株価チャート
2018/10/24～2019/03/29
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 | 1,066 | 1,080 | 1,039 | 1,039 | -2.44% | 4,000 | 54億5475万 | -6.31% | 18.28 | 0.54 |
| 03/28 | 1,064 | 1,070 | 1,052 | 1,065 | -0.28% | 1,300 | 55億9125万 | -3.97% | 18.74 | 0.56 |
| 03/27 | 1,073 | 1,090 | 1,065 | 1,068 | -0.93% | 2,000 | 56億700万 | -3.52% | 18.79 | 0.56 |
| 03/26 | 1,099 | 1,100 | 1,073 | 1,078 | +0.75% | 1,500 | 56億5950万 | -2.36% | 18.97 | 0.56 |
| 03/25 | 1,100 | 1,100 | 1,070 | 1,070 | -2.82% | 5,800 | 56億1750万 | -2.82% | 18.83 | 0.56 |
| 03/22 | 1,127 | 1,127 | 1,100 | 1,101 | -0.36% | 1,600 | 57億8025万 | +0.09% | 19.37 | 0.58 |
| 03/20 | 1,140 | 1,140 | 1,090 | 1,105 | -1.52% | 5,800 | 58億125万 | +0.73% | 19.44 | 0.58 |
| 03/19 | 1,139 | 1,139 | 1,119 | 1,122 | -1.84% | 2,600 | 58億9050万 | +2.47% | 19.74 | 0.59 |
| 03/18 | 1,151 | 1,155 | 1,125 | 1,143 | -0.35% | 2,000 | 60億75万 | +4.77% | 20.11 | 0.6 |
| 03/15 | 1,133 | 1,163 | 1,120 | 1,147 | +2.23% | 3,500 | 60億2175万 | +5.52% | 20.18 | 0.6 |
| 03/14 | 1,142 | 1,142 | 1,120 | 1,122 | -2.01% | 2,000 | 58億9050万 | +3.7% | 19.74 | 0.59 |
| 03/13 | 1,160 | 1,160 | 1,129 | 1,145 | -1.29% | 2,800 | 60億1125万 | +6.12% | 20.15 | 0.6 |
| 03/12 | 1,144 | 1,160 | 1,102 | 1,160 | +3.39% | 5,100 | 60億9000万 | +8.11% | 20.41 | 0.61 |
| 03/11 | 1,210 | 1,211 | 1,100 | 1,122 | -2.43% | 9,300 | 58億9050万 | +5.15% | 19.74 | 0.59 |
| 03/08 | 1,195 | 1,360 | 1,132 | 1,150 | +4.07% | 53,700 | 60億3750万 | +8.18% | 20.23 | 0.6 |
| 03/07 | 1,085 | 1,110 | 1,080 | 1,105 | -0.81% | 2,900 | 58億125万 | +4.44% | 19.44 | 0.58 |
| 03/06 | 1,115 | 1,132 | 1,114 | 1,114 | +1.74% | 400 | 58億4850万 | +5.59% | 19.6 | 0.58 |
| 03/05 | 1,128 | 1,128 | 1,065 | 1,095 | -4.03% | 8,700 | 57億4875万 | +4.09% | 19.27 | 0.57 |
| 03/04 | 1,135 | 1,290 | 1,123 | 1,141 | +3.73% | 24,500 | 59億9025万 | +8.77% | 20.08 | 0.6 |
| 03/01 | 1,136 | 1,136 | 1,091 | 1,100 | -2.57% | 2,200 | 57億7500万 | +5.36% | 19.36 | 0.57 |
| 02/28 | 1,153 | 1,153 | 1,125 | 1,129 | -2.08% | 4,500 | 59億2725万 | +8.56% | 19.87 | 0.59 |
| 02/27 | 1,084 | 1,157 | 1,080 | 1,153 | +5.78% | 6,600 | 60億5325万 | +11.29% | 20.29 | 0.6 |
| 02/26 | 1,080 | 1,097 | 1,064 | 1,090 | +0.93% | 3,000 | 57億2250万 | +5.72% | 19.18 | 0.57 |
| 02/25 | 1,091 | 1,099 | 1,080 | 1,080 | -1.01% | 3,200 | 56億7000万 | +4.85% | 19 | 0.56 |
