株価チャート
2018/06/04～2019/02/25
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 |
| 02/25 | 2,780 | 2,840 | 2,780 | 2,840 | +2.16% | 400 | 23億40万 | -0.14% | 8.71 | 1.08 |
| 02/21 | 2,780 | 2,780 | 2,780 | 2,780 | -0.36% | 100 | 22億5180万 | -2.39% | 8.53 | 1.05 |
| 02/12 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 100 | 22億5990万 | -2.58% | 8.56 | 1.06 |
| 02/07 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 100 | 22億5990万 | -3.16% | 8.56 | 1.06 |
| 02/06 | 2,790 | 2,790 | 2,790 | 2,790 | -2.62% | 100 | 22億5990万 | -3.69% | 8.56 | 1.06 |
| 01/29 | 2,865 | 2,865 | 2,865 | 2,865 | -4.18% | 100 | 23億2065万 | -1.98% | 8.79 | 1.09 |
| 01/28 | 2,990 | 2,990 | 2,990 | 2,990 | +3.46% | 100 | 24億2190万 | +1.74% | 9.18 | 1.13 |
| 01/21 | 2,890 | 2,890 | 2,890 | 2,890 | +3.7% | 500 | 23億4090万 | -1.57% | 8.87 | 1.1 |
| 01/18 | 2,785 | 2,787 | 2,785 | 2,787 | -7.1% | 600 | 22億5747万 | -5.43% | 8.55 | 1.06 |
| 01/11 | 2,950 | 3,000 | 2,950 | 3,000 | +7.14% | 200 | 24億3000万 | +1.35% | 9.21 | 1.14 |
| 01/09 | 2,800 | 2,800 | 2,800 | 2,800 | +1.82% | 700 | 22億6800万 | -5.53% | 8.59 | 1.06 |
| 01/04 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 100 | 22億2750万 | -7.41% | 8.44 | 1.04 |
| 2018 |
| 12/26 | 2,750 | 2,750 | 2,750 | 2,750 | +3.77% | 100 | 22億2750万 | -7.84% | 8.44 | 1.04 |
| 12/21 | 2,680 | 2,680 | 2,650 | 2,650 | 0% | 600 | 21億4650万 | -11.49% | 8.13 | 1 |
| 12/17 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 100 | 21億4650万 | -11.9% | 8.13 | 1 |
| 12/12 | 2,650 | 2,650 | 2,650 | 2,650 | -0.34% | 200 | 21億4650万 | -12.31% | 8.13 | 1 |
| 12/11 | 2,659 | 2,659 | 2,659 | 2,659 | -5.34% | 200 | 21億5379万 | -12.3% | 8.16 | 1.01 |
| 12/10 | 2,809 | 2,809 | 2,809 | 2,809 | -5.07% | 100 | 22億7529万 | -7.78% | 8.62 | 1.06 |
| 12/05 | 2,959 | 2,959 | 2,959 | 2,959 | +0.34% | 300 | 23億9679万 | -3.11% | 9.08 | 1.12 |
| 11/28 | 2,949 | 2,949 | 2,949 | 2,949 | -1.67% | 100 | 23億8869万 | -3.34% | 9.05 | 1.12 |
| 11/27 | 2,999 | 2,999 | 2,999 | 2,999 | 0% | 100 | 24億2919万 | -1.77% | 9.2 | 1.14 |
| 11/26 | 2,999 | 2,999 | 2,999 | 2,999 | +1.66% | 100 | 24億2919万 | -1.67% | 9.2 | 1.14 |
| 11/19 | 2,830 | 2,950 | 2,830 | 2,950 | -1.67% | 400 | 23億8950万 | -3.09% | 9.05 | 1.12 |
| 11/05 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 24億3000万 | -1.19% | 9.21 | 1.14 |
