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 | 1,081 | 1,089 | 1,080 | 1,080 | +0.19% | 4,700 | 64億8000万 | +7.04% | 10.31 | 0.4 |
| 03/28 | 1,065 | 1,078 | 1,065 | 1,078 | +2.08% | 200 | 64億6800万 | +7.26% | 10.29 | 0.4 |
| 03/27 | 1,057 | 1,060 | 1,056 | 1,056 | -0.38% | 1,300 | 63億3600万 | +5.39% | 10.08 | 0.4 |
| 03/26 | 1,056 | 1,068 | 1,055 | 1,060 | +0.47% | 3,900 | 63億6000万 | +6% | 10.12 | 0.4 |
| 03/25 | 1,050 | 1,055 | 1,050 | 1,055 | +0.67% | 3,200 | 63億3000万 | +5.71% | 10.07 | 0.4 |
| 03/22 | 1,030 | 1,077 | 1,030 | 1,048 | +2.85% | 4,300 | 62億8800万 | +5.22% | 10 | 0.39 |
| 03/20 | 1,000 | 1,104 | 997 | 1,019 | +2.72% | 5,900 | 61億1400万 | +2.52% | 9.73 | 0.38 |
| 03/19 | 990 | 998 | 990 | 992 | +0.81% | 1,800 | 59億5200万 | -0.1% | 9.47 | 0.37 |
| 03/18 | 984 | 984 | 984 | 984 | +0.1% | 700 | 59億400万 | -1.01% | 9.39 | 0.37 |
| 03/15 | 981 | 992 | 981 | 983 | +0.31% | 2,000 | 58億9800万 | -1.11% | 9.38 | 0.37 |
| 03/13 | 980 | 981 | 980 | 980 | 0% | 6,700 | 58億8000万 | -1.51% | 9.36 | 0.37 |
| 03/12 | 980 | 980 | 980 | 980 | +0.1% | 600 | 58億8000万 | -1.61% | 9.36 | 0.37 |
| 03/11 | 979 | 979 | 979 | 979 | +0.72% | 100 | 58億7400万 | -1.71% | 9.35 | 0.37 |
| 03/08 | 972 | 975 | 970 | 972 | 0% | 5,600 | 58億3200万 | -2.41% | 9.28 | 0.36 |
| 03/07 | 981 | 981 | 972 | 972 | +2.21% | 1,400 | 58億3200万 | -2.51% | 9.28 | 0.36 |
| 03/06 | 1,000 | 1,000 | 945 | 951 | -4.52% | 3,000 | 57億600万 | -4.71% | 9.08 | 0.36 |
| 03/05 | 996 | 996 | 996 | 996 | +0.1% | 300 | 59億7600万 | -0.4% | 9.51 | 0.37 |
| 03/04 | 1,010 | 1,010 | 995 | 995 | -1% | 1,300 | 59億7000万 | -0.5% | 9.5 | 0.37 |
| 02/28 | 1,000 | 1,005 | 999 | 1,005 | +0.4% | 1,800 | 60億3000万 | +0.5% | 9.59 | 0.38 |
| 02/27 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 300 | 60億600万 | +0.1% | 9.56 | 0.38 |
| 02/26 | 1,008 | 1,008 | 1,000 | 1,000 | -0.79% | 400 | 60億 | +0.1% | 9.55 | 0.37 |
| 02/25 | 1,000 | 1,008 | 1,000 | 1,008 | +0.8% | 300 | 60億4800万 | +0.9% | 9.62 | 0.38 |
| 02/22 | 1,001 | 1,001 | 1,000 | 1,000 | -0.3% | 400 | 60億 | +0.3% | 9.55 | 0.37 |
| 02/21 | 1,012 | 1,012 | 1,001 | 1,003 | -1.67% | 600 | 60億1800万 | +0.7% | 9.58 | 0.38 |