| 02/22 | 1,143 | 1,279 | 1,076 | 1,091 | +6.65% | 30,100 | 57億2775万 | +6.13% | 19.2 | 0.57 |
| 02/21 | 1,013 | 1,024 | 1,013 | 1,023 | +0.99% | 1,000 | 53億7075万 | -0.58% | 18 | 0.53 |
| 02/20 | 1,018 | 1,022 | 1,013 | 1,013 | +0.1% | 1,500 | 53億1825万 | -1.27% | 17.82 | 0.53 |
| 02/19 | 1,005 | 1,012 | 1,005 | 1,012 | +1% | 1,100 | 53億1300万 | -1.08% | 17.81 | 0.53 |
| 02/18 | 1,026 | 1,026 | 1,001 | 1,002 | -2.34% | 1,900 | 52億6050万 | -1.86% | 17.63 | 0.52 |
| 02/15 | 1,010 | 1,026 | 1,010 | 1,026 | -0.77% | 800 | 53億8650万 | +0.69% | 18.05 | 0.54 |
| 02/14 | 1,019 | 1,042 | 1,018 | 1,034 | -0.96% | 2,000 | 54億2850万 | +1.67% | 18.19 | 0.54 |
| 02/13 | 1,042 | 1,045 | 1,015 | 1,044 | +0.19% | 2,300 | 54億8100万 | +2.86% | 18.37 | 0.55 |
| 02/12 | 1,038 | 1,044 | 1,024 | 1,042 | +0.29% | 1,600 | 54億7050万 | +2.86% | 18.33 | 0.54 |
| 02/08 | 1,014 | 1,039 | 1,012 | 1,039 | +1.07% | 1,200 | 54億5475万 | +2.57% | 18.28 | 0.54 |
| 02/07 | 1,020 | 1,031 | 1,012 | 1,028 | -0.48% | 1,200 | 53億9700万 | +2.19% | 18.09 | 0.54 |
| 02/06 | 1,028 | 1,033 | 1,017 | 1,033 | +2.38% | 500 | 54億2325万 | +3.3% | 18.18 | 0.54 |
| 02/05 | 1,009 | 1,023 | 1,009 | 1,009 | +0.1% | 2,000 | 52億9725万 | +1.61% | 17.75 | 0.53 |
| 02/04 | 1,024 | 1,025 | 1,008 | 1,008 | -0.88% | 600 | 52億9200万 | +2.23% | 17.74 | 0.53 |
| 02/01 | 1,024 | 1,024 | 1,016 | 1,017 | -0.78% | 500 | 53億3925万 | +3.35% | 17.89 | 0.53 |
| 01/31 | 1,030 | 1,034 | 1,011 | 1,025 | -0.49% | 4,900 | 53億8125万 | +4.27% | 18.04 | 0.54 |
| 01/30 | 1,041 | 1,041 | 1,021 | 1,030 | +0.49% | 3,200 | 54億750万 | +4.67% | 18.12 | 0.54 |
| 01/29 | 1,024 | 1,028 | 1,022 | 1,025 | +0.1% | 1,200 | 53億8125万 | +4.06% | 18.04 | 0.54 |
| 01/28 | 1,022 | 1,030 | 1,022 | 1,024 | +0.49% | 2,700 | 53億7600万 | +3.54% | 18.02 | 0.54 |
| 01/25 | 1,017 | 1,033 | 1,014 | 1,019 | +0.69% | 2,000 | 53億4975万 | +2.21% | 17.93 | 0.53 |
| 01/24 | 1,021 | 1,022 | 1,010 | 1,012 | -0.88% | 3,100 | 53億1300万 | +0.5% | 17.81 | 0.53 |
| 01/23 | 1,020 | 1,021 | 1,020 | 1,021 | -1.16% | 600 | 53億6025万 | +0.29% | 17.97 | 0.53 |
| 01/22 | 1,031 | 1,035 | 1,031 | 1,033 | -1.62% | 2,200 | 54億2325万 | +0.29% | 18.18 | 0.54 |
| 01/21 | 1,070 | 1,086 | 1,050 | 1,050 | -0.19% | 6,600 | 55億1250万 | +0.38% | 18.48 | 0.55 |
