株価チャート
2018/08/20～2019/03/28
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 |
| 03/28 | 1,417 | 1,417 | 1,417 | 1,417 | 0% | 100 | 20億8299万 | +0.64% | 12.28 | 0.75 |
| 03/25 | 1,419 | 1,421 | 1,417 | 1,417 | -0.14% | 1,200 | 20億8299万 | +0.78% | 12.28 | 0.75 |
| 03/22 | 1,412 | 1,420 | 1,412 | 1,419 | +0.5% | 700 | 20億8593万 | +1% | 12.29 | 0.75 |
| 03/20 | 1,421 | 1,421 | 1,412 | 1,412 | -0.63% | 900 | 20億7564万 | +0.79% | 12.23 | 0.75 |
| 03/19 | 1,420 | 1,421 | 1,420 | 1,421 | +0.07% | 600 | 20億8887万 | +1.72% | 12.31 | 0.75 |
| 03/18 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 2,100 | 20億8740万 | +2.01% | 12.3 | 0.75 |
| 03/15 | 1,419 | 1,420 | 1,419 | 1,420 | +0.07% | 400 | 20億8740万 | +2.38% | 12.3 | 0.75 |
| 03/14 | 1,419 | 1,419 | 1,389 | 1,419 | -0.07% | 1,100 | 20億8593万 | +2.68% | 12.29 | 0.75 |
| 03/08 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 600 | 20億8740万 | +3.2% | 12.3 | 0.75 |
| 02/28 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | 20億8740万 | +3.65% | 12.3 | 0.75 |
| 02/27 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | 20億8740万 | +4.26% | 12.3 | 0.75 |
| 02/26 | 1,401 | 1,420 | 1,401 | 1,420 | +1.36% | 600 | 20億8740万 | +4.72% | 12.3 | 0.75 |
| 02/25 | 1,401 | 1,401 | 1,401 | 1,401 | 0% | 700 | 20億5947万 | +4.01% | 12.14 | 0.74 |
| 02/22 | 1,401 | 1,401 | 1,401 | 1,401 | -1.27% | 200 | 20億5947万 | +4.63% | 12.14 | 0.74 |
| 02/21 | 1,420 | 1,420 | 1,410 | 1,419 | +0.64% | 300 | 20億8593万 | +6.45% | 12.29 | 0.75 |
| 02/20 | 1,400 | 1,410 | 1,400 | 1,410 | 0% | 700 | 20億7270万 | +6.25% | 12.22 | 0.75 |
| 02/19 | 1,410 | 1,410 | 1,410 | 1,410 | +0.36% | 100 | 20億7270万 | +6.5% | 12.22 | 0.75 |
| 02/14 | 1,405 | 1,405 | 1,405 | 1,405 | +0.36% | 100 | 20億6535万 | +6.36% | 12.17 | 0.75 |
| 02/08 | 1,399 | 1,400 | 1,399 | 1,400 | +0.07% | 800 | 20億5800万 | +5.98% | 12.13 | 0.74 |
| 02/06 | 1,386 | 1,399 | 1,386 | 1,399 | -0.07% | 1,900 | 20億5653万 | +5.9% | 12.12 | 0.74 |
| 02/01 | 1,350 | 1,400 | 1,350 | 1,400 | +1.45% | 600 | 20億5800万 | +5.9% | 12.13 | 0.74 |
| 01/31 | 1,399 | 1,399 | 1,331 | 1,380 | -1.36% | 1,700 | 20億2860万 | +4.31% | 11.96 | 0.73 |
| 01/30 | 1,388 | 1,399 | 1,388 | 1,399 | +0.79% | 800 | 20億5653万 | +5.58% | 12.12 | 0.74 |
| 01/25 | 1,390 | 1,390 | 1,388 | 1,388 | +2.06% | 900 | 20億4036万 | +4.68% | 12.03 | 0.74 |