| 11/02 | 3,000 | 3,000 | 3,000 | 3,000 | +1.69% | 100 | 24億3000万 | -0.92% | 9.21 | 1.14 |
| 10/26 | 2,950 | 2,950 | 2,950 | 2,950 | -7.23% | 100 | 23億8950万 | -2.48% | 9.05 | 1.12 |
| 10/18 | 3,180 | 3,180 | 3,180 | 3,180 | -0.63% | 100 | 25億7580万 | +5.3% | 9.76 | 1.21 |
| 10/17 | 3,200 | 3,205 | 3,195 | 3,200 | 0% | 1,200 | 25億9200万 | +6.7% | 9.82 | 1.21 |
| 10/16 | 3,450 | 3,450 | 3,195 | 3,200 | -7.25% | 500 | 25億9200万 | +7.6% | 9.82 | 1.21 |
| 10/15 | 3,325 | 3,940 | 3,325 | 3,450 | +5.99% | 4,400 | 27億9450万 | +16.87% | 10.59 | 1.31 |
| 10/12 | 3,255 | 3,255 | 3,255 | 3,255 | +11.28% | 100 | 26億3655万 | +11.55% | 9.99 | 1.23 |
| 10/11 | 2,840 | 2,925 | 2,840 | 2,925 | -7.14% | 300 | 23億6925万 | +1.11% | 8.98 | 1.11 |
| 10/10 | 3,100 | 3,170 | 3,100 | 3,150 | +1.12% | 400 | 25億5150万 | +9.38% | 9.67 | 1.19 |
| 10/05 | 3,170 | 3,200 | 3,110 | 3,115 | +0.48% | 700 | 25億2315万 | +9.07% | 9.56 | 1.18 |
| 10/04 | 3,100 | 3,160 | 3,100 | 3,100 | +4.73% | 500 | 25億1100万 | +9.39% | 9.51 | 1.18 |
| 10/03 | 2,960 | 2,960 | 2,960 | 2,960 | -4.52% | 100 | 23億9760万 | +5.19% | 9.08 | 1.12 |
| 10/02 | 3,100 | 3,100 | 3,050 | 3,100 | +3.37% | 900 | 25億1100万 | +10.79% | 9.51 | 1.18 |
| 09/28 | 2,980 | 2,999 | 2,980 | 2,999 | +0.64% | 400 | 24億2919万 | +7.96% | 9.2 | 1.14 |
| 09/27 | 2,880 | 2,980 | 2,880 | 2,980 | -0.67% | 600 | 24億1380万 | +7.74% | 9.14 | 1.13 |
| 09/26 | 3,015 | 3,015 | 3,000 | 3,000 | +3.06% | 300 | 24億3000万 | +8.85% | 9.21 | 1.14 |
| 09/25 | 2,911 | 2,911 | 2,911 | 2,911 | -3.61% | 100 | 23億5791万 | +5.62% | 8.93 | 1.1 |
| 09/21 | 3,180 | 3,180 | 2,980 | 3,020 | +1.1% | 900 | 24億4620万 | +8.36% | 9.27 | 1.14 |
| 09/20 | 2,987 | 2,987 | 2,987 | 2,987 | +3% | 100 | 24億1947万 | +5.81% | 9.17 | 1.13 |
| 09/19 | 2,900 | 2,900 | 2,900 | 2,900 | -3.24% | 100 | 23億4900万 | +1.58% | 8.9 | 1.1 |
| 09/18 | 2,997 | 2,997 | 2,997 | 2,997 | +2.99% | 100 | 24億2757万 | +3.67% | 9.2 | 1.14 |
| 09/14 | 2,910 | 2,910 | 2,910 | 2,910 | +1.61% | 400 | 23億5710万 | +0.34% | 8.93 | 1.1 |
| 09/13 | 2,851 | 2,864 | 2,851 | 2,864 | +4.11% | 400 | 23億1984万 | -2.45% | 8.79 | 1.09 |
| 09/12 | 2,786 | 2,789 | 2,751 | 2,751 | -1.26% | 500 | 22億2831万 | -6.97% | 8.44 | 1.04 |
| 09/10 | 2,785 | 2,786 | 2,785 | 2,786 | -5.08% | 200 | 22億5666万 | -5.85% | 8.55 | 1.06 |
| 09/07 | 3,065 | 3,065 | 2,935 | 2,935 | +4.08% | 1,400 | 23億7735万 | -0.58% | 9.01 | 1.11 |
