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 | 981 | 981 | 975 | 975 | -1.02% | 1,000 | 18億1569万 | +5.29% | 19.85 | 0.82 |
| 03/28 | 1,000 | 1,018 | 981 | 985 | 0% | 1,000 | 18億3432万 | +7.42% | 20.05 | 0.83 |
| 03/27 | 1,002 | 1,090 | 985 | 985 | -1.7% | 4,600 | 18億3432万 | +8.6% | 20.05 | 0.83 |
| 03/26 | 1,001 | 1,003 | 1,001 | 1,002 | +0.1% | 1,300 | 18億6597万 | +11.58% | 20.4 | 0.84 |
| 03/25 | 989 | 1,033 | 955 | 1,001 | -1.77% | 4,000 | 18億6411万 | +12.73% | 20.38 | 0.84 |
| 03/22 | 1,018 | 1,019 | 1,018 | 1,019 | 0% | 1,400 | 18億9763万 | +16.19% | 20.74 | 0.86 |
| 03/20 | 1,029 | 1,050 | 1,019 | 1,019 | -1.74% | 1,400 | 18億9763万 | +17.67% | 20.74 | 0.86 |
| 03/19 | 1,035 | 1,038 | 1,010 | 1,037 | +0.1% | 2,400 | 19億3115万 | +21.43% | 21.11 | 0.87 |
| 03/18 | 1,030 | 1,037 | 1,007 | 1,036 | +0.19% | 2,000 | 19億2929万 | +23.19% | 21.09 | 0.87 |
| 03/15 | 1,035 | 1,035 | 953 | 1,034 | -0.29% | 3,600 | 19億2557万 | +24.73% | 21.05 | 0.87 |
| 03/14 | 995 | 1,037 | 990 | 1,037 | +4.33% | 5,700 | 19億3115万 | +26.77% | 21.11 | 0.87 |
| 03/13 | 977 | 994 | 977 | 994 | +1.74% | 4,000 | 18億5108万 | +23.33% | 20.23 | 0.84 |
| 03/12 | 952 | 978 | 952 | 977 | +4.27% | 1,500 | 18億1942万 | +22.89% | 19.89 | 0.82 |
| 03/11 | 904 | 937 | 866 | 937 | +3.54% | 4,300 | 17億4493万 | +19.36% | 19.07 | 0.79 |
| 03/08 | 955 | 984 | 905 | 905 | -4.54% | 12,000 | 16億8533万 | +16.62% | 18.42 | 0.76 |
| 03/07 | 924 | 955 | 901 | 948 | +3.04% | 5,500 | 17億6541万 | +23.44% | 19.3 | 0.8 |
| 03/06 | 923 | 925 | 865 | 920 | -0.65% | 11,300 | 17億1327万 | +21.37% | 18.73 | 0.77 |
| 03/05 | 843 | 926 | 843 | 926 | +10.5% | 13,400 | 17億2444万 | +23.8% | 18.85 | 0.78 |
| 03/04 | 838 | 842 | 825 | 838 | +3.71% | 3,000 | 15億6056万 | +13.7% | 17.06 | 0.71 |
| 03/01 | 771 | 827 | 771 | 808 | +4.8% | 6,400 | 15億470万 | +10.68% | 16.45 | 0.68 |
| 02/28 | 769 | 778 | 769 | 771 | +1.45% | 2,000 | 14億3579万 | +6.34% | 15.69 | 0.65 |
| 02/27 | 760 | 765 | 744 | 760 | 0% | 1,500 | 14億1531万 | +5.41% | 15.47 | 0.64 |
| 02/26 | 756 | 773 | 756 | 760 | +2.56% | 800 | 14億1531万 | +5.85% | 15.47 | 0.64 |
| 02/25 | 750 | 750 | 741 | 741 | 0% | 1,200 | 13億7993万 | +3.78% | 15.08 | 0.62 |
