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 | 999 | 999 | 999 | 999 | 0% | 300 | 61億5184万 | -0.4% | 7.08 | 0.6 |
| 03/28 | 1,000 | 1,000 | 999 | 999 | -0.1% | 500 | 61億5184万 | -0.4% | 7.08 | 0.6 |
| 03/27 | 999 | 1,000 | 995 | 1,000 | -0.6% | 2,000 | 61億5800万 | -0.2% | 7.09 | 0.6 |
| 03/25 | 1,005 | 1,006 | 1,000 | 1,006 | +0.6% | 2,700 | 61億9494万 | +0.5% | 7.13 | 0.6 |
| 03/22 | 1,005 | 1,005 | 1,000 | 1,000 | -0.5% | 400 | 61億5800万 | 0% | 7.09 | 0.6 |
| 03/20 | 1,005 | 1,005 | 1,001 | 1,005 | +0.6% | 1,700 | 61億8879万 | +0.5% | 7.12 | 0.6 |
| 03/19 | 999 | 999 | 999 | 999 | +0.6% | 100 | 61億5184万 | 0% | 7.08 | 0.6 |
| 03/18 | 993 | 993 | 993 | 993 | 0% | 100 | 61億1489万 | -0.5% | 7.04 | 0.59 |
| 03/15 | 1,000 | 1,005 | 990 | 993 | -0.7% | 4,500 | 61億1489万 | -0.4% | 7.04 | 0.59 |
| 03/14 | 1,007 | 1,008 | 1,000 | 1,000 | -0.7% | 700 | 61億5800万 | +0.4% | 7.09 | 0.6 |
| 03/13 | 1,001 | 1,009 | 1,001 | 1,007 | +0.7% | 500 | 62億110万 | +1.21% | 7.14 | 0.6 |
| 03/12 | 1,001 | 1,005 | 1,000 | 1,000 | 0% | 800 | 61億5800万 | +0.7% | 7.09 | 0.6 |
| 03/11 | 1,004 | 1,005 | 1,000 | 1,000 | -1.48% | 1,800 | 61億5800万 | +0.81% | 7.09 | 0.6 |
| 03/08 | 1,015 | 1,015 | 1,015 | 1,015 | -0.29% | 700 | 62億5037万 | +2.53% | 7.19 | 0.61 |
| 03/07 | 1,021 | 1,021 | 1,015 | 1,018 | -0.29% | 600 | 62億6884万 | +3.04% | 7.21 | 0.61 |
| 03/06 | 1,012 | 1,021 | 1,012 | 1,021 | +0.89% | 1,400 | 62億8731万 | +3.55% | 7.24 | 0.61 |
| 03/05 | 1,010 | 1,032 | 1,010 | 1,012 | +0.8% | 4,700 | 62億3189万 | +2.85% | 7.17 | 0.61 |
| 03/04 | 1,004 | 1,004 | 1,004 | 1,004 | +0.4% | 600 | 61億8263万 | +2.24% | 7.11 | 0.6 |
| 03/01 | 1,000 | 1,001 | 999 | 1,000 | 0% | 800 | 61億5800万 | +2.04% | 7.09 | 0.6 |
| 02/28 | 1,005 | 1,005 | 1,000 | 1,000 | -0.5% | 1,700 | 61億5800万 | +2.25% | 7.09 | 0.6 |
| 02/27 | 1,005 | 1,005 | 1,004 | 1,005 | 0% | 600 | 61億8879万 | +2.97% | 7.12 | 0.6 |
| 02/26 | 999 | 1,005 | 999 | 1,005 | +0.6% | 1,300 | 61億8879万 | +3.18% | 7.12 | 0.6 |
| 02/25 | 999 | 999 | 982 | 999 | +0.1% | 2,300 | 61億5184万 | +2.78% | 7.08 | 0.6 |
| 02/22 | 996 | 998 | 996 | 998 | +0.3% | 400 | 61億4568万 | +2.89% | 7.07 | 0.6 |
