株価チャート
2018/10/30~2019/03/29
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 |
---|
2022 | 1/1, 株式分割 1→1.5 |
2019 |
03/29 | 1,033 | 1,037 | 1,024 | 1,031 | +0.78% | 6,150 | 121億8882万 | -0.06% | 5.21 | 0.66 |
03/28 | 1,033 | 1,033 | 1,017 | 1,023 | -0.97% | 6,150 | 120億9427万 | -0.74% | 5.17 | 0.66 |
03/27 | 1,037 | 1,046 | 1,033 | 1,033 | -2.21% | 4,800 | 122億1245万 | +0.32% | 5.22 | 0.66 |
03/26 | 1,053 | 1,057 | 1,046 | 1,057 | +0.96% | 14,400 | 124億8822万 | +2.69% | 5.34 | 0.68 |
03/25 | 1,052 | 1,054 | 1,030 | 1,047 | -0.57% | 21,600 | 123億7003万 | +1.91% | 5.29 | 0.67 |
03/22 | 1,054 | 1,057 | 1,051 | 1,053 | 0% | 21,750 | 124億4094万 | +2.7% | 5.32 | 0.67 |
03/20 | 1,055 | 1,059 | 1,053 | 1,053 | -0.19% | 6,150 | 124億4094万 | +2.9% | 5.32 | 0.67 |
03/19 | 1,060 | 1,060 | 1,040 | 1,055 | -0.13% | 24,300 | 124億6458万 | +3.2% | 5.33 | 0.68 |
03/18 | 1,058 | 1,059 | 1,053 | 1,056 | -0.06% | 19,200 | 124億8034万 | +3.63% | 5.34 | 0.68 |
03/15 | 1,058 | 1,058 | 1,052 | 1,057 | +0.19% | 15,750 | 124億8822万 | +3.9% | 5.34 | 0.68 |
03/14 | 1,055 | 1,057 | 1,051 | 1,055 | 0% | 22,500 | 124億6458万 | +3.91% | 5.33 | 0.68 |
03/13 | 1,047 | 1,057 | 1,047 | 1,055 | -0.25% | 7,200 | 124億6458万 | +4.22% | 5.33 | 0.68 |
03/12 | 1,020 | 1,057 | 1,018 | 1,057 | +2.99% | 18,150 | 124億9610万 | +4.79% | 5.34 | 0.68 |
03/11 | 1,001 | 1,027 | 1,001 | 1,027 | +2.46% | 11,400 | 121億3366万 | +2.16% | 5.19 | 0.66 |
03/08 | 1,013 | 1,013 | 993 | 1,002 | -1.44% | 27,750 | 118億4214万 | +0.1% | 5.06 | 0.64 |
03/07 | 1,016 | 1,017 | 1,012 | 1,017 | 0% | 7,500 | 120億1548万 | +1.87% | 5.14 | 0.65 |
03/06 | 1,009 | 1,018 | 1,007 | 1,017 | +0.79% | 8,100 | 120億1548万 | +2.28% | 5.14 | 0.65 |
03/05 | 1,013 | 1,013 | 997 | 1,009 | -0.26% | 7,350 | 119億2093万 | +1.78% | 5.1 | 0.65 |
03/04 | 1,011 | 1,016 | 997 | 1,011 | +0.46% | 4,800 | 119億5245万 | +2.36% | 5.11 | 0.65 |
03/01 | 1,010 | 1,011 | 1,002 | 1,007 | -0.26% | 8,550 | 118億9729万 | +2.2% | 5.09 | 0.65 |
02/28 | 1,015 | 1,019 | 1,001 | 1,009 | -1.05% | 6,900 | 119億2881万 | +2.78% | 5.1 | 0.65 |
02/27 | 1,023 | 1,030 | 1,019 | 1,020 | 0% | 6,900 | 120億5487万 | +4.19% | 5.16 | 0.65 |
02/26 | 1,013 | 1,023 | 1,013 | 1,020 | +0.2% | 4,800 | 120億5487万 | +4.62% | 5.16 | 0.65 |
02/25 | 1,007 | 1,018 | 1,006 | 1,018 | +1.06% | 6,000 | 120億3124万 | +4.84% | 5.14 | 0.65 |
02/22 | 1,002 | 1,007 | 1,000 | 1,007 | +0.53% | 5,100 | 119億517万 | +4.17% | 5.09 | 0.65 |