| 02/20 | 1,020 | 1,020 | 1,020 | 1,020 | +3.03% | 2,000 | 61億2000万 | +2.51% | 9.74 | 0.38 |
| 02/19 | 1,000 | 1,000 | 990 | 990 | -1% | 3,500 | 59億4000万 | -0.3% | 9.45 | 0.37 |
| 02/18 | 1,004 | 1,010 | 1,000 | 1,000 | 0% | 2,100 | 60億 | +0.81% | 9.55 | 0.37 |
| 02/15 | 1,010 | 1,010 | 999 | 1,000 | -0.99% | 2,900 | 60億 | +0.91% | 9.55 | 0.37 |
| 02/14 | 1,010 | 1,019 | 1,001 | 1,010 | +0.5% | 6,600 | 60億6000万 | +2.12% | 9.64 | 0.38 |
| 02/13 | 1,006 | 1,016 | 1,005 | 1,005 | -0.1% | 5,200 | 60億3000万 | +1.82% | 9.59 | 0.38 |
| 02/12 | 1,005 | 1,010 | 1,005 | 1,006 | +0.6% | 5,900 | 60億3600万 | +2.13% | 9.6 | 0.38 |
| 02/08 | 1,000 | 1,000 | 993 | 1,000 | +0.1% | 1,900 | 60億 | +1.73% | 9.55 | 0.37 |
| 02/07 | 1,013 | 1,017 | 999 | 999 | -0.7% | 1,200 | 59億9400万 | +1.94% | 9.54 | 0.37 |
| 02/06 | 1,007 | 1,019 | 1,005 | 1,006 | +0.1% | 2,800 | 60億3600万 | +3.18% | 9.6 | 0.38 |
| 02/05 | 1,000 | 1,005 | 1,000 | 1,005 | +0.4% | 1,900 | 60億3000万 | +3.61% | 9.59 | 0.38 |
| 02/04 | 991 | 1,001 | 991 | 1,001 | +1.42% | 3,800 | 60億600万 | +3.73% | 9.56 | 0.38 |
| 02/01 | 981 | 987 | 981 | 987 | +1.13% | 400 | 59億2200万 | +2.6% | 9.42 | 0.37 |
| 01/31 | 990 | 1,005 | 971 | 976 | -1.61% | 4,400 | 58億5600万 | +1.56% | 9.32 | 0.37 |
| 01/30 | 1,000 | 1,000 | 992 | 992 | -0.7% | 1,900 | 59億5200万 | +3.33% | 9.47 | 0.37 |
| 01/29 | 1,000 | 1,000 | 999 | 999 | 0% | 900 | 59億9400万 | +4.17% | 9.54 | 0.37 |
| 01/28 | 1,000 | 1,000 | 999 | 999 | +0.3% | 1,600 | 59億9400万 | +4.39% | 9.54 | 0.37 |
| 01/25 | 994 | 996 | 994 | 996 | +0.2% | 1,600 | 59億7600万 | +4.18% | 9.51 | 0.37 |
| 01/24 | 993 | 994 | 988 | 994 | +0.2% | 5,400 | 59億6400万 | +4.08% | 9.49 | 0.37 |
| 01/23 | 991 | 992 | 991 | 992 | +0.2% | 700 | 59億5200万 | +3.98% | 9.47 | 0.37 |
| 01/22 | 990 | 1,005 | 990 | 990 | 0% | 3,000 | 59億4000万 | +3.88% | 9.45 | 0.37 |
| 01/21 | 977 | 1,010 | 977 | 990 | +1.33% | 4,700 | 59億4000万 | +3.99% | 9.45 | 0.37 |
| 01/18 | 974 | 977 | 970 | 977 | +0.21% | 2,100 | 58億6200万 | +2.63% | 9.33 | 0.37 |
| 01/17 | 969 | 975 | 969 | 975 | +0.62% | 1,100 | 58億5000万 | +2.42% | 9.31 | 0.37 |
| 01/16 | 969 | 969 | 960 | 969 | +0.94% | 1,500 | 58億1400万 | +1.79% | 9.25 | 0.36 |
