株価チャート
2018/02/19~2019/03/29
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 | 1,881 | 1,881 | 1,721 | 1,721 | 0% | 800 | 77億5826万 | +0.58% | 36.06 | 0.54 |
03/28 | 2,050 | 2,050 | 1,721 | 1,721 | -13.95% | 800 | 77億5826万 | +1% | 36.06 | 0.54 |
03/27 | 2,084 | 2,084 | 1,744 | 2,000 | -4.03% | 900 | 90億1600万 | +17.58% | 41.91 | 0.62 |
03/26 | 2,088 | 2,088 | 2,084 | 2,084 | +22.59% | 200 | 93億9467万 | +23.39% | 43.67 | 0.65 |
03/22 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 500 | 76億6360万 | +1.74% | 35.62 | 0.53 |
03/20 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 100 | 76億1852万 | +1.32% | 35.41 | 0.53 |
03/15 | 1,700 | 1,700 | 1,700 | 1,700 | +2.41% | 100 | 76億6360万 | +2.22% | 35.62 | 0.53 |
03/12 | 1,700 | 1,700 | 1,660 | 1,660 | -2.35% | 500 | 74億8328万 | +0.18% | 34.78 | 0.52 |
02/18 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 76億6360万 | +2.91% | 35.62 | 0.53 |
02/15 | 1,696 | 1,700 | 1,696 | 1,700 | +1.19% | 200 | 76億6360万 | +3.03% | 35.62 | 0.53 |
02/05 | 1,680 | 1,680 | 1,680 | 1,680 | +4.93% | 100 | 75億7344万 | +1.94% | 35.2 | 0.52 |
01/31 | 1,601 | 1,601 | 1,601 | 1,601 | -4.76% | 100 | 72億1730万 | -2.73% | 33.55 | 0.5 |
01/25 | 1,681 | 1,681 | 1,681 | 1,681 | -1.12% | 100 | 75億7794万 | +1.88% | 35.22 | 0.52 |
01/17 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,000 | 76億6360万 | +3.16% | 35.62 | 0.53 |
01/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 76億6360万 | +3.16% | 35.62 | 0.53 |
01/15 | 1,699 | 1,700 | 1,699 | 1,700 | 0% | 500 | 76億6360万 | +3.34% | 35.62 | 0.53 |
01/07 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 100 | 76億6360万 | +3.41% | 35.62 | 0.53 |
2018 |
12/27 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 75億7344万 | +2.25% | 35.2 | 0.52 |
12/26 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,100 | 75億7344万 | +2.38% | 35.2 | 0.52 |
12/25 | 1,680 | 1,680 | 1,680 | 1,680 | +1.82% | 900 | 75億7344万 | +2.56% | 35.2 | 0.52 |
12/20 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 100 | 74億3820万 | +0.98% | 34.57 | 0.51 |
12/19 | 1,700 | 1,700 | 1,700 | 1,700 | +3.03% | 400 | 76億6360万 | +4.23% | 35.62 | 0.53 |
12/18 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | 74億3820万 | +1.41% | 34.57 | 0.51 |
12/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | 74億3820万 | +1.48% | 34.57 | 0.51 |
12/14 | 1,650 | 1,700 | 1,650 | 1,650 | +6.59% | 2,100 | 74億3820万 | +1.6% | 34.57 | 0.51 |
12/12 | 1,571 | 1,571 | 1,518 | 1,548 | -6.18% | 1,600 | 69億7838万 | -4.56% | 32.44 | 0.48 |
12/05 | 1,650 | 1,650 | 1,650 | 1,650 | -1.79% | 300 | 74億3820万 | +1.6% | 34.57 | 0.51 |
11/27 | 1,674 | 1,680 | 1,674 | 1,680 | +1.82% | 1,000 | 75億7344万 | +3.7% | 35.2 | 0.52 |
11/19 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 200 | 74億3820万 | +2.17% | 34.57 | 0.51 |
11/15 | 1,630 | 1,630 | 1,630 | 1,630 | +5.16% | 700 | 73億4804万 | +1.18% | 34.15 | 0.51 |
11/12 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 500 | 69億8740万 | -3.67% | 32.48 | 0.48 |
11/07 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 69億8740万 | -3.79% | 32.48 | 0.48 |