| 02/22 | 760 | 760 | 741 | 741 | 0% | 1,200 | 13億7993万 | +4.22% | 15.08 | 0.62 |
| 02/21 | 741 | 741 | 741 | 741 | +0.14% | 300 | 13億7993万 | +4.81% | 15.08 | 0.62 |
| 02/20 | 739 | 740 | 739 | 740 | -1.33% | 700 | 13億7806万 | +5.11% | 15.06 | 0.62 |
| 02/19 | 750 | 755 | 750 | 750 | 0% | 400 | 13億9669万 | +7.14% | 15.27 | 0.63 |
| 02/18 | 727 | 750 | 727 | 750 | +1.76% | 600 | 13億9669万 | +7.6% | 15.27 | 0.63 |
| 02/14 | 738 | 739 | 737 | 737 | 0% | 1,000 | 13億7248万 | +6.5% | 15 | 0.62 |
| 02/13 | 713 | 737 | 713 | 737 | +2.5% | 900 | 13億7248万 | +6.97% | 15 | 0.62 |
| 02/12 | 716 | 734 | 716 | 719 | +0.42% | 3,000 | 13億3896万 | +4.96% | 14.64 | 0.61 |
| 02/08 | 715 | 733 | 703 | 716 | -3.89% | 4,000 | 13億3337万 | +4.83% | 14.57 | 0.6 |
| 02/07 | 748 | 748 | 740 | 745 | +0.13% | 1,600 | 13億8737万 | +9.4% | 15.16 | 0.63 |
| 02/06 | 740 | 744 | 740 | 744 | 0% | 1,400 | 13億8551万 | +9.9% | 15.14 | 0.63 |
| 02/05 | 729 | 747 | 729 | 744 | +2.48% | 3,500 | 13億8551万 | +10.88% | 15.14 | 0.63 |
| 02/04 | 727 | 727 | 712 | 726 | +0.83% | 500 | 13億5199万 | +8.68% | 14.78 | 0.61 |
| 02/01 | 705 | 720 | 705 | 720 | 0% | 1,600 | 13億4082万 | +7.95% | 14.66 | 0.61 |
| 01/31 | 720 | 720 | 720 | 720 | +2.13% | 100 | 13億4082万 | +7.62% | 14.66 | 0.61 |
| 01/30 | 705 | 735 | 705 | 705 | +1.44% | 2,000 | 13億1288万 | +5.07% | 14.35 | 0.59 |
| 01/28 | 670 | 695 | 670 | 695 | +3.73% | 2,600 | 12億9426万 | +2.66% | 14.15 | 0.59 |
| 01/25 | 659 | 670 | 659 | 670 | +1.82% | 1,500 | 12億4771万 | -1.9% | 13.64 | 0.56 |
| 01/24 | 653 | 658 | 653 | 658 | -0.3% | 200 | 12億2536万 | -4.64% | 13.39 | 0.55 |
| 01/23 | 660 | 660 | 660 | 660 | -0.9% | 700 | 12億2908万 | -5.44% | 13.43 | 0.56 |
| 01/22 | 678 | 678 | 666 | 666 | -1.33% | 1,000 | 12億4026万 | -5.67% | 13.56 | 0.56 |
| 01/21 | 684 | 684 | 675 | 675 | -0.74% | 900 | 12億5702万 | -5.46% | 13.74 | 0.57 |
| 01/18 | 670 | 680 | 670 | 680 | +1.34% | 2,700 | 12億6633万 | -5.82% | 13.84 | 0.57 |
| 01/17 | 660 | 671 | 660 | 671 | +2.44% | 2,200 | 12億4957万 | -8.21% | 13.66 | 0.56 |
| 01/16 | 660 | 663 | 646 | 655 | 0% | 1,600 | 12億1977万 | -11.61% | 13.33 | 0.55 |
| 01/15 | 635 | 655 | 635 | 655 | 0% | 5,600 | 12億1977万 | -12.78% | 13.33 | 0.55 |
