株価チャート
2018/10/26～2019/03/29
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 | 2,298 | 2,299 | 2,174 | 2,174 | -3.38% | 2,300 | 33億4796万 | +2.07% | 22.77 | 0.84 |
| 03/28 | 2,171 | 2,250 | 2,170 | 2,250 | +6.08% | 4,200 | 34億6500万 | +5.68% | 23.57 | 0.87 |
| 03/27 | 2,112 | 2,148 | 2,112 | 2,121 | +0.81% | 1,100 | 32億6634万 | -0.19% | 22.22 | 0.82 |
| 03/26 | 2,092 | 2,200 | 2,091 | 2,104 | +1.89% | 5,300 | 32億4016万 | -0.94% | 22.04 | 0.81 |
| 03/25 | 2,092 | 2,098 | 2,017 | 2,065 | -2.23% | 2,600 | 31億8010万 | -2.82% | 21.63 | 0.8 |
| 03/22 | 2,070 | 2,112 | 2,068 | 2,112 | +2.03% | 1,300 | 32億5248万 | -0.75% | 22.12 | 0.82 |
| 03/19 | 2,079 | 2,087 | 2,070 | 2,070 | -0.48% | 400 | 31億8780万 | -2.77% | 21.68 | 0.8 |
| 03/18 | 2,043 | 2,080 | 2,043 | 2,080 | +1.51% | 300 | 32億320万 | -2.48% | 21.79 | 0.8 |
| 03/15 | 2,046 | 2,049 | 2,046 | 2,049 | +0.15% | 200 | 31億5546万 | -4.16% | 21.46 | 0.79 |
| 03/14 | 2,127 | 2,127 | 2,021 | 2,046 | -4.17% | 4,000 | 31億5084万 | -4.57% | 21.43 | 0.79 |
| 03/13 | 2,176 | 2,176 | 2,135 | 2,135 | +0.14% | 900 | 32億8790万 | -0.74% | 22.36 | 0.82 |
| 03/12 | 2,175 | 2,175 | 2,125 | 2,132 | -1.25% | 300 | 32億8328万 | -0.93% | 22.33 | 0.82 |
| 03/11 | 2,100 | 2,159 | 2,100 | 2,159 | +1.89% | 1,200 | 33億2486万 | +0.19% | 22.61 | 0.83 |
| 03/08 | 2,140 | 2,140 | 2,119 | 2,119 | -1.44% | 400 | 32億6326万 | -1.72% | 22.2 | 0.82 |
| 03/07 | 2,115 | 2,159 | 2,115 | 2,150 | +0.19% | 1,200 | 33億1100万 | -0.6% | 22.52 | 0.83 |
| 03/05 | 2,147 | 2,147 | 2,146 | 2,146 | 0% | 200 | 33億484万 | -0.69% | 22.48 | 0.83 |
| 03/04 | 2,155 | 2,156 | 2,140 | 2,146 | -0.23% | 400 | 33億484万 | -0.69% | 22.48 | 0.83 |
| 03/01 | 2,156 | 2,156 | 2,134 | 2,151 | -0.23% | 400 | 33億1254万 | -0.55% | 22.53 | 0.83 |
| 02/28 | 2,122 | 2,156 | 2,122 | 2,156 | +1.6% | 500 | 33億2024万 | -0.37% | 22.58 | 0.83 |
| 02/27 | 2,106 | 2,142 | 2,103 | 2,122 | -0.19% | 1,700 | 32億6788万 | -1.99% | 22.23 | 0.82 |
| 02/26 | 2,123 | 2,165 | 2,123 | 2,126 | -1.85% | 1,300 | 32億7404万 | -1.94% | 22.27 | 0.82 |
| 02/25 | 2,185 | 2,185 | 2,166 | 2,166 | +0.79% | 300 | 33億3564万 | -0.28% | 22.69 | 0.84 |
| 02/22 | 2,175 | 2,175 | 2,109 | 2,149 | -0.09% | 2,900 | 33億946万 | -1.1% | 22.51 | 0.83 |
| 02/21 | 2,151 | 2,151 | 2,151 | 2,151 | -1.24% | 100 | 33億1254万 | -1.15% | 22.53 | 0.83 |
| 02/20 | 2,179 | 2,179 | 2,157 | 2,178 | +1.44% | 400 | 33億5412万 | 0% | 22.81 | 0.84 |