11/05 | 1,600 | 1,600 | 1,550 | 1,550 | -6.06% | 300 | 69億8740万 | -3.85% | 32.48 | 0.48 |
10/29 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 2,300 | 74億3820万 | +2.48% | 34.57 | 0.51 |
10/26 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 400 | 74億3820万 | +2.68% | 34.57 | 0.51 |
10/25 | 1,631 | 1,631 | 1,630 | 1,630 | -2.98% | 500 | 73億4804万 | +1.56% | 34.15 | 0.51 |
10/18 | 1,640 | 1,680 | 1,640 | 1,680 | +1.82% | 200 | 75億7344万 | +4.54% | 35.2 | 0.52 |
10/16 | 1,650 | 1,650 | 1,650 | 1,650 | -1.79% | 100 | 74億3820万 | +2.74% | 34.57 | 0.51 |
10/10 | 1,655 | 1,680 | 1,655 | 1,680 | +3.07% | 200 | 75億7344万 | +4.67% | 35.2 | 0.52 |
10/05 | 1,630 | 1,630 | 1,630 | 1,630 | -2.98% | 100 | 73億4804万 | +1.75% | 34.15 | 0.51 |
09/25 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 75億7344万 | +4.87% | 35.2 | 0.52 |
09/21 | 1,679 | 1,680 | 1,679 | 1,680 | +3.7% | 200 | 75億7344万 | +5.13% | 35.2 | 0.52 |
09/20 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 100 | 73億296万 | +1.44% | 33.94 | 0.5 |
09/18 | 1,610 | 1,610 | 1,610 | 1,610 | +2.03% | 200 | 72億5788万 | +0.81% | 33.74 | 0.5 |
09/13 | 1,578 | 1,578 | 1,578 | 1,578 | +0.19% | 300 | 71億1362万 | -1.19% | 33.06 | 0.49 |
08/30 | 1,575 | 1,575 | 1,575 | 1,575 | -2.48% | 100 | 71億10万 | -1.44% | 33 | 0.49 |
08/28 | 1,615 | 1,615 | 1,615 | 1,615 | +0.62% | 100 | 72億8042万 | +0.94% | 33.84 | 0.5 |
08/27 | 1,605 | 1,605 | 1,605 | 1,605 | +0.31% | 200 | 72億3534万 | +0.25% | 33.63 | 0.5 |
08/17 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 72億1280万 | 0% | 33.53 | 0.5 |
08/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 72億1280万 | 0% | 33.53 | 0.5 |
08/15 | 1,600 | 1,605 | 1,600 | 1,600 | +3.23% | 2,000 | 72億1280万 | 0% | 33.53 | 0.5 |
08/08 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 69億8740万 | -3.13% | 32.48 | 0.48 |
08/07 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | 69億8740万 | -3.25% | 32.48 | 0.48 |
08/06 | 1,555 | 1,555 | 1,550 | 1,550 | -2.82% | 800 | 69億8740万 | -3.31% | 32.48 | 0.48 |
08/03 | 1,595 | 1,595 | 1,595 | 1,595 | -0.31% | 200 | 71億9026万 | -0.62% | 33.42 | 0.5 |
07/26 | 1,560 | 1,610 | 1,560 | 1,600 | +2.5% | 1,600 | 72億1280万 | -0.25% | 33.53 | 0.5 |
07/25 | 1,561 | 1,561 | 1,561 | 1,561 | +2.63% | 100 | 70億3698万 | -2.56% | 32.71 | 0.49 |
07/24 | 1,560 | 1,560 | 1,520 | 1,521 | -2.5% | 700 | 68億5666万 | -5.06% | 31.87 | 0.47 |
07/23 | 1,560 | 1,565 | 1,560 | 1,560 | -2.5% | 1,000 | 70億3248万 | -2.74% | 32.69 | 0.49 |
07/20 | 1,638 | 1,638 | 1,600 | 1,600 | -4.65% | 200 | 72億1280万 | -0.19% | 33.53 | 0.5 |
07/19 | 1,650 | 1,678 | 1,650 | 1,678 | +1.7% | 1,500 | 75億6442万 | +4.68% | 35.16 | 0.52 |
07/17 | 1,650 | 1,650 | 1,650 | 1,650 | +0.12% | 800 | 74億3820万 | +3.06% | 34.57 | 0.51 |
07/13 | 1,648 | 1,648 | 1,648 | 1,648 | +3% | 2,500 | 74億2918万 | +3.06% | 34.53 | 0.51 |
07/12 | 1,600 | 1,600 | 1,600 | 1,600 | -0.87% | 100 | 72億1280万 | +0.13% | 33.53 | 0.5 |
07/05 | 1,614 | 1,614 | 1,614 | 1,614 | +0.88% | 300 | 72億7591万 | +1% | 33.82 | 0.5 |
07/03 | 1,610 | 1,610 | 1,600 | 1,600 | -2.74% | 500 | 72億1280万 | +0.19% | 33.53 | 0.5 |
07/02 | 1,645 | 1,645 | 1,645 | 1,645 | +1.86% | 100 | 74億1566万 | +3.01% | 34.47 | 0.51 |