| 01/18 | 1,170 | 1,229 | 1,028 | 1,052 | -3.93% | 46,600 | 55億2300万 | +0.19% | 18.51 | 0.55 |
| 01/17 | 1,095 | 1,095 | 1,095 | 1,095 | +15.87% | 2,000 | 57億4875万 | +2.91% | 19.27 | 0.57 |
| 01/16 | 955 | 955 | 945 | 945 | -1.05% | 300 | 49億6125万 | -11.27% | 16.63 | 0.49 |
| 01/15 | 958 | 958 | 940 | 955 | -0.31% | 1,400 | 50億1375万 | -10.33% | 16.8 | 0.5 |
| 01/11 | 955 | 958 | 933 | 958 | +0.21% | 2,400 | 50億2950万 | -10.05% | 16.86 | 0.5 |
| 01/10 | 991 | 991 | 956 | 956 | -2.05% | 1,500 | 50億1900万 | -10.15% | 16.82 | 0.5 |
| 01/09 | 964 | 1,000 | 958 | 976 | -0.31% | 5,200 | 51億2400万 | -8.18% | 17.17 | 0.51 |
| 01/08 | 1,002 | 1,002 | 950 | 979 | -2% | 4,300 | 51億3975万 | -7.73% | 17.23 | 0.51 |
| 01/07 | 998 | 1,018 | 968 | 999 | -2.63% | 13,200 | 52億4475万 | -5.75% | 17.58 | 0.52 |
| 01/04 | 880 | 1,026 | 876 | 1,026 | +17.12% | 14,200 | 53億8650万 | -2.93% | 18.05 | 0.54 |
| 2018 |
| 12/28 | 881 | 889 | 841 | 876 | -0.57% | 7,900 | 45億9900万 | -16.81% | 15.41 | 0.46 |
| 12/27 | 881 | 897 | 871 | 881 | +4.51% | 10,400 | 46億2525万 | -16.57% | 15.5 | 0.46 |
| 12/26 | 917 | 917 | 835 | 843 | -1.63% | 7,800 | 44億2575万 | -20.32% | 14.83 | 0.44 |
| 12/25 | 890 | 890 | 837 | 857 | -8.83% | 13,400 | 44億9925万 | -19.23% | 15.08 | 0.45 |
| 12/21 | 935 | 980 | 931 | 940 | -5.53% | 10,800 | 49億3500万 | -11.74% | 16.54 | 0.49 |
| 12/20 | 1,056 | 1,069 | 985 | 995 | -5.42% | 11,500 | 52億2375万 | -6.66% | 17.51 | 0.52 |
| 12/19 | 1,102 | 1,120 | 1,032 | 1,052 | +0.19% | 14,500 | 55億2300万 | -1.22% | 18.51 | 0.55 |
| 12/18 | 1,060 | 1,115 | 1,042 | 1,050 | -7.98% | 17,500 | 55億1250万 | -1.13% | 18.48 | 0.55 |
| 12/17 | 1,220 | 1,220 | 1,134 | 1,141 | -6.48% | 12,200 | 59億9025万 | +7.84% | 20.08 | 0.6 |
| 12/14 | 1,258 | 1,310 | 1,198 | 1,220 | -3.79% | 24,000 | 64億500万 | +16.3% | 21.47 | 0.64 |
| 12/13 | 1,317 | 1,317 | 1,202 | 1,268 | -1.48% | 31,500 | 66億5700万 | +22.28% | 22.31 | 0.66 |
| 12/12 | 1,366 | 1,423 | 1,197 | 1,287 | -1.98% | 103,600 | 67億5675万 | +25.68% | 22.65 | 0.67 |
| 12/11 | 1,620 | 1,700 | 1,236 | 1,313 | -9.07% | 206,800 | 68億9325万 | +30% | 23.1 | 0.69 |
| 12/10 | 1,114 | 1,444 | 1,114 | 1,444 | +26.22% | 169,100 | 75億8100万 | +45.27% | 25.41 | 0.75 |
| 12/07 | 1,284 | 1,320 | 1,115 | 1,144 | -18.52% | 105,800 | 60億600万 | +17.82% | 20.13 | 0.6 |