| 02/21 | 994 | 1,003 | 994 | 995 | +0.1% | 1,900 | 61億2721万 | +2.79% | 7.05 | 0.6 |
| 02/20 | 990 | 994 | 989 | 994 | +1.02% | 3,300 | 61億2105万 | +2.79% | 7.04 | 0.59 |
| 02/19 | 984 | 985 | 984 | 984 | +0.2% | 700 | 60億5947万 | +1.97% | 6.97 | 0.59 |
| 02/18 | 982 | 985 | 982 | 982 | +0.1% | 1,600 | 60億4715万 | +1.87% | 6.96 | 0.59 |
| 02/15 | 980 | 991 | 980 | 981 | +0.1% | 2,700 | 60億4099万 | +1.87% | 6.95 | 0.59 |
| 02/14 | 998 | 1,031 | 967 | 980 | -1.71% | 8,700 | 60億3484万 | +1.98% | 6.94 | 0.59 |
| 02/13 | 973 | 997 | 973 | 997 | +2.68% | 1,300 | 61億3952万 | +4.07% | 7.07 | 0.6 |
| 02/12 | 972 | 972 | 971 | 971 | 0% | 1,000 | 59億7941万 | +1.68% | 6.88 | 0.58 |
| 02/08 | 971 | 971 | 970 | 971 | 0% | 1,400 | 59億7941万 | +2.1% | 6.88 | 0.58 |
| 02/07 | 968 | 971 | 968 | 971 | +0.41% | 1,300 | 59億7941万 | +2.75% | 6.88 | 0.58 |
| 02/06 | 967 | 967 | 967 | 967 | 0% | 100 | 59億5478万 | +2.87% | 6.85 | 0.58 |
| 02/05 | 965 | 967 | 965 | 967 | +0.21% | 1,000 | 59億5478万 | +3.2% | 6.85 | 0.58 |
| 02/04 | 950 | 965 | 950 | 965 | +1.58% | 1,300 | 59億4247万 | +3.21% | 6.84 | 0.58 |
| 02/01 | 950 | 964 | 950 | 950 | -1.55% | 800 | 58億5010万 | +1.6% | 6.73 | 0.57 |
| 01/31 | 964 | 965 | 964 | 965 | +0.1% | 1,000 | 59億4247万 | +3.32% | 6.84 | 0.58 |
| 01/30 | 964 | 964 | 963 | 964 | 0% | 800 | 59億3631万 | +3.32% | 6.83 | 0.58 |
| 01/29 | 965 | 999 | 964 | 964 | -0.1% | 3,000 | 59億3631万 | +3.32% | 6.83 | 0.58 |
| 01/28 | 959 | 965 | 959 | 965 | +0.63% | 800 | 59億4247万 | +3.54% | 6.84 | 0.58 |
| 01/25 | 960 | 960 | 958 | 959 | 0% | 3,600 | 59億552万 | +2.9% | 6.8 | 0.57 |
| 01/24 | 954 | 959 | 954 | 959 | +0.52% | 800 | 59億552万 | +2.9% | 6.8 | 0.57 |
| 01/23 | 941 | 954 | 941 | 954 | +0.42% | 1,100 | 58億7473万 | +2.36% | 6.76 | 0.57 |
| 01/22 | 955 | 955 | 950 | 950 | -0.52% | 700 | 58億5010万 | +1.93% | 6.73 | 0.57 |
| 01/18 | 950 | 955 | 950 | 955 | +1.06% | 600 | 58億8089万 | +2.47% | 6.77 | 0.57 |
| 01/17 | 949 | 950 | 945 | 945 | -0.53% | 300 | 58億1931万 | +1.39% | 6.7 | 0.57 |
| 01/16 | 964 | 964 | 950 | 950 | -1.55% | 2,200 | 58億5010万 | +1.82% | 6.73 | 0.57 |
| 01/15 | 956 | 965 | 918 | 965 | +0.94% | 7,200 | 59億4247万 | +3.43% | 6.84 | 0.58 |
