株価チャート
2018/10/30~2019/03/29
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 | 23 | 23 | 22 | 22 | -4.35% | 273,200 | 21億1229万 | +4.76% | - | 1.07 |
03/28 | 23 | 23 | 22 | 23 | 0% | 135,800 | 22億830万 | +9.52% | - | 1.12 |
03/27 | 21 | 24 | 21 | 23 | +9.52% | 942,400 | 22億830万 | +9.52% | - | 1.12 |
03/26 | 22 | 22 | 21 | 21 | 0% | 134,100 | 20億1627万 | 0% | - | 1.02 |
03/25 | 22 | 22 | 21 | 21 | -4.55% | 268,600 | 20億1627万 | 0% | - | 1.02 |
03/22 | 23 | 24 | 21 | 22 | 0% | 780,300 | 21億1229万 | +4.76% | - | 1.07 |
03/20 | 21 | 27 | 20 | 22 | +10% | 2,878,400 | 21億1229万 | +4.76% | - | 1.07 |
03/19 | 20 | 21 | 20 | 20 | 0% | 258,700 | 19億2026万 | -4.76% | - | 0.98 |
03/18 | 21 | 21 | 20 | 20 | 0% | 24,900 | 19億2026万 | -4.76% | - | 0.98 |
03/15 | 21 | 21 | 20 | 20 | -4.76% | 8,400 | 19億2026万 | -4.76% | - | 0.98 |
03/14 | 21 | 21 | 20 | 21 | 0% | 8,400 | 20億1627万 | 0% | - | 1.02 |
03/13 | 21 | 21 | 20 | 21 | 0% | 17,800 | 20億1627万 | 0% | - | 1.02 |
03/12 | 21 | 21 | 20 | 21 | +5% | 10,200 | 20億1627万 | 0% | - | 1.02 |
03/11 | 21 | 21 | 20 | 20 | -4.76% | 15,400 | 19億2026万 | -4.76% | - | 0.98 |
03/08 | 22 | 22 | 20 | 21 | 0% | 86,700 | 20億1627万 | 0% | - | 1.02 |
03/07 | 21 | 22 | 20 | 21 | +5% | 161,000 | 20億1627万 | 0% | - | 1.02 |
03/06 | 21 | 21 | 20 | 20 | -4.76% | 129,200 | 19億2026万 | -4.76% | - | 0.98 |
03/05 | 21 | 21 | 21 | 21 | 0% | 31,900 | 20億1627万 | 0% | - | 1.02 |
03/04 | 21 | 22 | 21 | 21 | -4.55% | 44,500 | 20億1627万 | 0% | - | 1.02 |
03/01 | 21 | 22 | 21 | 22 | +4.76% | 35,600 | 21億1229万 | +4.76% | - | 1.07 |
02/28 | 21 | 21 | 21 | 21 | 0% | 28,900 | 20億1627万 | -4.55% | - | 1.02 |
02/27 | 21 | 22 | 21 | 21 | 0% | 54,200 | 20億1627万 | -4.55% | - | 1.02 |
02/26 | 22 | 22 | 21 | 21 | 0% | 121,600 | 20億1627万 | -4.55% | - | 1.02 |
02/25 | 22 | 22 | 21 | 21 | 0% | 20,400 | 20億1627万 | -4.55% | - | 1.02 |
02/22 | 21 | 22 | 21 | 21 | 0% | 10,100 | 20億1627万 | -4.55% | - | 1.02 |
02/21 | 22 | 22 | 21 | 21 | 0% | 10,800 | 20億1627万 | -4.55% | - | 1.02 |
02/20 | 22 | 22 | 21 | 21 | 0% | 11,000 | 20億1627万 | -4.55% | - | 1.02 |
02/19 | 21 | 22 | 21 | 21 | 0% | 65,600 | 20億1627万 | -4.55% | - | 1.02 |
02/18 | 21 | 22 | 21 | 21 | 0% | 22,300 | 20億1627万 | -4.55% | - | 1.02 |
02/15 | 22 | 22 | 21 | 21 | 0% | 15,700 | 20億1627万 | -4.55% | - | 1.02 |
02/14 | 21 | 22 | 21 | 21 | 0% | 18,200 | 20億1627万 | -4.55% | - | 1.02 |
02/13 | 21 | 22 | 21 | 21 | 0% | 7,700 | 20億1627万 | -4.55% | - | 1.02 |
02/12 | 22 | 22 | 21 | 21 | -4.55% | 50,400 | 20億1627万 | -4.55% | - | 1.02 |