| 01/11 | 650 | 658 | 650 | 655 | +0.92% | 1,500 | 12億1977万 | -13.93% | 13.33 | 0.55 |
| 01/10 | 650 | 650 | 639 | 649 | -2.11% | 1,500 | 12億860万 | -15.71% | 13.21 | 0.55 |
| 01/09 | 646 | 663 | 646 | 663 | +2.63% | 1,600 | 12億3467万 | -15% | 13.5 | 0.56 |
| 01/08 | 645 | 659 | 645 | 646 | +0.47% | 1,500 | 12億301万 | -18.12% | 13.15 | 0.54 |
| 01/07 | 669 | 669 | 643 | 643 | -1.23% | 1,800 | 11億9742万 | -19.42% | 13.09 | 0.54 |
| 01/04 | 657 | 664 | 651 | 651 | -2.4% | 1,900 | 12億1232万 | -19.43% | 13.25 | 0.55 |
| 2018 |
| 12/28 | 636 | 675 | 636 | 667 | +0.15% | 3,200 | 12億4212万 | -18.36% | 13.58 | 0.56 |
| 12/27 | 657 | 678 | 655 | 666 | +2.78% | 4,500 | 12億4026万 | -19.37% | 13.56 | 0.56 |
| 12/26 | 667 | 667 | 615 | 648 | +10.39% | 7,600 | 12億674万 | -22.49% | 13.19 | 0.55 |
| 12/25 | 627 | 639 | 586 | 587 | -11.86% | 10,200 | 10億9314万 | -30.78% | 11.95 | 0.49 |
| 12/21 | 659 | 697 | 620 | 666 | -4.72% | 13,700 | 12億4026万 | -22.74% | 13.56 | 0.56 |
| 12/20 | 751 | 751 | 699 | 699 | -8.98% | 5,700 | 13億171万 | -20.02% | 14.23 | 0.59 |
| 12/19 | 783 | 787 | 758 | 768 | -1.92% | 4,200 | 14億3021万 | -13.22% | 15.63 | 0.65 |
| 12/18 | 796 | 806 | 781 | 783 | -7.67% | 4,900 | 14億5814万 | -12.32% | 15.94 | 0.66 |
| 12/17 | 835 | 848 | 819 | 848 | +0.59% | 3,800 | 15億7919万 | -5.88% | 17.26 | 0.71 |
| 12/14 | 842 | 850 | 842 | 843 | -0.94% | 1,400 | 15億6988万 | -6.85% | 17.16 | 0.71 |
| 12/13 | 851 | 857 | 850 | 851 | 0% | 2,400 | 15億8477万 | -6.48% | 17.32 | 0.72 |
| 12/12 | 858 | 858 | 850 | 851 | -0.82% | 1,400 | 15億8477万 | -6.99% | 17.32 | 0.72 |
| 12/11 | 865 | 865 | 858 | 858 | -0.81% | 600 | 15億9781万 | -6.74% | 17.46 | 0.72 |
| 12/10 | 872 | 873 | 865 | 865 | -2.81% | 3,700 | 16億1084万 | -6.39% | 17.61 | 0.73 |
| 12/07 | 900 | 900 | 890 | 890 | -1.11% | 1,300 | 16億5740万 | -4.09% | 18.12 | 0.75 |
| 12/06 | 910 | 919 | 900 | 900 | -1.1% | 1,700 | 16億7602万 | -3.33% | 18.32 | 0.76 |
| 12/05 | 912 | 912 | 900 | 910 | -0.44% | 1,300 | 16億9465万 | -2.47% | 18.52 | 0.77 |
| 12/04 | 908 | 918 | 884 | 914 | +0.66% | 11,200 | 17億210万 | -2.25% | 18.6 | 0.77 |
| 12/03 | 873 | 988 | 873 | 908 | +2.95% | 7,200 | 16億9092万 | -3.2% | 18.48 | 0.76 |