| 12/06 | 1,404 | 1,404 | 1,404 | 1,404 | +27.17% | 6,700 | 73億7100万 | +46.1% | 24.7 | 0.73 |
| 12/05 | 969 | 1,104 | 969 | 1,104 | +15.72% | 13,200 | 57億9600万 | +17.32% | 19.43 | 0.58 |
| 12/04 | 969 | 969 | 954 | 954 | 0% | 3,000 | 50億850万 | +2.14% | 16.79 | 0.5 |
| 12/03 | 941 | 956 | 941 | 954 | +1.6% | 1,700 | 50億850万 | +2.03% | 16.79 | 0.5 |
| 11/30 | 929 | 939 | 929 | 939 | +1.29% | 2,600 | 49億2975万 | +0.43% | 16.52 | 0.49 |
| 11/29 | 932 | 932 | 920 | 927 | -0.22% | 2,200 | 48億6675万 | -1.07% | 16.31 | 0.48 |
| 11/28 | 943 | 943 | 929 | 929 | -3.03% | 200 | 48億7725万 | -1.17% | 16.35 | 0.49 |
| 11/26 | 928 | 958 | 928 | 958 | +3.23% | 1,000 | 50億2950万 | +1.7% | 16.86 | 0.5 |
| 11/22 | 928 | 928 | 928 | 928 | +0.22% | 400 | 48億7200万 | -1.59% | 16.33 | 0.48 |
| 11/21 | 926 | 926 | 926 | 926 | -1.59% | 100 | 48億6150万 | -2.01% | 16.29 | 0.48 |
| 11/20 | 918 | 941 | 914 | 941 | +0.86% | 500 | 49億4025万 | -0.63% | 16.56 | 0.49 |
| 11/16 | 935 | 937 | 933 | 933 | +1.97% | 1,100 | 48億9825万 | -1.69% | 16.42 | 0.49 |
| 11/15 | 950 | 950 | 915 | 915 | -4.19% | 1,100 | 48億375万 | -3.89% | 16.1 | 0.48 |
| 11/14 | 955 | 955 | 955 | 955 | -1.55% | 200 | 50億1375万 | -0.1% | 16.8 | 0.5 |
| 11/09 | 969 | 970 | 969 | 970 | -0.82% | 800 | 50億9250万 | +1.04% | 17.07 | 0.51 |
| 11/08 | 959 | 978 | 944 | 978 | +1.98% | 700 | 51億3450万 | +1.56% | 17.21 | 0.51 |
| 11/07 | 940 | 959 | 940 | 959 | 0% | 1,500 | 50億3475万 | -0.72% | 16.87 | 0.5 |
| 11/06 | 920 | 959 | 920 | 959 | +6.08% | 1,200 | 50億3475万 | -1.13% | 16.87 | 0.5 |
| 11/05 | 918 | 918 | 904 | 904 | -3.11% | 2,800 | 47億4600万 | -7.28% | 15.91 | 0.47 |
| 11/02 | 925 | 935 | 925 | 933 | -0.74% | 1,200 | 48億9825万 | -4.99% | 16.42 | 0.49 |
| 11/01 | 940 | 940 | 940 | 940 | 0% | 2,900 | 49億3500万 | -4.86% | 16.54 | 0.49 |
| 10/31 | 916 | 946 | 916 | 940 | +4.33% | 1,200 | 49億3500万 | -5.34% | 16.54 | 0.49 |
| 10/30 | 883 | 901 | 883 | 901 | +1.01% | 1,300 | 47億3025万 | -9.9% | 15.85 | 0.47 |
| 10/29 | 880 | 892 | 880 | 892 | +1.02% | 800 | 46億8300万 | -11.51% | 15.7 | 0.47 |
| 10/26 | 900 | 900 | 883 | 883 | -1.89% | 2,600 | 46億3575万 | -13.18% | 15.54 | 0.46 |
| 10/25 | 915 | 915 | 900 | 900 | -4.56% | 3,800 | 47億2500万 | -12.2% | 15.84 | 0.47 |
| 10/24 | 956 | 956 | 943 | 943 | -1.36% | 1,000 | 49億5075万 | -8.71% | 16.59 | 0.49 |
