株価チャート
2018/10/11～2019/03/29
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 | 1,459 | 1,459 | 1,399 | 1,400 | -4.04% | 10,500 | 51億2451万 | +0.21% | 37.92 | 0.96 |
| 03/28 | 1,399 | 1,459 | 1,399 | 1,459 | +6.5% | 200 | 53億4047万 | +5.65% | 39.51 | 1 |
| 03/26 | 1,400 | 1,400 | 1,370 | 1,370 | -4.33% | 300 | 50億1470万 | +0.59% | 37.1 | 0.94 |
| 03/25 | 1,469 | 1,469 | 1,379 | 1,432 | -2.59% | 900 | 52億4164万 | +6.39% | 38.78 | 0.98 |
| 03/22 | 1,470 | 1,470 | 1,470 | 1,470 | -0.34% | 36,100 | 53億8074万 | +10.78% | 39.81 | 1.01 |
| 03/20 | 1,420 | 1,475 | 1,420 | 1,475 | +5.36% | 600 | 53億9904万 | +12.85% | 39.95 | 1.01 |
| 03/19 | 1,370 | 1,450 | 1,370 | 1,400 | 0% | 600 | 51億2451万 | +8.86% | 37.92 | 0.96 |
| 03/18 | 1,340 | 1,430 | 1,340 | 1,400 | -6.04% | 1,000 | 51億2451万 | +10.32% | 37.92 | 0.96 |
| 03/15 | 1,400 | 1,499 | 1,400 | 1,490 | +6.43% | 1,000 | 54億5394万 | +19.01% | 40.35 | 1.02 |
| 03/14 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 51億2451万 | +13.73% | 37.92 | 0.96 |
| 03/11 | 1,409 | 1,409 | 1,379 | 1,400 | -1.89% | 400 | 51億2451万 | +15.42% | 37.92 | 0.96 |
| 03/07 | 1,427 | 1,427 | 1,427 | 1,427 | -4.03% | 100 | 52億2334万 | +19.31% | 38.65 | 0.98 |
| 03/06 | 1,486 | 1,487 | 1,426 | 1,487 | +0.07% | 1,000 | 54億4296万 | +26.23% | 40.27 | 1.02 |
| 03/05 | 1,438 | 1,486 | 1,438 | 1,486 | +1.23% | 200 | 54億3930万 | +28.32% | 40.25 | 1.02 |
| 03/04 | 1,465 | 1,468 | 1,408 | 1,468 | -1.81% | 400 | 53億7342万 | +29% | 39.76 | 1.01 |
| 03/01 | 1,389 | 1,495 | 1,369 | 1,495 | +6.86% | 1,600 | 54億7225万 | +33.72% | 40.49 | 1.03 |
| 02/27 | 1,450 | 1,480 | 1,365 | 1,399 | -5.47% | 3,700 | 51億2085万 | +27.53% | 37.89 | 0.96 |
| 02/26 | 1,341 | 1,480 | 1,324 | 1,480 | +11.11% | 3,300 | 54億1734万 | +37.04% | 40.08 | 1.02 |
| 02/25 | 1,320 | 1,405 | 1,319 | 1,332 | +0.91% | 5,100 | 48億7561万 | +25.54% | 36.07 | 0.91 |
| 02/22 | 1,315 | 1,320 | 1,315 | 1,320 | +0.46% | 1,200 | 48億3168万 | +26.07% | 35.75 | 0.91 |
| 02/21 | 1,300 | 1,314 | 1,280 | 1,314 | +0.38% | 8,100 | 48億972万 | +26.96% | 35.59 | 0.9 |
| 02/20 | 1,254 | 1,309 | 1,254 | 1,309 | -0.23% | 3,700 | 47億9142万 | +27.83% | 35.45 | 0.9 |
| 02/19 | 1,296 | 1,347 | 1,250 | 1,312 | +11.19% | 15,300 | 48億240万 | +29.39% | 35.53 | 0.9 |