| 09/06 | 2,820 | 2,904 | 2,820 | 2,820 | +5.62% | 1,000 | 22億8420万 | -3.95% | 8.65 | 1.07 |
| 09/05 | 2,670 | 2,670 | 2,670 | 2,670 | +3.89% | 700 | 21億6270万 | -8.37% | 8.19 | 1.01 |
| 09/04 | 2,647 | 2,647 | 2,570 | 2,570 | -2.98% | 300 | 20億8170万 | -11.32% | 7.89 | 0.97 |
| 09/03 | 2,649 | 2,649 | 2,649 | 2,649 | +1.88% | 100 | 21億4569万 | -8.12% | 8.13 | 1 |
| 08/31 | 2,605 | 2,605 | 2,600 | 2,600 | -0.95% | 200 | 21億600万 | -9.38% | 7.98 | 0.99 |
| 08/30 | 2,625 | 2,625 | 2,625 | 2,625 | +1.39% | 300 | 21億2625万 | -8.12% | 8.06 | 1 |
| 08/29 | 2,555 | 2,589 | 2,555 | 2,589 | +1.53% | 200 | 20億9709万 | -9.22% | 7.94 | 0.98 |
| 08/28 | 2,560 | 2,560 | 2,550 | 2,550 | -0.97% | 200 | 20億6550万 | -10.56% | 7.82 | 0.97 |
| 08/24 | 2,585 | 2,585 | 2,575 | 2,575 | -1.42% | 300 | 20億8575万 | -9.71% | 7.9 | 0.98 |
| 08/23 | 2,590 | 2,706 | 2,540 | 2,612 | +2.43% | 1,500 | 21億1572万 | -8.67% | 8.02 | 0.99 |
| 08/22 | 2,551 | 2,551 | 2,521 | 2,550 | -1.54% | 400 | 20億6550万 | -10.99% | 7.82 | 0.97 |
| 08/21 | 2,691 | 2,691 | 2,590 | 2,590 | -4.78% | 1,400 | 20億9790万 | -9.82% | 7.95 | 0.98 |
| 08/20 | 2,726 | 2,727 | 2,720 | 2,720 | +0.18% | 400 | 22億320万 | -5.56% | 8.35 | 1.03 |
| 08/17 | 3,000 | 3,000 | 2,650 | 2,715 | -9.5% | 2,900 | 21億9915万 | -5.76% | 8.33 | 1.03 |
| 08/16 | 3,140 | 3,205 | 3,000 | 3,000 | -18.92% | 6,600 | 24億3000万 | +4.09% | 9.21 | 1.14 |
| 08/15 | 3,700 | 3,700 | 3,700 | 3,700 | -5.13% | 100 | 29億9700万 | +28.52% | 11.35 | 1.4 |
| 08/14 | 3,800 | 3,900 | 3,600 | 3,900 | +2.63% | 600 | 31億5900万 | +36.79% | 11.97 | 1.48 |
| 08/13 | 3,800 | 4,100 | 3,725 | 3,800 | 0% | 3,600 | 30億7800万 | +34.99% | 11.66 | 1.44 |
| 08/10 | 3,105 | 3,800 | 3,105 | 3,800 | +17.83% | 1,500 | 30億7800万 | +36.25% | 11.66 | 1.44 |
| 08/09 | 3,750 | 3,750 | 3,210 | 3,225 | -15.13% | 1,000 | 26億1225万 | +16.68% | 9.9 | 1.22 |
| 08/08 | 3,750 | 4,000 | 3,700 | 3,800 | +11.76% | 2,500 | 30億7800万 | +37.73% | 11.66 | 1.44 |
| 08/07 | 3,400 | 3,400 | 3,350 | 3,400 | +21.43% | 1,200 | 27億5400万 | +24.36% | 10.43 | 1.29 |
| 08/06 | 2,800 | 2,800 | 2,800 | 2,800 | +7.73% | 100 | 22億6800万 | +2.71% | 8.59 | 1.06 |
| 08/03 | 2,549 | 2,599 | 2,549 | 2,599 | +1.96% | 400 | 21億519万 | -5.11% | 7.98 | 0.99 |
| 08/02 | 2,500 | 2,549 | 2,500 | 2,549 | +12.74% | 500 | 20億6469万 | -8.01% | 7.82 | 0.97 |