02/21 | 1,007 | 1,007 | 993 | 1,002 | -0.27% | 15,300 | 118億4214万 | +3.94% | 5.06 | 0.64 |
02/20 | 1,007 | 1,015 | 1,003 | 1,005 | -0.2% | 12,900 | 118億7366万 | +4.65% | 5.08 | 0.64 |
02/19 | 1,020 | 1,020 | 1,001 | 1,007 | -0.33% | 10,500 | 118億9729万 | +5.19% | 5.09 | 0.65 |
02/18 | 1,021 | 1,021 | 1,002 | 1,010 | +0.66% | 11,400 | 119億3669万 | +5.98% | 5.1 | 0.65 |
02/15 | 1,005 | 1,005 | 993 | 1,003 | -0.2% | 14,100 | 118億5790万 | +5.73% | 5.07 | 0.64 |
02/14 | 1,011 | 1,021 | 1,004 | 1,005 | -0.4% | 9,000 | 118億8153万 | +6.38% | 5.08 | 0.64 |
02/13 | 1,011 | 1,023 | 993 | 1,009 | +0.6% | 24,600 | 119億2881万 | +7.26% | 5.1 | 0.65 |
02/12 | 1,001 | 1,007 | 997 | 1,003 | +1.01% | 11,250 | 118億5790万 | +7.19% | 5.07 | 0.64 |
02/08 | 995 | 1,000 | 983 | 993 | -0.86% | 11,250 | 117億3971万 | +6.7% | 5.02 | 0.64 |
02/07 | 987 | 1,010 | 987 | 1,002 | +1.55% | 11,850 | 118億4214万 | +8.09% | 5.06 | 0.64 |
02/06 | 985 | 987 | 979 | 987 | +0.14% | 8,850 | 116億6092万 | +7.01% | 4.99 | 0.63 |
02/05 | 945 | 995 | 945 | 985 | +4.45% | 19,650 | 116億4516万 | +7.8% | 4.98 | 0.63 |
02/04 | 926 | 943 | 926 | 943 | +1.87% | 9,750 | 111億4879万 | +4.12% | 4.77 | 0.6 |
02/01 | 934 | 934 | 923 | 926 | +0.22% | 16,800 | 109億4393万 | +2.77% | 4.68 | 0.59 |
01/31 | 925 | 939 | 924 | 924 | 0% | 13,500 | 109億2030万 | +2.44% | 4.67 | 0.59 |
01/30 | 939 | 939 | 923 | 924 | -1.7% | 10,200 | 109億2030万 | +2.21% | 4.67 | 0.59 |
01/29 | 933 | 940 | 920 | 940 | +0.79% | 14,400 | 111億939万 | +3.75% | 4.75 | 0.6 |
01/28 | 937 | 947 | 932 | 933 | -0.43% | 19,950 | 110億2272万 | +2.72% | 4.71 | 0.6 |
01/25 | 939 | 943 | 933 | 937 | +0.36% | 26,100 | 110億7000万 | +2.82% | 4.73 | 0.6 |
01/24 | 937 | 937 | 932 | 933 | 0% | 28,500 | 110億3060万 | +2.12% | 4.72 | 0.6 |
01/23 | 929 | 939 | 923 | 933 | +0.5% | 32,550 | 110億3060万 | +1.78% | 4.72 | 0.6 |
01/22 | 920 | 933 | 915 | 929 | +0.72% | 15,750 | 109億7545万 | +0.94% | 4.69 | 0.6 |
01/21 | 925 | 932 | 917 | 922 | +0.22% | 12,000 | 108億9666万 | -0.22% | 4.66 | 0.59 |
01/18 | 918 | 921 | 917 | 920 | +0.29% | 5,100 | 108億7302万 | -0.97% | 4.65 | 0.59 |
01/17 | 929 | 950 | 917 | 917 | +0.07% | 18,450 | 108億4151万 | -1.78% | 4.64 | 0.59 |
01/16 | 931 | 931 | 916 | 917 | 0% | 10,800 | 108億3363万 | -2.38% | 4.63 | 0.59 |
01/15 | 916 | 929 | 912 | 917 | +1.18% | 14,100 | 108億3363万 | -3% | 4.63 | 0.59 |
