株価チャート
2018/10/29～2019/03/29
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 | 1,971 | 2,037 | 1,600 | 1,662 | -11.97% | 230,200 | 23億2696万 | +2.78% | 12.33 | 0.79 |
| 03/28 | 1,745 | 1,900 | 1,745 | 1,888 | +10.09% | 117,800 | 26億4338万 | +17.41% | 14.01 | 0.9 |
| 03/27 | 1,682 | 1,741 | 1,678 | 1,715 | +2.57% | 36,300 | 24億117万 | +7.86% | 12.72 | 0.82 |
| 03/26 | 1,667 | 1,694 | 1,643 | 1,672 | +0.3% | 13,300 | 23億4096万 | +5.96% | 12.4 | 0.8 |
| 03/25 | 1,552 | 1,667 | 1,552 | 1,667 | +1.96% | 4,600 | 23億3396万 | +6.45% | 12.37 | 0.8 |
| 03/22 | 1,645 | 1,645 | 1,629 | 1,635 | -0.73% | 3,600 | 22億8916万 | +5.14% | 12.13 | 0.78 |
| 03/20 | 1,650 | 1,650 | 1,627 | 1,647 | +0.73% | 1,600 | 23億596万 | +6.46% | 12.22 | 0.79 |
| 03/19 | 1,695 | 1,695 | 1,610 | 1,635 | -2.04% | 9,500 | 22億8916万 | +6.31% | 12.13 | 0.78 |
| 03/18 | 1,650 | 1,670 | 1,642 | 1,669 | +1.46% | 3,300 | 23億3676万 | +9.16% | 12.38 | 0.8 |
| 03/15 | 1,642 | 1,652 | 1,641 | 1,645 | +0.24% | 2,100 | 23億316万 | +8.29% | 12.2 | 0.79 |
| 03/14 | 1,636 | 1,651 | 1,635 | 1,641 | +0.37% | 4,000 | 22億9756万 | +8.68% | 12.17 | 0.78 |
| 03/13 | 1,606 | 1,656 | 1,606 | 1,635 | +1.24% | 3,600 | 22億8916万 | +8.78% | 12.13 | 0.78 |
| 03/12 | 1,613 | 1,679 | 1,613 | 1,615 | +0.06% | 3,900 | 22億6116万 | +8.03% | 11.98 | 0.77 |
| 03/11 | 1,600 | 1,658 | 1,565 | 1,614 | -0.43% | 4,700 | 22億5976万 | +8.39% | 11.97 | 0.77 |
| 03/08 | 1,620 | 1,641 | 1,600 | 1,621 | -1.04% | 3,500 | 22億6956万 | +9.31% | 12.03 | 0.77 |
| 03/07 | 1,663 | 1,663 | 1,618 | 1,638 | -1.5% | 3,000 | 22億9336万 | +10.83% | 12.15 | 0.78 |
| 03/06 | 1,621 | 1,672 | 1,610 | 1,663 | +0.67% | 4,600 | 23億2836万 | +12.82% | 12.34 | 0.79 |
| 03/05 | 1,698 | 1,711 | 1,636 | 1,652 | -2.59% | 13,000 | 23億1296万 | +12.61% | 12.26 | 0.79 |
| 03/04 | 1,588 | 1,707 | 1,581 | 1,696 | +8.23% | 33,200 | 23億7456万 | +15.77% | 12.58 | 0.81 |
| 03/01 | 1,464 | 1,586 | 1,464 | 1,567 | +7.04% | 11,000 | 21億9395万 | +7.48% | 11.63 | 0.75 |
| 02/28 | 1,488 | 1,488 | 1,451 | 1,464 | +0.9% | 3,600 | 20億4974万 | +0.48% | 10.86 | 0.7 |
| 02/27 | 1,450 | 1,454 | 1,450 | 1,451 | -0.27% | 1,300 | 20億3154万 | -0.62% | 10.77 | 0.69 |
| 02/26 | 1,453 | 1,456 | 1,438 | 1,455 | -0.14% | 900 | 20億3714万 | -0.55% | 10.8 | 0.7 |
| 02/25 | 1,425 | 1,462 | 1,425 | 1,457 | +1.67% | 4,700 | 20億3994万 | -0.48% | 10.81 | 0.7 |