| 07/30 | 2,261 | 2,261 | 2,261 | 2,261 | +0.04% | 100 | 18億3141万 | -19.51% | 6.94 | 0.86 |
| 07/27 | 2,260 | 2,260 | 2,260 | 2,260 | +2.26% | 100 | 18億3060万 | -20.92% | 6.94 | 0.86 |
| 07/26 | 2,200 | 2,210 | 2,199 | 2,210 | -3.91% | 600 | 17億9010万 | -24% | 6.78 | 0.84 |
| 07/20 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 18億6300万 | -22.27% | 7.06 | 0.87 |
| 07/13 | 2,300 | 2,300 | 2,300 | 2,300 | -8% | 200 | 18億6300万 | -23.54% | 7.06 | 0.87 |
| 07/11 | 2,500 | 2,500 | 2,500 | 2,500 | -2.72% | 200 | 20億2500万 | -18.19% | 7.67 | 0.95 |
| 07/10 | 2,570 | 2,570 | 2,570 | 2,570 | 0% | 100 | 20億8170万 | -17.02% | 7.89 | 0.97 |
| 07/09 | 2,570 | 2,570 | 2,570 | 2,570 | -7.22% | 100 | 20億8170万 | -17.94% | 7.89 | 0.97 |
| 07/05 | 2,770 | 2,770 | 2,770 | 2,770 | +1.24% | 100 | 22億4370万 | -12.51% | 8.5 | 1.05 |
| 07/04 | 2,736 | 2,736 | 2,736 | 2,736 | 0% | 100 | 22億1616万 | -14.29% | 8.4 | 1.04 |
| 07/02 | 2,736 | 2,736 | 2,736 | 2,736 | -1.76% | 100 | 22億1616万 | -15.03% | 8.4 | 1.04 |
| 06/29 | 2,736 | 2,785 | 2,735 | 2,785 | +1.64% | 300 | 22億5585万 | -14.18% | 8.55 | 1.06 |
| 06/28 | 2,735 | 2,740 | 2,735 | 2,740 | +0.18% | 200 | 22億1940万 | -16.13% | 8.41 | 1.04 |
| 06/27 | 2,735 | 2,735 | 2,735 | 2,735 | -6.81% | 100 | 22億1535万 | -16.84% | 8.39 | 1.04 |
| 06/25 | 2,935 | 2,935 | 2,935 | 2,935 | -2.33% | 100 | 23億7735万 | -11.38% | 9.01 | 1.11 |
| 06/21 | 3,005 | 3,005 | 3,005 | 3,005 | +0.17% | 100 | 24億3405万 | -9.65% | 9.22 | 1.14 |
| 06/20 | 3,000 | 3,000 | 3,000 | 3,000 | -4.76% | 100 | 24億3000万 | -10.02% | 9.21 | 1.14 |
| 06/18 | 3,160 | 3,160 | 3,150 | 3,150 | -0.47% | 300 | 25億5150万 | -5.75% | 9.67 | 1.19 |
| 06/15 | 3,165 | 3,165 | 3,165 | 3,165 | +2.1% | 100 | 25億6365万 | -5.44% | 9.71 | 1.2 |
| 06/14 | 3,170 | 3,170 | 3,100 | 3,100 | -2.21% | 400 | 25億1100万 | -7.41% | 9.51 | 1.18 |
| 06/13 | 3,170 | 3,170 | 3,170 | 3,170 | -1.4% | 100 | 25億6770万 | -5.32% | 9.73 | 1.2 |
| 06/12 | 3,220 | 3,220 | 3,215 | 3,215 | +2.88% | 200 | 26億415万 | -3.6% | 9.87 | 1.22 |
| 06/11 | 3,390 | 3,390 | 3,110 | 3,125 | -7.95% | 1,000 | 25億3125万 | -5.99% | 9.59 | 1.18 |
| 06/08 | 3,495 | 3,495 | 3,395 | 3,395 | -2.44% | 300 | 27億4995万 | +2.38% | 10.42 | 1.29 |
| 06/04 | 3,480 | 3,480 | 3,480 | 3,480 | -0.57% | 200 | 28億1880万 | +5.55% | 10.68 | 1.32 |