| 02/18 | 1,211 | 1,220 | 1,151 | 1,180 | -2.56% | 3,000 | 43億1923万 | +18.24% | 31.96 | 0.81 |
| 02/15 | 1,001 | 1,211 | 1,001 | 1,211 | +20.98% | 6,700 | 44億3270万 | +22.82% | 32.8 | 0.83 |
| 02/14 | 987 | 1,001 | 987 | 1,001 | +1.32% | 900 | 36億6402万 | +2.88% | 27.11 | 0.69 |
| 02/13 | 960 | 988 | 957 | 988 | +2.07% | 4,400 | 36億1644万 | +2.07% | 26.76 | 0.68 |
| 02/12 | 965 | 968 | 952 | 968 | +0.31% | 2,200 | 35億4323万 | +0.83% | 26.22 | 0.66 |
| 02/07 | 967 | 968 | 960 | 965 | -0.21% | 31,800 | 35億3225万 | +1.05% | 26.14 | 0.66 |
| 02/06 | 964 | 967 | 962 | 967 | +1.79% | 500 | 35億3957万 | +1.47% | 26.19 | 0.66 |
| 02/05 | 926 | 950 | 926 | 950 | -2.86% | 1,600 | 34億7735万 | 0% | 25.73 | 0.65 |
| 02/04 | 978 | 978 | 978 | 978 | +0.93% | 100 | 35億7984万 | +3.06% | 26.49 | 0.67 |
| 01/30 | 969 | 970 | 968 | 969 | +0.62% | 3,400 | 35億4689万 | +2.11% | 26.24 | 0.66 |
| 01/29 | 958 | 964 | 958 | 963 | +0.52% | 400 | 35億2493万 | +1.58% | 26.08 | 0.66 |
| 01/28 | 979 | 979 | 955 | 958 | -2.15% | 1,600 | 35億663万 | +1.05% | 25.95 | 0.66 |
| 01/25 | 979 | 979 | 979 | 979 | 0% | 600 | 35億8350万 | +3.16% | 26.51 | 0.67 |
| 01/24 | 982 | 982 | 971 | 979 | -0.2% | 900 | 35億8350万 | +3.38% | 26.51 | 0.67 |
| 01/23 | 966 | 981 | 966 | 981 | 0% | 600 | 35億9082万 | +3.7% | 26.57 | 0.67 |
| 01/22 | 981 | 981 | 979 | 981 | 0% | 1,700 | 35億9082万 | +3.81% | 26.57 | 0.67 |
| 01/21 | 960 | 985 | 960 | 981 | +1.03% | 1,300 | 35億9082万 | +3.92% | 26.57 | 0.67 |
| 01/18 | 971 | 971 | 971 | 971 | 0% | 800 | 35億5421万 | +3.08% | 26.3 | 0.67 |
| 01/17 | 998 | 1,000 | 970 | 971 | -2.71% | 800 | 35億5421万 | +3.19% | 26.3 | 0.67 |
| 01/16 | 989 | 998 | 985 | 998 | +0.81% | 1,000 | 36億5304万 | +6.17% | 27.03 | 0.68 |
| 01/11 | 987 | 990 | 987 | 990 | -1.39% | 300 | 36億2376万 | +5.66% | 26.81 | 0.68 |
| 01/10 | 1,020 | 1,030 | 1,003 | 1,004 | -4.38% | 1,800 | 36億7501万 | +7.38% | 27.19 | 0.69 |
| 01/09 | 1,100 | 1,134 | 995 | 1,050 | -0.28% | 6,100 | 38億4338万 | +12.66% | 28.44 | 0.72 |
| 01/08 | 921 | 1,053 | 921 | 1,053 | +16.61% | 10,500 | 38億5436万 | +13.71% | 28.52 | 0.72 |
| 01/07 | 916 | 919 | 896 | 903 | +1.92% | 1,100 | 33億531万 | -1.85% | 24.46 | 0.62 |
| 2018 |
| 12/28 | 886 | 890 | 886 | 886 | +0.8% | 5,000 | 32億4308万 | -3.59% | 24 | 0.61 |