02/08 | 22 | 22 | 21 | 22 | 0% | 52,600 | 21億1229万 | 0% | - | 1.07 |
02/07 | 22 | 23 | 21 | 22 | 0% | 42,000 | 21億1229万 | 0% | - | 1.07 |
02/06 | 22 | 23 | 22 | 22 | 0% | 32,600 | 21億1229万 | 0% | - | 1.07 |
02/05 | 22 | 23 | 22 | 22 | 0% | 23,900 | 21億1229万 | 0% | - | 1.07 |
02/04 | 22 | 23 | 22 | 22 | 0% | 68,500 | 21億1229万 | +4.76% | - | 1.07 |
02/01 | 22 | 23 | 22 | 22 | 0% | 54,200 | 21億1229万 | +4.76% | - | 1.07 |
01/31 | 22 | 23 | 22 | 22 | 0% | 29,700 | 21億1229万 | +4.76% | - | 1.07 |
01/30 | 22 | 23 | 22 | 22 | 0% | 8,600 | 21億1229万 | +4.76% | - | 1.07 |
01/29 | 22 | 23 | 21 | 22 | 0% | 164,200 | 21億1229万 | +4.76% | - | 1.07 |
01/28 | 23 | 23 | 22 | 22 | 0% | 59,500 | 21億1229万 | +4.76% | - | 1.07 |
01/25 | 23 | 23 | 21 | 22 | -4.35% | 241,000 | 21億1229万 | +4.76% | - | 1.07 |
01/24 | 23 | 24 | 22 | 23 | -4.17% | 184,800 | 22億830万 | +9.52% | - | 1.12 |
01/23 | 23 | 24 | 22 | 24 | 0% | 161,200 | 23億431万 | +9.09% | - | 1.17 |
01/22 | 22 | 25 | 22 | 24 | +4.35% | 599,000 | 23億431万 | +9.09% | - | 1.17 |
01/21 | 21 | 23 | 21 | 23 | +9.52% | 211,100 | 22億830万 | +4.55% | - | 1.12 |
01/18 | 22 | 22 | 21 | 21 | -4.55% | 67,000 | 20億1627万 | -4.55% | - | 1.02 |
01/17 | 21 | 22 | 21 | 22 | 0% | 46,800 | 21億1229万 | 0% | - | 1.07 |
01/16 | 21 | 22 | 20 | 22 | +4.76% | 41,700 | 21億1229万 | 0% | - | 1.07 |
01/15 | 22 | 22 | 20 | 21 | 0% | 288,100 | 20億1627万 | -4.55% | - | 1.02 |
01/11 | 22 | 23 | 21 | 21 | 0% | 166,400 | 20億1627万 | -4.55% | - | 1.02 |
01/10 | 21 | 23 | 21 | 21 | -4.55% | 326,300 | 20億1627万 | -8.7% | - | 1.02 |
01/09 | 20 | 22 | 20 | 22 | +10% | 155,400 | 21億1229万 | -4.35% | - | 1.07 |
01/08 | 20 | 21 | 20 | 20 | 0% | 72,200 | 19億2026万 | -13.04% | - | 0.98 |
01/07 | 20 | 21 | 19 | 20 | +5.26% | 269,300 | 19億2026万 | -13.04% | - | 0.98 |
01/04 | 19 | 20 | 19 | 19 | -5% | 92,900 | 18億2425万 | -20.83% | - | 0.93 |
2018 |
12/28 | 20 | 20 | 19 | 20 | +5.26% | 28,500 | 19億2026万 | -16.67% | - | 0.98 |
12/27 | 19 | 21 | 19 | 19 | -5% | 328,900 | 18億2425万 | -20.83% | - | 0.93 |
12/26 | 19 | 20 | 19 | 20 | +5.26% | 154,600 | 19億2026万 | -20% | - | 0.98 |
12/25 | 19 | 20 | 18 | 19 | -5% | 397,700 | 18億2425万 | -24% | - | 0.93 |
12/21 | 19 | 21 | 19 | 20 | +5.26% | 605,400 | 19億2026万 | -20% | - | 0.98 |
12/20 | 22 | 22 | 19 | 19 | -13.64% | 461,800 | 18億2425万 | -24% | - | 0.93 |
12/19 | 23 | 23 | 22 | 22 | -4.35% | 72,200 | 21億1229万 | -15.38% | - | 1.07 |
12/18 | 23 | 24 | 23 | 23 | 0% | 187,400 | 22億830万 | -11.54% | - | 1.12 |