| 02/19 | 2,150 | 2,150 | 2,125 | 2,147 | -0.14% | 1,700 | 33億638万 | -1.51% | 22.49 | 0.83 |
| 02/18 | 2,132 | 2,150 | 2,132 | 2,150 | +2.77% | 700 | 33億1100万 | -1.56% | 22.52 | 0.83 |
| 02/15 | 2,085 | 2,092 | 2,085 | 2,092 | -2.01% | 300 | 32億2168万 | -4.26% | 21.91 | 0.81 |
| 02/14 | 2,135 | 2,135 | 2,135 | 2,135 | 0% | 100 | 32億8790万 | -2.29% | 22.36 | 0.82 |
| 02/13 | 2,136 | 2,136 | 2,046 | 2,135 | -0.14% | 3,200 | 32億8790万 | -2.11% | 22.36 | 0.82 |
| 02/12 | 2,174 | 2,174 | 2,136 | 2,138 | -1.7% | 700 | 32億9252万 | -1.7% | 22.39 | 0.83 |
| 02/08 | 2,176 | 2,195 | 2,151 | 2,175 | -1% | 1,200 | 33億4950万 | +0.37% | 22.78 | 0.84 |
| 02/07 | 2,205 | 2,205 | 2,167 | 2,197 | -0.36% | 1,000 | 33億8338万 | +1.71% | 23.01 | 0.85 |
| 02/06 | 2,265 | 2,265 | 2,205 | 2,205 | -0.45% | 2,500 | 33億9570万 | +2.42% | 23.1 | 0.85 |
| 02/05 | 2,149 | 2,259 | 2,149 | 2,215 | +2.36% | 1,600 | 34億1110万 | +3.55% | 23.2 | 0.86 |
| 02/04 | 2,196 | 2,196 | 2,134 | 2,164 | -1.46% | 2,200 | 33億3256万 | +1.74% | 22.67 | 0.84 |
| 02/01 | 2,297 | 2,297 | 2,147 | 2,196 | -0.05% | 1,900 | 33億8184万 | +3.29% | 23 | 0.85 |
| 01/31 | 2,249 | 2,299 | 2,176 | 2,197 | -4.44% | 3,600 | 33億8338万 | +3.19% | 23.01 | 0.85 |
| 01/30 | 2,065 | 2,434 | 2,007 | 2,299 | +9.48% | 13,400 | 35億4046万 | +7.63% | 24.08 | 0.89 |
| 01/29 | 2,100 | 2,100 | 2,100 | 2,100 | -2.14% | 100 | 32億3400万 | -1.69% | 22 | 0.81 |
| 01/28 | 2,173 | 2,180 | 2,113 | 2,146 | -1.6% | 3,600 | 33億484万 | -0.09% | 22.48 | 0.83 |
| 01/25 | 2,185 | 2,190 | 2,156 | 2,181 | -0.23% | 700 | 33億5874万 | +0.79% | 22.84 | 0.84 |
| 01/24 | 2,186 | 2,186 | 2,186 | 2,186 | +0.55% | 100 | 33億6644万 | +0.23% | 22.9 | 0.84 |
| 01/23 | 2,176 | 2,183 | 2,151 | 2,174 | -1.41% | 1,300 | 33億4796万 | -1% | 22.77 | 0.84 |
| 01/22 | 2,205 | 2,205 | 2,205 | 2,205 | -1.08% | 100 | 33億9570万 | -0.32% | 23.1 | 0.85 |
| 01/21 | 2,239 | 2,239 | 2,229 | 2,229 | +1.69% | 600 | 34億3266万 | -0.04% | 23.35 | 0.86 |
| 01/18 | 2,204 | 2,215 | 2,167 | 2,192 | -0.54% | 2,300 | 33億7568万 | -2.58% | 22.96 | 0.85 |
| 01/17 | 2,206 | 2,227 | 2,204 | 2,204 | -0.72% | 1,000 | 33億9416万 | -3.04% | 23.09 | 0.85 |
| 01/16 | 2,241 | 2,248 | 2,217 | 2,220 | +0.09% | 1,300 | 34億1880万 | -3.31% | 23.25 | 0.86 |
| 01/15 | 2,142 | 2,292 | 2,142 | 2,218 | -1.07% | 4,000 | 34億1572万 | -4.48% | 23.23 | 0.86 |