| 01/11 | 970 | 970 | 960 | 960 | -0.93% | 2,100 | 57億6000万 | +0.73% | 9.16 | 0.36 |
| 01/10 | 969 | 974 | 963 | 969 | 0% | 6,500 | 58億1400万 | +1.57% | 9.25 | 0.36 |
| 01/09 | 970 | 970 | 963 | 969 | +1.04% | 2,800 | 58億1400万 | +1.47% | 9.25 | 0.36 |
| 01/08 | 959 | 960 | 959 | 959 | +0.1% | 800 | 57億5400万 | +0.31% | 9.16 | 0.36 |
| 01/07 | 950 | 970 | 946 | 958 | -0.73% | 4,500 | 57億4800万 | 0% | 9.15 | 0.36 |
| 01/04 | 942 | 965 | 942 | 965 | +0.84% | 2,900 | 57億9000万 | +0.63% | 9.21 | 0.36 |
| 2018 |
| 12/28 | 912 | 957 | 912 | 957 | +4.93% | 3,100 | 57億4200万 | -0.31% | 9.14 | 0.36 |
| 12/27 | 911 | 915 | 911 | 912 | +5.19% | 1,000 | 54億7200万 | -5.1% | 8.71 | 0.34 |
| 12/26 | 895 | 896 | 867 | 867 | -3.13% | 5,000 | 52億200万 | -9.97% | 8.28 | 0.32 |
| 12/25 | 865 | 898 | 865 | 895 | +2.87% | 3,900 | 53億7000万 | -7.45% | 8.54 | 0.34 |
| 12/21 | 933 | 941 | 870 | 870 | -7.94% | 5,900 | 52億2000万 | -10.22% | 8.31 | 0.33 |
| 12/20 | 945 | 967 | 945 | 945 | 0% | 6,900 | 56億7000万 | -2.88% | 9.02 | 0.35 |
| 12/19 | 949 | 949 | 945 | 945 | -0.21% | 900 | 56億7000万 | -2.98% | 9.02 | 0.35 |
| 12/18 | 969 | 969 | 947 | 947 | -2.27% | 3,700 | 56億8200万 | -2.77% | 9.04 | 0.35 |
| 12/17 | 975 | 975 | 959 | 969 | +0.94% | 2,400 | 58億1400万 | -0.62% | 9.25 | 0.36 |
| 12/14 | 969 | 969 | 948 | 960 | -1.03% | 2,700 | 57億6000万 | -1.64% | 9.16 | 0.36 |
| 12/13 | 970 | 970 | 969 | 970 | 0% | 1,000 | 58億2000万 | -0.72% | 9.26 | 0.36 |
| 12/12 | 976 | 981 | 970 | 970 | +0.31% | 2,800 | 58億2000万 | -0.61% | 9.26 | 0.36 |
| 12/11 | 967 | 975 | 956 | 967 | -1.02% | 4,800 | 58億200万 | -0.82% | 9.23 | 0.36 |
| 12/10 | 984 | 984 | 977 | 977 | +1.03% | 900 | 58億6200万 | +0.31% | 9.33 | 0.37 |
| 12/07 | 995 | 998 | 940 | 967 | -0.51% | 9,000 | 58億200万 | -0.51% | 9.23 | 0.36 |
| 12/06 | 984 | 985 | 972 | 972 | -1.12% | 2,000 | 58億3200万 | +0.21% | 9.28 | 0.36 |
| 12/05 | 984 | 985 | 983 | 983 | +0.2% | 1,500 | 58億9800万 | +1.55% | 9.38 | 0.37 |
| 12/04 | 983 | 983 | 981 | 981 | -0.2% | 1,600 | 58億8600万 | +1.66% | 9.37 | 0.37 |
| 12/03 | 990 | 990 | 983 | 983 | -0.61% | 1,300 | 58億9800万 | +2.18% | 9.38 | 0.37 |
| 11/30 | 998 | 998 | 989 | 989 | -1.59% | 1,500 | 59億3400万 | +3.02% | 9.44 | 0.37 |