| 12/27 | 879 | 879 | 879 | 879 | 0% | 1,000 | 32億1746万 | -4.46% | 23.81 | 0.6 |
| 12/26 | 804 | 879 | 804 | 879 | +9.74% | 400 | 32億1746万 | -4.56% | 23.81 | 0.6 |
| 12/25 | 840 | 840 | 801 | 801 | -5.76% | 15,300 | 29億3195万 | -13.12% | 21.69 | 0.55 |
| 12/21 | 887 | 897 | 850 | 850 | -5.35% | 5,100 | 31億1131万 | -8.31% | 23.02 | 0.58 |
| 12/20 | 905 | 910 | 898 | 898 | -0.88% | 4,000 | 32億8701万 | -3.54% | 24.32 | 0.62 |
| 12/19 | 919 | 919 | 905 | 906 | -2.48% | 1,300 | 33億1629万 | -2.89% | 24.54 | 0.62 |
| 12/18 | 939 | 939 | 929 | 929 | -2.62% | 400 | 34億48万 | -0.75% | 25.16 | 0.64 |
| 12/17 | 957 | 958 | 925 | 954 | +1.06% | 3,800 | 34億9199万 | +0.74% | 25.84 | 0.65 |
| 12/14 | 950 | 974 | 944 | 944 | -3.18% | 2,200 | 34億5538万 | -1.26% | 25.57 | 0.65 |
| 12/13 | 975 | 990 | 975 | 975 | 0% | 2,000 | 35億6885万 | +1.04% | 26.41 | 0.67 |
| 12/12 | 940 | 975 | 940 | 975 | +3.72% | 6,100 | 35億6885万 | +0.1% | 26.41 | 0.67 |
| 12/11 | 951 | 952 | 940 | 940 | -1.16% | 2,000 | 34億4074万 | -4.08% | 25.46 | 0.65 |
| 12/10 | 952 | 982 | 950 | 951 | -0.11% | 3,000 | 34億8101万 | -3.74% | 25.76 | 0.65 |
| 12/07 | 955 | 972 | 950 | 952 | +0.21% | 3,700 | 34億8467万 | -4.51% | 25.78 | 0.65 |
| 12/06 | 949 | 950 | 949 | 950 | +0.11% | 700 | 34億7735万 | -5.47% | 25.73 | 0.65 |
| 12/05 | 950 | 965 | 936 | 949 | -0.11% | 2,500 | 34億7369万 | -6.13% | 25.7 | 0.65 |
| 12/04 | 939 | 950 | 939 | 950 | +1.17% | 4,000 | 34億7735万 | -6.77% | 25.73 | 0.65 |
| 12/03 | 945 | 953 | 926 | 939 | +0.97% | 3,000 | 34億3708万 | -8.83% | 25.43 | 0.64 |
| 11/30 | 922 | 930 | 922 | 930 | +0.87% | 600 | 34億414万 | -10.83% | 25.19 | 0.64 |
| 11/29 | 925 | 925 | 922 | 922 | -0.32% | 700 | 33億7486万 | -12.52% | 24.97 | 0.63 |
| 11/28 | 910 | 926 | 905 | 925 | +2.32% | 2,900 | 33億8584万 | -13.31% | 25.05 | 0.63 |
| 11/27 | 901 | 925 | 901 | 904 | +0.78% | 2,200 | 33億897万 | -16.3% | 24.48 | 0.62 |
| 11/26 | 897 | 913 | 897 | 897 | +0.67% | 600 | 32億8335万 | -18.16% | 24.29 | 0.62 |
| 11/22 | 916 | 920 | 887 | 891 | -2.73% | 3,500 | 32億6138万 | -19.73% | 24.13 | 0.61 |
| 11/21 | 901 | 916 | 884 | 916 | +1.55% | 4,300 | 33億5289万 | -18.65% | 24.81 | 0.63 |
| 11/20 | 901 | 910 | 895 | 902 | +0.11% | 1,100 | 33億165万 | -20.88% | 24.43 | 0.62 |
| 11/19 | 911 | 940 | 897 | 901 | -3.64% | 6,400 | 32億9799万 | -21.92% | 24.4 | 0.62 |