06/27 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 2,000 | 72億8042万 | +1.25% | 33.84 | 0.5 |
06/22 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 300 | 72億8042万 | +1.38% | 33.84 | 0.5 |
06/18 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 100 | 72億8042万 | +1.57% | 33.84 | 0.5 |
06/14 | 1,615 | 1,615 | 1,615 | 1,615 | -0.92% | 100 | 72億8042万 | +1.7% | 33.84 | 0.5 |
06/07 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 100 | 73億4804万 | +2.84% | 34.15 | 0.51 |
05/25 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 72億1280万 | +1.07% | 33.53 | 0.5 |
05/24 | 1,600 | 1,600 | 1,600 | 1,600 | +1.2% | 800 | 72億1280万 | +1.07% | 33.53 | 0.5 |
05/22 | 1,581 | 1,581 | 1,581 | 1,581 | -1.13% | 100 | 71億2714万 | -0.06% | 33.13 | 0.49 |
05/21 | 1,599 | 1,599 | 1,599 | 1,599 | -0.06% | 100 | 72億829万 | +1.01% | 33.5 | 0.5 |
05/16 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 100 | 72億1280万 | +1.2% | 33.53 | 0.5 |
05/14 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 100 | 71億2264万 | +0.19% | 33.11 | 0.49 |
04/27 | 1,600 | 1,600 | 1,600 | 1,600 | +2.5% | 100 | 72億1280万 | +1.72% | 33.53 | 0.5 |
04/25 | 1,561 | 1,561 | 1,561 | 1,561 | +0.06% | 300 | 70億3698万 | -0.76% | 32.71 | 0.49 |
04/24 | 1,550 | 1,560 | 1,550 | 1,560 | +0.06% | 600 | 70億3248万 | -0.7% | 32.69 | 0.49 |
04/16 | 1,570 | 1,570 | 1,559 | 1,559 | -0.64% | 2,600 | 70億2797万 | -0.76% | 32.67 | 0.49 |
04/05 | 1,569 | 1,569 | 1,569 | 1,569 | +1.23% | 100 | 70億7305万 | -0.25% | 32.88 | 0.49 |
04/04 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 900 | 69億8740万 | -1.52% | 32.48 | 0.48 |
03/28 | 1,535 | 1,600 | 1,535 | 1,600 | -0.62% | 400 | 72億1280万 | +1.65% | 23.45 | 0.5 |
03/27 | 1,610 | 1,610 | 1,610 | 1,610 | +0.5% | 100 | 72億5788万 | +2.29% | 23.6 | 0.5 |
03/23 | 1,601 | 1,602 | 1,601 | 1,602 | -1.72% | 300 | 72億2181万 | +1.78% | 23.48 | 0.5 |
03/22 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 200 | 73億4804万 | +3.69% | 23.89 | 0.51 |
03/19 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | 72億1280万 | +1.85% | 23.45 | 0.5 |
03/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | 72億1280万 | +1.85% | 23.45 | 0.5 |
03/15 | 1,600 | 1,600 | 1,600 | 1,600 | +0.95% | 100 | 72億1280万 | +1.98% | 23.45 | 0.5 |
03/12 | 1,579 | 1,585 | 1,579 | 1,585 | +1.15% | 400 | 71億4518万 | +1.08% | 23.23 | 0.49 |
03/09 | 1,567 | 1,567 | 1,567 | 1,567 | +1.42% | 200 | 70億6403万 | +0.06% | 22.97 | 0.49 |
03/08 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 100 | 69億6486万 | -1.21% | 22.65 | 0.48 |
03/06 | 1,560 | 1,560 | 1,545 | 1,545 | -0.96% | 600 | 69億6486万 | -1.28% | 22.65 | 0.48 |
03/05 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | 70億3248万 | -0.32% | 22.87 | 0.48 |
03/02 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 200 | 70億3248万 | -0.19% | 22.87 | 0.48 |
02/27 | 1,599 | 1,600 | 1,599 | 1,600 | +0.06% | 1,300 | 72億1280万 | +2.43% | 23.45 | 0.5 |
02/26 | 1,599 | 1,599 | 1,599 | 1,599 | +0.06% | 300 | 72億829万 | +2.5% | 23.44 | 0.5 |
02/19 | 1,585 | 1,598 | 1,585 | 1,598 | +3.1% | 500 | 72億378万 | +2.63% | 23.42 | 0.5 |