| 01/11 | 2,134 | 2,248 | 2,134 | 2,242 | +2.66% | 2,100 | 34億5268万 | -4.68% | 23.48 | 0.87 |
| 01/10 | 2,095 | 2,189 | 2,095 | 2,184 | +4.25% | 2,500 | 33億6336万 | -8.35% | 22.88 | 0.84 |
| 01/09 | 2,085 | 2,142 | 2,084 | 2,095 | +2.95% | 3,100 | 32億2630万 | -13.32% | 21.94 | 0.81 |
| 01/08 | 1,981 | 2,040 | 1,981 | 2,035 | +2.73% | 2,200 | 31億3390万 | -17.14% | 21.32 | 0.79 |
| 01/07 | 1,980 | 1,981 | 1,965 | 1,981 | +1.75% | 1,600 | 30億5074万 | -21.08% | 20.75 | 0.77 |
| 01/04 | 1,950 | 1,950 | 1,911 | 1,947 | -2.26% | 2,200 | 29億9838万 | -24.56% | 20.39 | 0.75 |
| 2018 |
| 12/28 | 1,989 | 2,037 | 1,989 | 1,992 | -1.39% | 2,100 | 30億6768万 | -24.11% | 20.87 | 0.77 |
| 12/27 | 2,026 | 2,089 | 1,965 | 2,020 | +9.19% | 5,700 | 31億1080万 | -24.2% | 21.16 | 0.78 |
| 12/26 | 2,033 | 2,033 | 1,839 | 1,850 | -3.29% | 17,700 | 28億4900万 | -31.58% | 19.38 | 0.71 |
| 12/25 | 1,909 | 1,936 | 1,909 | 1,913 | -10.82% | 8,200 | 29億4602万 | -30.46% | 20.04 | 0.74 |
| 12/21 | 2,278 | 2,296 | 2,145 | 2,145 | -5.88% | 13,700 | 33億330万 | -23.09% | 22.47 | 0.83 |
| 12/20 | 2,313 | 2,313 | 2,173 | 2,279 | -3.06% | 6,800 | 35億966万 | -19.07% | 23.87 | 0.88 |
| 12/19 | 2,300 | 2,351 | 2,280 | 2,351 | +1.86% | 4,900 | 36億2054万 | -17.25% | 24.63 | 0.91 |
| 12/18 | 2,343 | 2,365 | 2,306 | 2,308 | -3.55% | 7,600 | 35億5432万 | -19.27% | 24.18 | 0.89 |
| 12/17 | 2,544 | 2,544 | 2,393 | 2,393 | -6.23% | 11,700 | 36億8522万 | -16.77% | 25.07 | 0.92 |
| 12/14 | 2,600 | 2,600 | 2,552 | 2,552 | -2.6% | 3,000 | 39億3008万 | -11.6% | 26.73 | 0.99 |
| 12/13 | 2,590 | 2,627 | 2,562 | 2,620 | +2.42% | 4,600 | 40億3480万 | -9.37% | 27.44 | 1.01 |
| 12/12 | 2,567 | 2,591 | 2,558 | 2,558 | -0.39% | 5,000 | 39億3932万 | -11.58% | 26.79 | 0.99 |
| 12/11 | 2,663 | 2,678 | 2,520 | 2,568 | -3.53% | 7,200 | 39億5472万 | -11.3% | 26.9 | 0.99 |
| 12/10 | 2,682 | 2,692 | 2,655 | 2,662 | -2.46% | 3,000 | 40億9948万 | -8.18% | 27.88 | 1.03 |
| 12/07 | 2,760 | 2,760 | 2,681 | 2,729 | -1.12% | 5,300 | 42億266万 | -5.93% | 28.58 | 1.05 |
| 12/06 | 2,790 | 2,799 | 2,720 | 2,760 | -1% | 4,200 | 42億5040万 | -4.76% | 28.91 | 1.07 |
| 12/05 | 2,823 | 2,841 | 2,739 | 2,788 | -2.31% | 15,000 | 42億9352万 | -3.7% | 29.2 | 1.08 |
| 12/04 | 2,968 | 3,000 | 2,851 | 2,854 | -3.78% | 12,300 | 43億9516万 | -1.31% | 29.89 | 1.1 |
| 12/03 | 3,015 | 3,025 | 2,961 | 2,966 | -1.63% | 9,900 | 45億6764万 | +2.77% | 31.07 | 1.15 |