| 01/23 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | 19億9920万 | +2.41% | 11.78 | 0.72 |
| 01/22 | 1,338 | 1,360 | 1,326 | 1,360 | -2.79% | 1,700 | 19億9920万 | +2.33% | 11.78 | 0.72 |
| 01/21 | 1,329 | 1,399 | 1,329 | 1,399 | +6.07% | 1,500 | 20億5653万 | +5.03% | 12.12 | 0.74 |
| 01/17 | 1,310 | 1,319 | 1,310 | 1,319 | +0.76% | 1,200 | 19億3893万 | -1.05% | 11.43 | 0.7 |
| 01/16 | 1,290 | 1,309 | 1,290 | 1,309 | +0.69% | 500 | 19億2423万 | -2.17% | 11.34 | 0.7 |
| 01/11 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 800 | 19億1100万 | -3.13% | 11.26 | 0.69 |
| 01/10 | 1,300 | 1,326 | 1,295 | 1,300 | +1.56% | 1,400 | 19億1100万 | -3.49% | 11.26 | 0.69 |
| 01/09 | 1,280 | 1,280 | 1,279 | 1,280 | 0% | 700 | 18億8160万 | -5.26% | 11.09 | 0.68 |
| 01/08 | 1,295 | 1,295 | 1,279 | 1,280 | +0.87% | 600 | 18億8160万 | -5.67% | 11.09 | 0.68 |
| 01/07 | 1,345 | 1,345 | 1,217 | 1,269 | +3.59% | 1,700 | 18億6543万 | -6.83% | 10.99 | 0.67 |
| 01/04 | 1,230 | 1,230 | 1,222 | 1,225 | -2.78% | 1,300 | 18億75万 | -10.45% | 10.61 | 0.65 |
| 2018 |
| 12/28 | 1,260 | 1,260 | 1,260 | 1,260 | +4.13% | 200 | 18億5220万 | -8.36% | 10.92 | 0.67 |
| 12/26 | 1,175 | 1,210 | 1,175 | 1,210 | +0.41% | 1,000 | 17億7870万 | -12.32% | 10.48 | 0.64 |
| 12/25 | 1,200 | 1,230 | 1,200 | 1,205 | -3.68% | 3,400 | 17億7135万 | -13.12% | 10.44 | 0.64 |
| 12/21 | 1,251 | 1,251 | 1,251 | 1,251 | -0.08% | 300 | 18億3897万 | -10.39% | 10.84 | 0.66 |
| 12/20 | 1,328 | 1,328 | 1,252 | 1,252 | -5.86% | 1,700 | 18億4044万 | -10.76% | 10.85 | 0.66 |
| 12/19 | 1,333 | 1,333 | 1,276 | 1,330 | -1.92% | 1,600 | 19億5510万 | -5.67% | 11.52 | 0.71 |
| 12/18 | 1,366 | 1,366 | 1,356 | 1,356 | -2.66% | 900 | 19億9332万 | -4.03% | 11.75 | 0.72 |
| 12/17 | 1,393 | 1,393 | 1,380 | 1,393 | -0.64% | 700 | 20億4771万 | -1.49% | 12.07 | 0.74 |
| 12/14 | 1,402 | 1,402 | 1,402 | 1,402 | -1.54% | 100 | 20億6094万 | -0.78% | 12.15 | 0.74 |
| 12/13 | 1,424 | 1,424 | 1,424 | 1,424 | -0.07% | 100 | 20億9328万 | +0.85% | 12.34 | 0.76 |
| 12/12 | 1,395 | 1,425 | 1,395 | 1,425 | +0.14% | 200 | 20億9475万 | +0.99% | 12.35 | 0.76 |
| 12/10 | 1,425 | 1,425 | 1,420 | 1,423 | -0.14% | 1,400 | 20億9181万 | +0.92% | 12.33 | 0.76 |
| 12/07 | 1,415 | 1,425 | 1,415 | 1,425 | -0.63% | 300 | 20億9475万 | +1.06% | 12.35 | 0.76 |
| 12/05 | 1,424 | 1,434 | 1,424 | 1,434 | +2.72% | 400 | 21億798万 | +1.63% | 12.42 | 0.76 |
