042 | 1,047 | 1,034 | 1,047 | +1.36% | 700 | 56億2657万 | +0.38% | 12.37 | 0.57 |
| 02/19 | 1,035 | 1,039 | 1,033 | 1,033 | -0.67% | 1,000 | 55億5134万 | -0.86% | 12.21 | 0.56 |
| 02/18 | 1,040 | 1,040 | 1,040 | 1,040 | +0.78% | 400 | 55億8896万 | -0.38% | 12.29 | 0.57 |
| 02/15 | 1,036 | 1,036 | 1,031 | 1,032 | -0.39% | 600 | 55億4596万 | -1.15% | 12.2 | 0.56 |
| 02/14 | 1,041 | 1,049 | 1,036 | 1,036 | -0.77% | 800 | 55億6746万 | -0.77% | 12.24 | 0.56 |
| 02/13 | 1,043 | 1,045 | 1,043 | 1,044 | +0.1% | 600 | 56億1045万 | +0.19% | 12.34 | 0.57 |
| 02/12 | 1,033 | 1,043 | 1,033 | 1,043 | -0.86% | 500 | 56億508万 | +0.29% | 12.33 | 0.57 |
| 02/08 | 1,026 | 1,052 | 1,026 | 1,052 | -0.75% | 300 | 56億5344万 | +1.84% | 12.43 | 0.57 |
| 02/06 | 1,060 | 1,060 | 1,060 | 1,060 | -0.28% | 400 | 56億9644万 | +2.81% | 12.53 | 0.58 |
| 02/04 | 1,063 | 1,063 | 1,063 | 1,063 | +1.24% | 700 | 57億1256万 | +3.3% | 12.56 | 0.58 |
| 02/01 | 1,030 | 1,050 | 1,026 | 1,050 | +1.35% | 1,300 | 56億4270万 | +2.14% | 12.41 | 0.57 |
| 01/30 | 1,032 | 1,056 | 1,030 | 1,036 | -2.45% | 1,100 | 55億6746万 | +0.78% | 12.24 | 0.56 |
| 01/29 | 1,030 | 1,062 | 1,030 | 1,062 | +2.51% | 1,000 | 57億718万 | +3.21% | 12.55 | 0.58 |
| 01/28 | 1,034 | 1,055 | 1,034 | 1,036 | -0.96% | 1,600 | 55億6746万 | +0.68% | 12.24 | 0.56 |
| 01/25 | 1,037 | 1,046 | 1,037 | 1,046 | +0.87% | 600 | 56億2120万 | +1.55% | 12.36 | 0.57 |
| 01/24 | 1,034 | 1,040 | 1,034 | 1,037 | -0.29% | 600 | 55億7283万 | +0.68% | 12.25 | 0.56 |
| 01/23 | 1,030 | 1,040 | 1,030 | 1,040 | +0.58% | 700 | 55億8896万 | +0.87% | 12.29 | 0.57 |
| 01/21 | 1,034 | 1,065 | 1,026 | 1,034 | -1.52% | 2,000 | 55億5671万 | +0.29% | 12.22 | 0.56 |
| 01/18 | 1,053 | 1,054 | 1,050 | 1,050 | +0.77% | 300 | 56億4270万 | +1.74% | 12.41 | 0.57 |
| 01/17 | 1,039 | 1,042 | 1,039 | 1,042 | +0.29% | 200 | 55億9970万 | +0.97% | 12.31 | 0.57 |
| 01/16 | 1,047 | 1,063 | 1,039 | 1,039 | +0.39% | 500 | 55億8358万 | +0.58% | 12.28 | 0.57 |
| 01/15 | 1,034 | 1,035 | 1,034 | 1,035 | +0.1% | 400 | 55億6209万 | +0.1% | 12.23 | 0.56 |
| 01/11 | 1,033 | 1,034 | 1,033 | 1,034 | -2.73% | 300 | 55億5671万 | -0.19% | 12.22 | 0.56 |
| 01/10 | 1,030 | 1,064 | 1,030 | 1,063 | +3.2% | 600 | 57億1256万 | +2.41% | 12.56 | 0.58 |
| 01/09 | 1,056 | 1,056 | 1,028 | 1,030 | +0.49% | 700 | 55億3522万 | -0.77% | 12.17 | 0.56 |