| 11/30 | 881 | 886 | 871 | 882 | -0.9% | 3,100 | 16億4250万 | -6.67% | 17.95 | 0.74 |
| 11/29 | 887 | 890 | 881 | 890 | +0.45% | 4,900 | 16億5740万 | -6.61% | 18.12 | 0.75 |
| 11/28 | 899 | 899 | 886 | 886 | +0.11% | 1,400 | 16億4995万 | -7.9% | 18.03 | 0.75 |
| 11/27 | 899 | 900 | 885 | 885 | 0% | 2,400 | 16億4809万 | -8.76% | 18.01 | 0.74 |
| 11/26 | 882 | 890 | 881 | 885 | +0.34% | 2,500 | 16億4809万 | -9.6% | 18.01 | 0.74 |
| 11/22 | 882 | 925 | 882 | 882 | -0.9% | 2,400 | 16億4250万 | -10.64% | 17.95 | 0.74 |
| 11/21 | 912 | 912 | 890 | 890 | -2.63% | 1,400 | 16億5740万 | -10.64% | 18.12 | 0.75 |
| 11/20 | 938 | 938 | 912 | 914 | -2.77% | 1,300 | 17億210万 | -8.96% | 18.6 | 0.77 |
| 11/19 | 941 | 941 | 940 | 940 | -1.47% | 1,100 | 17億5051万 | -7.11% | 19.13 | 0.79 |
| 11/16 | 955 | 955 | 954 | 954 | +0.1% | 700 | 17億7659万 | -6.38% | 19.42 | 0.8 |
| 11/15 | 952 | 957 | 952 | 953 | -2.06% | 400 | 17億7472万 | -7.12% | 19.4 | 0.8 |
| 11/14 | 962 | 988 | 951 | 973 | +0.31% | 2,800 | 18億1197万 | -5.72% | 19.81 | 0.82 |
| 11/13 | 975 | 988 | 965 | 970 | -0.51% | 2,200 | 18億638万 | -6.64% | 19.74 | 0.82 |
| 11/12 | 972 | 987 | 972 | 975 | +1.04% | 1,600 | 18億1569万 | -6.79% | 19.85 | 0.82 |
| 11/09 | 970 | 970 | 965 | 965 | -0.52% | 4,100 | 17億9707万 | -8.36% | 19.64 | 0.81 |
| 11/08 | 976 | 976 | 967 | 970 | +0.52% | 900 | 18億638万 | -8.58% | 19.74 | 0.82 |
| 11/07 | 964 | 966 | 964 | 965 | 0% | 1,000 | 17億9707万 | -9.73% | 19.64 | 0.81 |
| 11/06 | 961 | 976 | 961 | 965 | -1.13% | 1,000 | 17億9707万 | -10.4% | 19.64 | 0.81 |
| 11/05 | 976 | 976 | 976 | 976 | +1.56% | 300 | 18億1755万 | -10.05% | 19.87 | 0.82 |
| 11/02 | 961 | 961 | 952 | 961 | +0.1% | 600 | 17億8962万 | -12.08% | 19.56 | 0.81 |
| 11/01 | 957 | 960 | 955 | 960 | +0.31% | 600 | 17億8776万 | -12.73% | 19.54 | 0.81 |
| 10/31 | 965 | 965 | 946 | 957 | -0.83% | 1,900 | 17億8217万 | -13.63% | 19.48 | 0.81 |
| 10/30 | 940 | 969 | 936 | 965 | -2.53% | 5,900 | 17億9707万 | -13.69% | 19.64 | 0.81 |
| 10/29 | 1,081 | 1,081 | 990 | 990 | -7.48% | 2,300 | 18億4363万 | -12.23% | 20.15 | 0.83 |
| 10/26 | 1,082 | 1,082 | 1,070 | 1,070 | -1.83% | 3,200 | 19億9261万 | -6.06% | 21.78 | 0.9 |