| 12/04 | 1,430 | 1,430 | 1,396 | 1,396 | -2.38% | 300 | 20億5212万 | -0.99% | 12.09 | 0.74 |
| 12/03 | 1,430 | 1,430 | 1,430 | 1,430 | -0.35% | 100 | 21億210万 | +1.27% | 12.39 | 0.76 |
| 11/30 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 200 | 21億945万 | +1.56% | 12.43 | 0.76 |
| 11/29 | 1,418 | 1,435 | 1,418 | 1,435 | +1.2% | 700 | 21億945万 | +1.49% | 12.43 | 0.76 |
| 11/27 | 1,410 | 1,418 | 1,410 | 1,418 | +0.21% | 200 | 20億8446万 | +0.28% | 12.29 | 0.75 |
| 11/26 | 1,415 | 1,415 | 1,410 | 1,415 | +0.35% | 2,500 | 20億8005万 | -0.07% | 12.26 | 0.75 |
| 11/22 | 1,408 | 1,410 | 1,407 | 1,410 | -0.35% | 300 | 20億7270万 | -0.56% | 12.22 | 0.75 |
| 11/20 | 1,402 | 1,421 | 1,387 | 1,415 | -0.42% | 700 | 20億8005万 | -0.35% | 12.26 | 0.75 |
| 11/16 | 1,423 | 1,423 | 1,421 | 1,421 | -0.07% | 500 | 20億8887万 | -0.07% | 12.31 | 0.75 |
| 11/15 | 1,383 | 1,424 | 1,383 | 1,422 | +2.82% | 500 | 20億9034万 | -0.07% | 12.32 | 0.76 |
| 11/14 | 1,418 | 1,425 | 1,382 | 1,383 | -0.36% | 11,100 | 20億3301万 | -2.81% | 11.98 | 0.73 |
| 11/13 | 1,388 | 1,388 | 1,388 | 1,388 | +0.07% | 10,200 | 20億4036万 | -2.66% | 12.03 | 0.74 |
| 11/12 | 1,429 | 1,429 | 1,387 | 1,387 | -2.94% | 20,400 | 20億3889万 | -2.94% | 12.02 | 0.74 |
| 11/09 | 1,429 | 1,429 | 1,429 | 1,429 | 0% | 30,600 | 21億63万 | -0.14% | 12.38 | 0.76 |
| 11/08 | 1,429 | 1,429 | 1,429 | 1,429 | 0% | 2,400 | 21億63万 | -0.14% | 12.38 | 0.76 |
| 11/05 | 1,429 | 1,429 | 1,429 | 1,429 | +2.14% | 200 | 21億63万 | -0.14% | 12.38 | 0.76 |
| 11/02 | 1,360 | 1,399 | 1,360 | 1,399 | +1.3% | 500 | 20億5653万 | -2.24% | 12.12 | 0.74 |
| 11/01 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 200 | 20億3007万 | -3.63% | 11.96 | 0.73 |
| 10/31 | 1,370 | 1,400 | 1,370 | 1,381 | +1.69% | 300 | 20億3007万 | -3.83% | 11.96 | 0.73 |
| 10/29 | 1,400 | 1,400 | 1,358 | 1,358 | -3% | 1,200 | 19億9626万 | -5.56% | 11.77 | 0.72 |
| 10/26 | 1,406 | 1,406 | 1,400 | 1,400 | -1.13% | 800 | 20億5800万 | -2.91% | 12.13 | 0.74 |
| 10/25 | 1,418 | 1,418 | 1,406 | 1,416 | -0.28% | 1,000 | 20億8152万 | -2.01% | 12.27 | 0.75 |
| 10/24 | 1,428 | 1,435 | 1,405 | 1,420 | -1.05% | 1,700 | 20億8740万 | -1.93% | 12.3 | 0.75 |
| 10/23 | 1,427 | 1,435 | 1,427 | 1,435 | +0.84% | 200 | 21億945万 | -1.03% | 12.43 | 0.76 |
| 10/19 | 1,423 | 1,423 | 1,423 | 1,423 | -1.86% | 400 | 20億9181万 | -1.93% | 12.33 | 0.76 |
| 10/12 | 1,449 | 1,450 | 1,447 | 1,450 | -0.07% | 500 | 21億3150万 | -0.07% | 12.56 | 0.77 |