12/17 | 25 | 25 | 23 | 23 | -8% | 311,000 | 22億830万 | -11.54% | - | 1.12 |
12/14 | 24 | 25 | 24 | 25 | +4.17% | 54,000 | 24億33万 | -3.85% | - | 1.22 |
12/13 | 24 | 25 | 23 | 24 | 0% | 89,700 | 23億431万 | -7.69% | - | 1.17 |
12/12 | 24 | 25 | 23 | 24 | 0% | 249,000 | 23億431万 | -11.11% | - | 1.17 |
12/11 | 25 | 25 | 24 | 24 | -4% | 86,200 | 23億431万 | -11.11% | - | 1.17 |
12/10 | 25 | 26 | 25 | 25 | -3.85% | 252,700 | 24億33万 | -7.41% | - | 1.22 |
12/07 | 26 | 27 | 25 | 26 | 0% | 344,600 | 24億9634万 | -3.7% | - | 1.27 |
12/06 | 26 | 27 | 26 | 26 | 0% | 84,700 | 24億9634万 | -3.7% | - | 1.27 |
12/05 | 27 | 27 | 26 | 26 | 0% | 81,900 | 24億9634万 | -3.7% | - | 1.27 |
12/04 | 26 | 27 | 26 | 26 | 0% | 186,300 | 24億9634万 | -3.7% | - | 1.27 |
12/03 | 27 | 27 | 26 | 26 | 0% | 52,200 | 24億9634万 | -3.7% | - | 1.27 |
11/30 | 27 | 27 | 26 | 26 | 0% | 106,000 | 24億9634万 | -3.7% | - | 1.27 |
11/29 | 27 | 28 | 26 | 26 | -7.14% | 374,200 | 24億9634万 | -3.7% | - | 1.27 |
11/28 | 28 | 28 | 27 | 28 | +3.7% | 55,100 | 26億8837万 | +3.7% | - | 1.37 |
11/27 | 29 | 30 | 27 | 27 | -3.57% | 465,200 | 25億9235万 | 0% | - | 1.32 |
11/26 | 28 | 29 | 26 | 28 | +3.7% | 734,400 | 26億8837万 | +3.7% | - | 1.37 |
11/22 | 27 | 28 | 26 | 27 | -3.57% | 70,000 | 25億9235万 | 0% | - | 1.32 |
11/21 | 27 | 28 | 27 | 28 | +3.7% | 77,500 | 26億8837万 | +3.7% | - | 1.37 |
11/20 | 27 | 27 | 26 | 27 | 0% | 51,300 | 25億9235万 | 0% | - | 1.32 |
11/19 | 26 | 27 | 26 | 27 | 0% | 92,900 | 25億9235万 | 0% | - | 1.32 |
11/16 | 27 | 28 | 26 | 27 | 0% | 94,500 | 25億9235万 | 0% | - | 1.32 |
11/15 | 27 | 27 | 26 | 27 | 0% | 33,900 | 25億9235万 | 0% | - | 1.32 |
11/14 | 27 | 28 | 27 | 27 | 0% | 74,500 | 25億9235万 | 0% | - | 1.32 |
11/13 | 27 | 28 | 26 | 27 | 0% | 108,200 | 25億9235万 | -3.57% | - | 1.32 |
11/12 | 27 | 27 | 26 | 27 | 0% | 93,500 | 25億9235万 | -3.57% | - | 1.32 |
11/09 | 27 | 28 | 27 | 27 | 0% | 62,200 | 25億9235万 | -3.57% | - | 1.32 |
11/08 | 28 | 28 | 27 | 27 | 0% | 30,700 | 25億9235万 | -3.57% | - | 1.32 |
11/07 | 27 | 27 | 26 | 27 | 0% | 57,800 | 25億9235万 | -3.57% | - | 1.32 |
11/06 | 27 | 28 | 26 | 27 | 0% | 314,400 | 25億9235万 | -3.57% | - | 1.32 |
11/05 | 27 | 28 | 27 | 27 | 0% | 22,400 | 25億9235万 | -3.57% | - | 1.32 |
11/02 | 28 | 28 | 27 | 27 | -3.57% | 19,500 | 25億9235万 | -3.57% | - | 1.32 |
11/01 | 28 | 28 | 27 | 28 | 0% | 121,000 | 26億8837万 | 0% | - | 1.37 |
10/31 | 27 | 28 | 27 | 28 | +3.7% | 116,200 | 26億8837万 | 0% | - | 1.37 |
10/30 | 27 | 28 | 27 | 27 | 0% | 172,700 | 25億9235万 | -3.57% | - | 1.32 |