| 01/08 | 1,060 | 1,060 | 1,025 | 1,025 | -3.21% | 1,100 | 55億835万 | -1.44% | 12.11 | 0.56 |
| 01/07 | 1,063 | 1,063 | 1,059 | 1,059 | +1.24% | 900 | 56億9106万 | +1.73% | 12.51 | 0.58 |
| 01/04 | 1,001 | 1,046 | 1,001 | 1,046 | +1.65% | 1,100 | 56億2120万 | +0.48% | 12.36 | 0.57 |
| 2018 |
| 12/28 | 1,008 | 1,029 | 992 | 1,029 | +2.29% | 1,700 | 55億2984万 | -1.25% | 12.16 | 0.56 |
| 12/27 | 1,000 | 1,018 | 991 | 1,006 | +3.18% | 1,700 | 54億624万 | -3.55% | 11.89 | 0.55 |
| 12/26 | 986 | 1,000 | 969 | 975 | +10.67% | 2,000 | 52億3965万 | -6.7% | 11.52 | 0.53 |
| 12/25 | 950 | 950 | 880 | 881 | -11.01% | 10,000 | 47億3449万 | -15.94% | 10.41 | 0.48 |
| 12/21 | 1,007 | 1,007 | 990 | 990 | -2.27% | 4,500 | 53億2026万 | -6.25% | 11.7 | 0.54 |
| 12/20 | 1,038 | 1,039 | 1,013 | 1,013 | -3.06% | 2,700 | 54億4386万 | -4.43% | 11.97 | 0.55 |
| 12/19 | 1,054 | 1,060 | 1,045 | 1,045 | -0.95% | 1,500 | 56億1583万 | -1.6% | 12.35 | 0.57 |
| 12/18 | 1,062 | 1,063 | 1,055 | 1,055 | -0.66% | 900 | 56億6957万 | -0.85% | 12.47 | 0.57 |
| 12/17 | 1,061 | 1,062 | 1,059 | 1,062 | +0.95% | 800 | 57億718万 | -0.28% | 12.55 | 0.58 |
| 12/14 | 1,055 | 1,055 | 1,052 | 1,052 | -0.75% | 500 | 56億5344万 | -1.22% | 12.43 | 0.57 |
| 12/13 | 1,058 | 1,060 | 1,056 | 1,060 | +0.76% | 300 | 56億9644万 | -0.56% | 12.53 | 0.58 |
| 12/12 | 1,052 | 1,052 | 1,052 | 1,052 | +0.1% | 1,100 | 56億5344万 | -1.31% | 12.43 | 0.57 |
| 12/11 | 1,052 | 1,052 | 1,051 | 1,051 | -0.1% | 600 | 56億4807万 | -1.5% | 12.42 | 0.57 |
| 12/10 | 1,052 | 1,052 | 1,052 | 1,052 | +0.19% | 600 | 56億5344万 | -1.59% | 12.43 | 0.57 |
| 12/07 | 1,059 | 1,059 | 1,050 | 1,050 | -0.94% | 1,200 | 56億4270万 | -1.87% | 12.41 | 0.57 |
| 12/06 | 1,059 | 1,062 | 1,050 | 1,060 | +0.09% | 2,400 | 56億9644万 | -1.03% | 12.53 | 0.58 |
| 12/05 | 1,069 | 1,074 | 1,050 | 1,059 | -1.03% | 2,900 | 56億9106万 | -1.12% | 12.51 | 0.58 |
| 12/04 | 1,083 | 1,083 | 1,070 | 1,070 | -0.74% | 400 | 57億5018万 | -0.19% | 12.64 | 0.58 |
| 12/03 | 1,075 | 1,078 | 1,075 | 1,078 | +0.28% | 500 | 57億9317万 | +0.47% | 12.74 | 0.59 |
| 11/30 | 1,074 | 1,075 | 1,074 | 1,075 | +0.09% | 200 | 57億7705万 | +0.19% | 12.7 | 0.58 |
| 11/29 | 1,086 | 1,086 | 1,053 | 1,074 | +0.37% | 3,000 | 57億7167万 | +0.09% | 12.69 | 0.58 |