| 11/29 | 991 | 1,008 | 990 | 1,005 | +1.41% | 5,000 | 60億3000万 | +4.8% | 9.59 | 0.38 |
| 11/28 | 1,005 | 1,006 | 991 | 991 | -1.1% | 2,500 | 59億4600万 | +3.66% | 9.46 | 0.37 |
| 11/27 | 997 | 1,027 | 997 | 1,002 | +0.5% | 6,200 | 60億1200万 | +4.92% | 9.57 | 0.38 |
| 11/26 | 990 | 997 | 985 | 997 | +2.26% | 4,300 | 59億8200万 | +4.62% | 9.52 | 0.37 |
| 11/22 | 978 | 980 | 975 | 975 | -0.51% | 1,200 | 58億5000万 | +2.52% | 9.31 | 0.37 |
| 11/21 | 969 | 980 | 969 | 980 | +1.03% | 4,000 | 58億8000万 | +3.16% | 9.36 | 0.37 |
| 11/20 | 969 | 970 | 969 | 970 | +0.83% | 1,100 | 58億2000万 | +2.32% | 9.26 | 0.36 |
| 11/16 | 962 | 962 | 962 | 962 | +0.42% | 200 | 57億7200万 | +1.58% | 9.18 | 0.36 |
| 11/15 | 955 | 961 | 954 | 958 | +0.31% | 3,800 | 57億4800万 | +1.16% | 9.15 | 0.36 |
| 11/14 | 965 | 966 | 955 | 955 | -1.04% | 6,600 | 57億3000万 | +0.84% | 9.12 | 0.36 |
| 11/13 | 964 | 974 | 961 | 965 | +0.1% | 2,700 | 57億9000万 | +1.79% | 9.21 | 0.36 |
| 11/12 | 964 | 964 | 964 | 964 | -0.92% | 1,000 | 57億8400万 | +1.8% | 9.2 | 0.36 |
| 11/09 | 973 | 974 | 973 | 973 | -1.52% | 4,800 | 58億3800万 | +2.85% | 9.29 | 0.36 |
| 11/08 | 973 | 988 | 969 | 988 | +0.71% | 5,000 | 59億2800万 | +4.55% | 9.43 | 0.37 |
| 11/07 | 1,000 | 1,001 | 980 | 981 | +4.25% | 14,500 | 58億8600万 | +3.92% | 9.37 | 0.37 |
| 11/06 | 940 | 947 | 940 | 941 | +0.21% | 1,400 | 56億4600万 | -0.11% | 8.98 | 0.35 |
| 11/05 | 940 | 940 | 930 | 939 | -0.11% | 2,600 | 56億3400万 | -0.32% | 8.96 | 0.35 |
| 11/02 | 926 | 940 | 924 | 940 | +1.08% | 4,900 | 56億4000万 | -0.32% | 8.97 | 0.35 |
| 11/01 | 925 | 930 | 925 | 930 | +0.65% | 200 | 55億8000万 | -1.38% | 8.88 | 0.35 |
| 10/31 | 924 | 924 | 924 | 924 | +1.2% | 800 | 55億4400万 | -2.01% | 8.82 | 0.35 |
| 10/30 | 915 | 918 | 910 | 913 | -0.54% | 7,900 | 54億7800万 | -3.28% | 8.72 | 0.34 |
| 10/29 | 921 | 947 | 910 | 918 | +0.77% | 4,500 | 55億800万 | -2.86% | 8.76 | 0.34 |
| 10/26 | 934 | 945 | 911 | 911 | -2.98% | 5,900 | 54億6600万 | -3.6% | 8.7 | 0.34 |
| 10/25 | 937 | 948 | 926 | 939 | -1.16% | 3,400 | 56億3400万 | -0.74% | 8.96 | 0.35 |
| 10/24 | 953 | 953 | 942 | 950 | +0.85% | 2,400 | 57億 | +0.42% | 9.07 | 0.36 |