| 01/11 | 955 | 984 | 955 | 956 | +0.1% | 6,900 | 58億8704万 | +2.47% | 6.77 | 0.57 |
| 01/10 | 945 | 958 | 945 | 955 | +1.81% | 1,900 | 58億8089万 | +2.47% | 6.77 | 0.57 |
| 01/08 | 938 | 944 | 938 | 938 | 0% | 800 | 57億7620万 | +0.64% | 6.65 | 0.56 |
| 01/07 | 937 | 938 | 937 | 938 | +3.08% | 1,500 | 57億7620万 | +0.64% | 6.65 | 0.56 |
| 01/04 | 905 | 910 | 905 | 910 | -1.09% | 400 | 56億378万 | -2.26% | 6.45 | 0.54 |
| 2018 |
| 12/28 | 883 | 920 | 882 | 920 | +4.43% | 800 | 56億6536万 | -1.29% | 6.52 | 0.55 |
| 12/27 | 882 | 900 | 881 | 881 | +9.99% | 2,400 | 54億2519万 | -5.47% | 6.24 | 0.53 |
| 12/26 | 825 | 825 | 801 | 801 | -6.53% | 400 | 49億3255万 | -14.24% | 5.68 | 0.48 |
| 12/25 | 890 | 902 | 857 | 857 | -3.71% | 4,400 | 52億7740万 | -8.73% | 6.07 | 0.51 |
| 12/21 | 904 | 918 | 890 | 890 | -3.16% | 1,400 | 54億8062万 | -5.52% | 6.31 | 0.53 |
| 12/20 | 953 | 953 | 919 | 919 | -3.57% | 6,700 | 56億5920万 | -2.65% | 6.51 | 0.55 |
| 12/19 | 954 | 954 | 952 | 953 | +2.92% | 3,200 | 58億6857万 | +0.85% | 6.75 | 0.57 |
| 12/18 | 954 | 975 | 926 | 926 | -2.94% | 4,100 | 57億230万 | -2.01% | 6.56 | 0.55 |
| 12/17 | 950 | 954 | 944 | 954 | +0.42% | 3,400 | 58億7473万 | +0.85% | 6.76 | 0.57 |
| 12/14 | 960 | 960 | 950 | 950 | -1.04% | 3,400 | 58億5010万 | +0.42% | 6.73 | 0.57 |
| 12/13 | 955 | 960 | 953 | 960 | +1.27% | 2,100 | 59億1168万 | +1.59% | 6.8 | 0.57 |
| 12/11 | 959 | 959 | 948 | 948 | -1.04% | 2,200 | 58億3778万 | +0.32% | 6.72 | 0.57 |
| 12/10 | 965 | 965 | 958 | 958 | -0.73% | 1,900 | 58億9936万 | +1.38% | 6.79 | 0.57 |
| 12/07 | 959 | 965 | 958 | 965 | +0.63% | 2,400 | 59億4247万 | +2.22% | 6.84 | 0.58 |
| 12/06 | 956 | 959 | 955 | 959 | +0.31% | 2,000 | 59億552万 | +1.7% | 6.8 | 0.57 |
| 12/05 | 956 | 956 | 956 | 956 | -0.1% | 1,600 | 58億8704万 | +1.49% | 6.77 | 0.57 |
| 12/04 | 958 | 958 | 957 | 957 | -0.1% | 700 | 58億9320万 | +1.81% | 6.78 | 0.57 |
| 12/03 | 953 | 958 | 953 | 958 | +0.42% | 1,800 | 58億9936万 | +2.02% | 6.79 | 0.57 |
| 11/30 | 955 | 955 | 947 | 954 | -0.1% | 31,500 | 58億7473万 | +1.71% | 6.76 | 0.57 |
| 11/29 | 949 | 955 | 948 | 955 | +0.63% | 1,200 | 58億8089万 | +1.7% | 6.77 | 0.57 |