| 11/28 | 1,054 | 1,070 | 1,054 | 1,070 | +1.61% | 800 | 57億5018万 | -0.37% | 12.64 | 0.58 |
| 11/27 | 1,053 | 1,053 | 1,053 | 1,053 | -0.94% | 100 | 56億5882万 | -2.05% | 12.44 | 0.57 |
| 11/26 | 1,067 | 1,067 | 1,051 | 1,063 | -0.47% | 1,300 | 57億1256万 | -1.21% | 12.56 | 0.58 |
| 11/22 | 1,069 | 1,069 | 1,068 | 1,068 | +0.75% | 500 | 57億3943万 | -0.84% | 12.62 | 0.58 |
| 11/21 | 1,069 | 1,069 | 1,052 | 1,060 | -0.84% | 400 | 56億9644万 | -1.67% | 12.53 | 0.58 |
| 11/20 | 1,050 | 1,069 | 1,048 | 1,069 | +1.81% | 1,600 | 57億4480万 | -1.02% | 12.63 | 0.58 |
| 11/19 | 1,065 | 1,065 | 1,049 | 1,050 | -1.41% | 2,300 | 56億4270万 | -2.78% | 12.41 | 0.57 |
| 11/16 | 1,089 | 1,089 | 1,050 | 1,065 | -2.29% | 2,900 | 57億2331万 | -1.48% | 12.59 | 0.58 |
| 11/15 | 1,071 | 1,090 | 1,053 | 1,090 | +1.4% | 3,200 | 58億5766万 | +0.74% | 12.88 | 0.59 |
| 11/14 | 1,080 | 1,080 | 1,075 | 1,075 | -0.46% | 200 | 57億7705万 | -0.74% | 12.7 | 0.58 |
| 11/13 | 1,080 | 1,080 | 1,080 | 1,080 | -0.09% | 100 | 58億392万 | -0.37% | 12.76 | 0.59 |
| 11/09 | 1,085 | 1,085 | 1,081 | 1,081 | +0.09% | 300 | 58億929万 | -0.28% | 12.77 | 0.59 |
| 11/08 | 1,089 | 1,089 | 1,080 | 1,080 | +1.6% | 500 | 58億392万 | -0.46% | 12.76 | 0.59 |
| 11/06 | 1,071 | 1,071 | 1,063 | 1,063 | -0.47% | 400 | 57億1256万 | -2.03% | 12.56 | 0.58 |
| 11/05 | 1,080 | 1,093 | 1,068 | 1,068 | -1.39% | 1,500 | 57億3943万 | -1.75% | 12.62 | 0.58 |
| 11/02 | 1,068 | 1,083 | 1,056 | 1,083 | -0.28% | 3,000 | 58億2004万 | -0.37% | 12.8 | 0.59 |
| 11/01 | 1,055 | 1,088 | 1,054 | 1,086 | +1.69% | 2,800 | 58億3616万 | -0.09% | 12.83 | 0.59 |
| 10/31 | 1,063 | 1,075 | 1,059 | 1,068 | -2.02% | 2,500 | 57億3943万 | -1.75% | 12.62 | 0.58 |
| 10/30 | 1,069 | 1,090 | 1,060 | 1,090 | +1.96% | 2,500 | 58億5766万 | +0.28% | 12.88 | 0.59 |
| 10/29 | 1,069 | 1,098 | 1,069 | 1,069 | 0% | 2,300 | 57億4480万 | -1.66% | 12.63 | 0.58 |
| 10/26 | 1,098 | 1,098 | 1,069 | 1,069 | -1.84% | 2,000 | 57億4480万 | -1.75% | 12.63 | 0.58 |
| 10/25 | 1,071 | 1,089 | 1,070 | 1,089 | +0.93% | 3,200 | 58億5228万 | +0.09% | 12.87 | 0.59 |
| 10/24 | 1,084 | 1,085 | 1,078 | 1,079 | -0.46% | 1,600 | 57億9854万 | -0.74% | 12.75 | 0.59 |
| 10/23 | 1,084 | 1,094 | 1,084 | 1,084 | -1.45% | 400 | 58億2541万 | -0.28% | 12.81 | 0.59 |
| 10/22 | 1,081 | 1,100 | 1,081 | 1,100 | +1.76% | 700 | 59億1140万 | +1.2% | 13 | 0.6 |