| 02/22 | 1,418 | 1,439 | 1,418 | 1,433 | +0.56% | 1,800 | 20億634万 | -2.32% | 10.63 | 0.68 |
| 02/21 | 1,429 | 1,435 | 1,421 | 1,425 | -0.7% | 900 | 19億9514万 | -3.13% | 10.57 | 0.68 |
| 02/20 | 1,414 | 1,464 | 1,414 | 1,435 | +0.99% | 2,200 | 20億914万 | -2.71% | 10.65 | 0.69 |
| 02/19 | 1,422 | 1,427 | 1,356 | 1,421 | +4.33% | 6,400 | 19億8954万 | -3.79% | 10.54 | 0.68 |
| 02/18 | 1,421 | 1,430 | 1,330 | 1,362 | -2.92% | 8,500 | 19億693万 | -8.04% | 10.11 | 0.65 |
| 02/15 | 1,450 | 1,450 | 1,403 | 1,403 | -1.75% | 1,500 | 19億6434万 | -5.78% | 10.41 | 0.67 |
| 02/14 | 1,436 | 1,451 | 1,423 | 1,428 | +0.92% | 1,200 | 19億9934万 | -4.42% | 10.59 | 0.68 |
| 02/13 | 1,415 | 1,445 | 1,415 | 1,415 | +0.14% | 900 | 19億8114万 | -5.85% | 10.5 | 0.68 |
| 02/12 | 1,421 | 1,421 | 1,413 | 1,413 | -0.56% | 1,800 | 19億7834万 | -6.05% | 10.48 | 0.68 |
| 02/08 | 1,431 | 1,431 | 1,421 | 1,421 | -0.84% | 1,100 | 19億8954万 | -5.27% | 10.54 | 0.68 |
| 02/07 | 1,435 | 1,435 | 1,433 | 1,433 | -1.31% | 500 | 20億634万 | -4.02% | 10.63 | 0.68 |
| 02/06 | 1,450 | 1,455 | 1,450 | 1,452 | +0.62% | 400 | 20億3294万 | -2.35% | 10.77 | 0.69 |
| 02/05 | 1,435 | 1,481 | 1,435 | 1,443 | -1.5% | 3,500 | 20億2034万 | -2.04% | 10.71 | 0.69 |
| 02/04 | 1,474 | 1,474 | 1,456 | 1,465 | -0.34% | 1,600 | 20億5114万 | +0.21% | 10.87 | 0.7 |
| 02/01 | 1,490 | 1,532 | 1,463 | 1,470 | -1.74% | 2,200 | 20億5814万 | +0.62% | 10.91 | 0.7 |
| 01/31 | 1,515 | 1,524 | 1,496 | 1,496 | -1.9% | 500 | 20億9454万 | +2.19% | 11.1 | 0.72 |
| 01/30 | 1,501 | 1,525 | 1,495 | 1,525 | +1.87% | 1,700 | 21億3515万 | +3.88% | 11.31 | 0.73 |
| 01/29 | 1,571 | 1,571 | 1,492 | 1,497 | -5.85% | 4,200 | 20億9594万 | +1.77% | 11.11 | 0.72 |
| 01/28 | 1,536 | 1,595 | 1,504 | 1,590 | +3.52% | 3,400 | 22億2615万 | +7.72% | 11.8 | 0.76 |
| 01/25 | 1,515 | 1,536 | 1,475 | 1,536 | -0.07% | 3,000 | 21億5055万 | +3.99% | 11.4 | 0.73 |
| 01/24 | 1,538 | 1,538 | 1,496 | 1,537 | 0% | 1,300 | 21億5195万 | +3.78% | 11.4 | 0.73 |
| 01/23 | 1,500 | 1,548 | 1,500 | 1,537 | +0.65% | 1,600 | 21億5195万 | +3.5% | 11.4 | 0.73 |
| 01/22 | 1,499 | 1,529 | 1,495 | 1,527 | +2.69% | 1,600 | 21億3795万 | +2.62% | 11.33 | 0.73 |
| 01/21 | 1,530 | 1,558 | 1,457 | 1,487 | -2.56% | 3,700 | 20億8194万 | -0.4% | 11.03 | 0.71 |
| 01/18 | 1,517 | 1,554 | 1,512 | 1,526 | -0.84% | 2,000 | 21億3655万 | +1.73% | 11.32 | 0.73 |
| 01/17 | 1,580 | 1,580 | 1,520 | 1,539 | +1.25% | 3,300 | 21億5475万 | +2.26% | 11.42 | 0.74 |