| 11/28 | 940 | 949 | 940 | 949 | +0.96% | 800 | 58億4394万 | +1.06% | 6.73 | 0.57 |
| 11/27 | 926 | 940 | 920 | 940 | +1.08% | 3,500 | 57億8852万 | +0.11% | 6.66 | 0.56 |
| 11/26 | 930 | 935 | 929 | 930 | -0.11% | 2,000 | 57億2694万 | -0.96% | 6.59 | 0.56 |
| 11/22 | 928 | 932 | 928 | 931 | +0.43% | 1,100 | 57億3309万 | -0.96% | 6.6 | 0.56 |
| 11/21 | 921 | 927 | 921 | 927 | +0.98% | 300 | 57億846万 | -1.49% | 6.57 | 0.55 |
| 11/20 | 916 | 922 | 912 | 918 | -0.54% | 1,100 | 56億5304万 | -2.65% | 6.51 | 0.55 |
| 11/19 | 917 | 923 | 916 | 923 | -1.7% | 1,400 | 56億8383万 | -2.33% | 6.54 | 0.55 |
| 11/16 | 926 | 939 | 926 | 939 | -0.32% | 1,300 | 57億8236万 | -0.84% | 6.65 | 0.56 |
| 11/15 | 939 | 949 | 939 | 942 | +0.32% | 3,200 | 58億83万 | -0.74% | 6.68 | 0.56 |
| 11/14 | 940 | 965 | 909 | 939 | -0.11% | 13,700 | 57億8236万 | -1.26% | 6.65 | 0.56 |
| 11/13 | 950 | 950 | 921 | 940 | -1.05% | 11,900 | 57億8852万 | -1.36% | 6.66 | 0.56 |
| 11/12 | 940 | 950 | 940 | 950 | +1.17% | 800 | 58億5010万 | -0.52% | 6.73 | 0.57 |
| 11/09 | 941 | 949 | 939 | 939 | -1.37% | 500 | 57億8236万 | -1.78% | 6.65 | 0.56 |
| 11/08 | 947 | 952 | 947 | 952 | +1.6% | 1,800 | 58億6241万 | -0.73% | 6.75 | 0.57 |
| 11/07 | 937 | 937 | 937 | 937 | -1.26% | 100 | 57億7004万 | -2.6% | 6.64 | 0.56 |
| 11/05 | 949 | 949 | 949 | 949 | -0.11% | 500 | 58億4394万 | -1.66% | 6.73 | 0.57 |
| 11/02 | 941 | 950 | 941 | 950 | +0.74% | 2,000 | 58億5010万 | -1.76% | 6.73 | 0.57 |
| 11/01 | 943 | 943 | 943 | 943 | -0.11% | 400 | 58億699万 | -2.68% | 6.68 | 0.56 |
| 10/31 | 930 | 944 | 930 | 944 | +1.83% | 500 | 58億1315万 | -2.88% | 6.69 | 0.56 |
| 10/30 | 913 | 946 | 903 | 927 | +1.64% | 500 | 57億846万 | -4.92% | 6.57 | 0.55 |
| 10/29 | 922 | 922 | 912 | 912 | -1.08% | 200 | 56億1609万 | -6.84% | 6.46 | 0.55 |
| 10/26 | 940 | 940 | 910 | 922 | -2.95% | 1,400 | 56億7767万 | -6.11% | 6.53 | 0.55 |
| 10/25 | 959 | 959 | 949 | 950 | -0.94% | 1,500 | 58億5010万 | -3.65% | 6.73 | 0.57 |
| 10/24 | 959 | 959 | 958 | 959 | +0.63% | 1,200 | 59億552万 | -2.94% | 6.8 | 0.57 |
| 10/23 | 952 | 959 | 951 | 953 | -0.1% | 2,200 | 58億6857万 | -3.74% | 6.75 | 0.57 |