| 10/11 | 1,451 | 1,451 | 1,451 | 1,451 | 0% | 600 | 21億3297万 | -0.07% | 12.57 | 0.77 |
| 10/10 | 1,451 | 1,451 | 1,451 | 1,451 | +0.07% | 200 | 21億3297万 | -0.07% | 12.57 | 0.77 |
| 10/03 | 1,465 | 1,465 | 1,450 | 1,450 | -1.02% | 1,500 | 21億3150万 | -0.21% | 12.56 | 0.77 |
| 10/01 | 1,449 | 1,465 | 1,448 | 1,465 | +0.55% | 1,300 | 21億5355万 | +0.83% | 12.69 | 0.78 |
| 09/28 | 1,457 | 1,457 | 1,457 | 1,457 | -0.55% | 100 | 21億4179万 | +0.21% | 12.62 | 0.77 |
| 09/26 | 1,450 | 1,465 | 1,450 | 1,465 | +1.03% | 600 | 21億5355万 | +0.62% | 12.69 | 0.78 |
| 09/25 | 1,451 | 1,459 | 1,450 | 1,450 | -0.07% | 2,000 | 21億3150万 | -0.48% | 12.56 | 0.77 |
| 09/21 | 1,459 | 1,459 | 1,451 | 1,451 | +0.9% | 200 | 21億3297万 | -0.62% | 12.57 | 0.77 |
| 09/19 | 1,437 | 1,438 | 1,437 | 1,438 | +0.21% | 200 | 21億1386万 | -1.64% | 12.46 | 0.76 |
| 09/18 | 1,437 | 1,447 | 1,433 | 1,435 | -1.98% | 1,200 | 21億945万 | -2.05% | 12.43 | 0.76 |
| 09/13 | 1,433 | 1,464 | 1,433 | 1,464 | +1.95% | 2,100 | 21億5208万 | -0.27% | 12.68 | 0.78 |
| 09/12 | 1,465 | 1,465 | 1,436 | 1,436 | +0.07% | 1,000 | 21億1092万 | -2.31% | 12.44 | 0.76 |
| 09/11 | 1,435 | 1,435 | 1,435 | 1,435 | +0.07% | 100 | 21億945万 | -2.58% | 12.43 | 0.76 |
| 09/10 | 1,433 | 1,434 | 1,433 | 1,434 | +0.07% | 400 | 21億798万 | -2.91% | 12.42 | 0.76 |
| 09/07 | 1,433 | 1,435 | 1,433 | 1,433 | -0.97% | 600 | 21億651万 | -3.18% | 12.42 | 0.76 |
| 09/05 | 1,441 | 1,447 | 1,440 | 1,447 | 0% | 400 | 21億2709万 | -2.49% | 12.54 | 0.77 |
| 09/04 | 1,447 | 1,447 | 1,447 | 1,447 | 0% | 200 | 21億2709万 | -2.69% | 12.54 | 0.77 |
| 08/31 | 1,447 | 1,447 | 1,447 | 1,447 | 0% | 700 | 21億2709万 | -2.89% | 12.54 | 0.77 |
| 08/30 | 1,460 | 1,460 | 1,447 | 1,447 | -2.56% | 1,700 | 21億2709万 | -3.02% | 12.54 | 0.77 |
| 08/28 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 1,800 | 21億8295万 | -0.67% | 12.87 | 0.79 |
| 08/27 | 1,485 | 1,485 | 1,485 | 1,485 | +1.37% | 100 | 21億8295万 | -0.74% | 12.87 | 0.79 |
| 08/24 | 1,486 | 1,486 | 1,465 | 1,465 | +0.34% | 1,100 | 21億5355万 | -2.2% | 12.69 | 0.78 |
| 08/22 | 1,450 | 1,462 | 1,441 | 1,460 | +1.46% | 2,300 | 21億4620万 | -2.73% | 12.65 | 0.78 |
| 08/21 | 1,439 | 1,439 | 1,439 | 1,439 | -0.9% | 400 | 21億1533万 | -4.26% | 12.47 | 0.76 |
| 08/20 | 1,473 | 1,473 | 1,452 | 1,452 | -0.89% | 500 | 21億3444万 | -3.59% | 12.58 | 0.77 |