| 01/16 | 1,455 | 1,531 | 1,452 | 1,520 | +2.91% | 4,400 | 21億2815万 | +0.66% | 11.28 | 0.73 |
| 01/15 | 1,515 | 1,515 | 1,460 | 1,477 | -2.57% | 2,800 | 20億6794万 | -2.57% | 10.96 | 0.71 |
| 01/11 | 1,580 | 1,603 | 1,507 | 1,516 | -3.5% | 4,200 | 21億2255万 | -0.52% | 11.25 | 0.72 |
| 01/10 | 1,549 | 1,610 | 1,517 | 1,571 | +2.21% | 5,100 | 21億9955万 | +2.61% | 11.66 | 0.75 |
| 01/09 | 1,647 | 1,666 | 1,521 | 1,537 | -6.17% | 13,200 | 21億5195万 | +0.07% | 11.4 | 0.73 |
| 01/08 | 1,445 | 1,720 | 1,445 | 1,638 | +13.67% | 27,200 | 22億9336万 | +6.36% | 12.15 | 0.78 |
| 01/07 | 1,475 | 1,493 | 1,428 | 1,441 | +8.75% | 14,700 | 20億1754万 | -6.55% | 10.69 | 0.69 |
| 01/04 | 1,192 | 1,430 | 1,164 | 1,325 | +6.77% | 14,600 | 18億5513万 | -14.52% | 9.83 | 0.63 |
| 2018 |
| 12/28 | 1,288 | 1,291 | 1,205 | 1,241 | -3.72% | 7,400 | 17億3752万 | -20.55% | 9.21 | 0.59 |
| 12/27 | 1,233 | 1,331 | 1,118 | 1,289 | +19.02% | 17,400 | 18億472万 | -18.21% | 9.56 | 0.62 |
| 12/26 | 1,186 | 1,210 | 1,083 | 1,083 | -8.68% | 10,400 | 15億1630万 | -31.84% | 8.04 | 0.52 |
| 12/25 | 1,346 | 1,346 | 1,150 | 1,186 | -17.29% | 13,600 | 16億6051万 | -26.38% | 8.8 | 0.57 |
| 12/21 | 1,507 | 1,525 | 1,376 | 1,434 | -7.3% | 10,900 | 20億774万 | -11.92% | 10.64 | 0.69 |
| 12/20 | 1,583 | 1,592 | 1,497 | 1,547 | -2.58% | 4,900 | 21億6595万 | -5.5% | 11.48 | 0.74 |
| 12/19 | 1,604 | 1,627 | 1,587 | 1,588 | -1.55% | 2,700 | 22億2335万 | -3.23% | 11.78 | 0.76 |
| 12/18 | 1,601 | 1,613 | 1,600 | 1,613 | -0.68% | 1,100 | 22億5836万 | -1.83% | 11.97 | 0.77 |
| 12/17 | 1,610 | 1,625 | 1,600 | 1,624 | +0.87% | 1,300 | 22億7376万 | -1.28% | 12.05 | 0.78 |
| 12/14 | 1,643 | 1,643 | 1,610 | 1,610 | -2.01% | 1,500 | 22億5416万 | -2.54% | 11.94 | 0.77 |
| 12/13 | 1,643 | 1,643 | 1,643 | 1,643 | +1.11% | 100 | 23億36万 | -0.9% | 12.19 | 0.79 |
| 12/12 | 1,620 | 1,630 | 1,620 | 1,625 | +0.31% | 400 | 22億7516万 | -2.17% | 12.06 | 0.78 |
| 12/11 | 1,648 | 1,648 | 1,620 | 1,620 | -1.1% | 900 | 22億6816万 | -2.7% | 12.02 | 0.77 |
| 12/10 | 1,668 | 1,668 | 1,629 | 1,638 | -1.74% | 1,700 | 22億9336万 | -1.74% | 12.15 | 0.78 |
| 12/07 | 1,655 | 1,688 | 1,655 | 1,667 | +0.85% | 1,000 | 23億3396万 | -0.06% | 12.37 | 0.8 |
| 12/06 | 1,663 | 1,664 | 1,648 | 1,653 | -0.6% | 1,400 | 23億1436万 | -0.9% | 12.26 | 0.79 |
| 12/05 | 1,663 | 1,664 | 1,663 | 1,663 | 0% | 300 | 23億2836万 | -0.3% | 12.34 | 0.79 |