| 11/16 | 948 | 948 | 934 | 935 | -1.37% | 5,900 | 34億2244万 | -20.09% | 25.32 | 0.64 |
| 11/15 | 948 | 949 | 936 | 948 | +0.74% | 1,100 | 34億7002万 | -19.93% | 25.67 | 0.65 |
| 11/14 | 987 | 1,000 | 941 | 941 | -3.98% | 14,900 | 34億4440万 | -21.52% | 25.49 | 0.65 |
| 11/13 | 948 | 980 | 902 | 980 | -17.92% | 61,200 | 35億8716万 | -19.21% | 26.54 | 0.67 |
| 11/12 | 1,170 | 1,199 | 1,170 | 1,194 | +1.19% | 1,700 | 43億7048万 | -2.61% | 32.34 | 0.82 |
| 11/09 | 1,162 | 1,187 | 1,157 | 1,180 | -0.59% | 1,400 | 43億1923万 | -4.07% | 31.96 | 0.81 |
| 11/08 | 1,151 | 1,187 | 1,151 | 1,187 | +0.51% | 800 | 43億4485万 | -3.96% | 32.15 | 0.81 |
| 11/06 | 1,151 | 1,181 | 1,151 | 1,181 | +3.42% | 200 | 43億2289万 | -4.83% | 31.99 | 0.81 |
| 11/02 | 1,142 | 1,142 | 1,142 | 1,142 | +0.09% | 100 | 41億8014万 | -8.35% | 30.93 | 0.78 |
| 11/01 | 1,130 | 1,141 | 1,130 | 1,141 | -1.64% | 300 | 41億7648万 | -8.87% | 30.9 | 0.78 |
| 10/31 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 1,500 | 42億4602万 | -7.79% | 31.42 | 0.8 |
| 10/30 | 1,103 | 1,160 | 1,103 | 1,160 | +5.45% | 10,000 | 42億4602万 | -8.16% | 31.42 | 0.8 |
| 10/29 | 1,148 | 1,178 | 1,100 | 1,100 | -3.76% | 6,000 | 40億2640万 | -13.32% | 29.79 | 0.75 |
| 10/26 | 1,203 | 1,203 | 1,143 | 1,143 | -7.37% | 9,600 | 41億8380万 | -10.49% | 30.96 | 0.78 |
| 10/25 | 1,248 | 1,248 | 1,212 | 1,234 | -1.44% | 700 | 45億1689万 | -3.82% | 33.42 | 0.85 |
| 10/24 | 1,230 | 1,252 | 1,212 | 1,252 | +3.9% | 2,300 | 45億8278万 | -2.57% | 33.91 | 0.86 |
| 10/23 | 1,256 | 1,256 | 1,200 | 1,205 | -3.98% | 4,700 | 44億1074万 | -6.3% | 32.64 | 0.83 |
| 10/19 | 1,260 | 1,260 | 1,255 | 1,255 | -0.4% | 300 | 45億9376万 | -2.64% | 33.99 | 0.86 |
| 10/18 | 1,275 | 1,275 | 1,260 | 1,260 | -2.02% | 200 | 46億1206万 | -2.4% | 34.12 | 0.86 |
| 10/17 | 1,286 | 1,286 | 1,286 | 1,286 | +2.39% | 300 | 47億723万 | -0.46% | 34.83 | 0.88 |
| 10/16 | 1,269 | 1,270 | 1,255 | 1,256 | -3.31% | 3,900 | 45億9742万 | -2.86% | 34.02 | 0.86 |
| 10/15 | 1,299 | 1,299 | 1,299 | 1,299 | +2.28% | 300 | 47億5481万 | +0.23% | 35.18 | 0.89 |
| 10/12 | 1,252 | 1,270 | 1,252 | 1,270 | +1.6% | 800 | 46億4866万 | -2.08% | 34.4 | 0.87 |
| 10/11 | 1,289 | 1,289 | 1,250 | 1,250 | -3.03% | 400 | 45億7546万 | -3.77% | 33.85 | 0.86 |