| 11/30 | 3,095 | 3,125 | 3,010 | 3,015 | -1.15% | 8,500 | 46億4310万 | +4.94% | 31.58 | 1.16 |
| 11/29 | 3,095 | 3,145 | 3,045 | 3,050 | -0.49% | 15,200 | 46億9700万 | +6.68% | 31.95 | 1.18 |
| 11/28 | 3,330 | 3,335 | 3,055 | 3,065 | -9.45% | 41,200 | 47億2010万 | +7.7% | 32.1 | 1.18 |
| 11/27 | 3,465 | 3,575 | 3,315 | 3,385 | -9.61% | 84,100 | 52億1290万 | +19.4% | 35.46 | 1.31 |
| 11/26 | 3,745 | 3,745 | 3,420 | 3,745 | +22.99% | 165,700 | 57億6730万 | +33.13% | 39.23 | 1.45 |
| 11/22 | 2,995 | 3,045 | 2,933 | 3,045 | +1.67% | 11,200 | 46億8930万 | +9.69% | 31.89 | 1.18 |
| 11/21 | 2,951 | 2,999 | 2,930 | 2,995 | -0.13% | 4,300 | 46億1230万 | +8.2% | 31.37 | 1.16 |
| 11/20 | 2,980 | 2,999 | 2,955 | 2,999 | -1.19% | 2,600 | 46億1846万 | +8.7% | 31.41 | 1.16 |
| 11/19 | 3,075 | 3,075 | 2,930 | 3,035 | +6.42% | 14,700 | 46億7390万 | +10.4% | 31.79 | 1.17 |
| 11/16 | 2,809 | 2,920 | 2,808 | 2,852 | +0.49% | 5,500 | 43億9208万 | +4.24% | 29.87 | 1.1 |
| 11/15 | 2,850 | 2,852 | 2,810 | 2,838 | -1.49% | 3,000 | 43億7052万 | +3.92% | 29.73 | 1.1 |
| 11/14 | 2,880 | 2,881 | 2,821 | 2,881 | +2.89% | 4,200 | 44億3674万 | +5.72% | 30.18 | 1.11 |
| 11/13 | 2,697 | 2,800 | 2,697 | 2,800 | +2.6% | 3,200 | 43億1200万 | +2.87% | 29.33 | 1.08 |
| 11/12 | 2,737 | 2,737 | 2,700 | 2,729 | +1.56% | 3,000 | 42億266万 | +0.26% | 28.58 | 1.05 |
| 11/09 | 2,684 | 2,689 | 2,684 | 2,687 | +1.17% | 400 | 41億3798万 | -1.29% | 28.14 | 1.04 |
| 11/08 | 2,695 | 2,695 | 2,656 | 2,656 | +0.19% | 200 | 40億9024万 | -2.5% | 27.82 | 1.03 |
| 11/07 | 2,631 | 2,651 | 2,631 | 2,651 | +0.76% | 200 | 40億8254万 | -2.79% | 27.77 | 1.02 |
| 11/06 | 2,635 | 2,650 | 2,631 | 2,631 | -1.35% | 2,100 | 40億5174万 | -3.66% | 27.56 | 1.02 |
| 11/05 | 2,693 | 2,693 | 2,667 | 2,667 | -0.97% | 700 | 41億718万 | -2.63% | 27.94 | 1.03 |
| 11/02 | 2,657 | 2,697 | 2,657 | 2,693 | +1.39% | 800 | 41億4722万 | -1.89% | 28.21 | 1.04 |
| 11/01 | 2,652 | 2,656 | 2,652 | 2,656 | -1.7% | 400 | 40億9024万 | -3.45% | 27.82 | 1.03 |
| 10/31 | 2,702 | 2,702 | 2,702 | 2,702 | 0% | 300 | 41億6108万 | -1.99% | 28.3 | 1.04 |
| 10/30 | 2,702 | 2,702 | 2,702 | 2,702 | -0.22% | 300 | 41億6108万 | -2.24% | 28.3 | 1.04 |
| 10/29 | 2,650 | 2,739 | 2,650 | 2,708 | +2.19% | 1,100 | 41億7032万 | -2.31% | 28.36 | 1.05 |
| 10/26 | 2,660 | 2,698 | 2,600 | 2,650 | 0% | 4,100 | 40億8100万 | -4.64% | 27.76 | 1.02 |