| 12/04 | 1,697 | 1,699 | 1,663 | 1,663 | -1.01% | 2,700 | 23億2836万 | -0.42% | 12.34 | 0.79 |
| 12/03 | 1,705 | 1,705 | 1,675 | 1,680 | -1.47% | 2,700 | 23億5216万 | +0.42% | 12.46 | 0.8 |
| 11/30 | 1,677 | 1,705 | 1,661 | 1,705 | +1.73% | 3,200 | 23億8717万 | +1.61% | 12.65 | 0.82 |
| 11/29 | 1,675 | 1,677 | 1,653 | 1,676 | +1.02% | 1,100 | 23億4656万 | -0.36% | 12.43 | 0.8 |
| 11/28 | 1,643 | 1,665 | 1,643 | 1,659 | -0.6% | 800 | 23億2276万 | -1.66% | 12.31 | 0.79 |
| 11/27 | 1,629 | 1,669 | 1,629 | 1,669 | +1.64% | 200 | 23億3676万 | -1.42% | 12.38 | 0.8 |
| 11/26 | 1,664 | 1,664 | 1,624 | 1,642 | +1.05% | 600 | 22億9896万 | -3.3% | 12.18 | 0.78 |
| 11/22 | 1,603 | 1,625 | 1,603 | 1,625 | +1.44% | 500 | 22億7516万 | -4.69% | 12.06 | 0.78 |
| 11/20 | 1,601 | 1,621 | 1,594 | 1,602 | 0% | 1,200 | 22億4296万 | -6.43% | 11.89 | 0.77 |
| 11/19 | 1,605 | 1,605 | 1,602 | 1,602 | -1.72% | 1,500 | 22億4296万 | -6.75% | 11.89 | 0.77 |
| 11/16 | 1,629 | 1,630 | 1,629 | 1,630 | +0.56% | 400 | 22億8216万 | -5.4% | 12.09 | 0.78 |
| 11/15 | 1,649 | 1,649 | 1,621 | 1,621 | -1.7% | 900 | 22億6956万 | -6.25% | 12.03 | 0.77 |
| 11/14 | 1,649 | 1,649 | 1,649 | 1,649 | +0.12% | 200 | 23億876万 | -4.79% | 12.23 | 0.79 |
| 11/13 | 1,649 | 1,651 | 1,633 | 1,647 | -0.24% | 1,200 | 23億596万 | -5.13% | 12.22 | 0.79 |
| 11/12 | 1,640 | 1,678 | 1,640 | 1,651 | -1.14% | 600 | 23億1156万 | -5.17% | 12.25 | 0.79 |
| 11/09 | 1,755 | 1,755 | 1,603 | 1,670 | -6.07% | 11,600 | 23億3816万 | -4.35% | 12.39 | 0.8 |
| 11/08 | 1,774 | 1,790 | 1,770 | 1,778 | +0.68% | 4,100 | 24億8937万 | +1.54% | 13.19 | 0.85 |
| 11/07 | 1,747 | 1,771 | 1,731 | 1,766 | +2.08% | 2,800 | 24億7257万 | +0.91% | 13.1 | 0.84 |
| 11/06 | 1,744 | 1,750 | 1,730 | 1,730 | +0.41% | 1,700 | 24億2217万 | -1.09% | 12.84 | 0.83 |
| 11/05 | 1,685 | 1,737 | 1,685 | 1,723 | +2.99% | 5,700 | 24億1237万 | -1.37% | 12.78 | 0.82 |
| 11/02 | 1,689 | 1,695 | 1,673 | 1,673 | +0.72% | 700 | 23億4236万 | -4.07% | 12.41 | 0.8 |
| 11/01 | 1,648 | 1,668 | 1,648 | 1,661 | +0.06% | 600 | 23億2556万 | -4.65% | 12.32 | 0.79 |
| 10/31 | 1,694 | 1,694 | 1,651 | 1,660 | -0.3% | 3,200 | 23億2416万 | -4.6% | 12.32 | 0.79 |
| 10/30 | 1,706 | 1,707 | 1,638 | 1,665 | -2.4% | 6,800 | 23億3116万 | -4.2% | 12.35 | 0.8 |
| 10/29 | 1,769 | 1,769 | 1,706 | 1,706 | -2.23% | 4,300 | 23億8857万 | -1.73% | 12.66 | 0.82 |