01/11 | 907 | 910 | 906 | 906 | 0% | 3,150 | 107億756万 | -4.73% | 4.58 | 0.58 |
01/10 | 914 | 914 | 897 | 906 | -0.88% | 12,450 | 107億756万 | -5.43% | 4.58 | 0.58 |
01/09 | 914 | 931 | 913 | 914 | +0.15% | 11,850 | 108億211万 | -5.19% | 4.62 | 0.59 |
01/08 | 903 | 920 | 895 | 913 | +3.4% | 13,800 | 107億8635万 | -5.81% | 4.61 | 0.58 |
01/07 | 887 | 903 | 883 | 883 | +0.08% | 32,850 | 104億3180万 | -9.38% | 4.46 | 0.57 |
01/04 | 871 | 885 | 857 | 882 | +0.3% | 33,600 | 104億2392万 | -10% | 4.46 | 0.57 |
2018 |
12/28 | 891 | 891 | 871 | 879 | +1% | 11,400 | 103億9240万 | -10.73% | 4.44 | 0.56 |
12/27 | 853 | 871 | 839 | 871 | +7.93% | 38,400 | 102億8998万 | -12.05% | 4.4 | 0.56 |
12/26 | 780 | 814 | 780 | 807 | +4.13% | 37,500 | 95億3359万 | -19.09% | 4.08 | 0.52 |
12/25 | 789 | 804 | 763 | 775 | -6.52% | 121,500 | 91億5540万 | -23.07% | 3.92 | 0.5 |
12/21 | 854 | 871 | 810 | 829 | -11.28% | 172,050 | 97億9360万 | -18.6% | 4.19 | 0.53 |
12/20 | 971 | 979 | 923 | 934 | -3.78% | 30,450 | 110億3848万 | -9.14% | 4.72 | 0.6 |
12/19 | 989 | 989 | 967 | 971 | -0.27% | 33,150 | 114億7183万 | -6.13% | 4.91 | 0.62 |
12/18 | 976 | 991 | 973 | 973 | -2.93% | 23,850 | 115億334万 | -6.23% | 4.92 | 0.62 |
12/17 | 1,013 | 1,013 | 997 | 1,003 | -0.33% | 11,100 | 118億5002万 | -3.87% | 5.07 | 0.64 |
12/14 | 1,014 | 1,019 | 1,001 | 1,006 | -0.59% | 11,400 | 118億8941万 | -3.92% | 5.08 | 0.64 |
12/13 | 1,019 | 1,023 | 1,012 | 1,012 | +0.07% | 12,450 | 119億6032万 | -3.71% | 5.11 | 0.65 |
12/12 | 1,018 | 1,018 | 1,011 | 1,011 | +0.07% | 13,350 | 119億5245万 | -4.14% | 5.11 | 0.65 |
12/11 | 1,037 | 1,037 | 997 | 1,011 | -1.37% | 33,150 | 119億4457万 | -4.56% | 5.11 | 0.65 |
12/10 | 1,033 | 1,035 | 1,015 | 1,025 | -1.03% | 22,950 | 121億1003万 | -3.61% | 5.18 | 0.66 |
12/07 | 1,039 | 1,050 | 1,033 | 1,035 | -0.89% | 14,100 | 122億3609万 | -2.88% | 5.23 | 0.66 |
12/06 | 1,059 | 1,061 | 1,038 | 1,045 | -1.32% | 18,150 | 123億4640万 | -2.18% | 5.28 | 0.67 |
12/05 | 1,041 | 1,065 | 1,041 | 1,059 | -0.81% | 10,650 | 125億1185万 | -1.06% | 5.35 | 0.68 |
12/04 | 1,077 | 1,078 | 1,067 | 1,067 | -0.44% | 24,150 | 126億1428万 | -0.16% | 5.39 | 0.68 |
12/03 | 1,068 | 1,081 | 1,068 | 1,072 | +0.44% | 10,350 | 126億6944万 | +0.56% | 5.42 | 0.69 |
11/30 | 1,050 | 1,073 | 1,045 | 1,067 | +1.07% | 12,000 | 126億1428万 | +0.31% | 5.39 | 0.68 |
11/29 | 1,051 | 1,060 | 1,050 | 1,056 | +0.7% | 10,050 | 124億8034万 | -0.75% | 5.34 | 0.68 |
11/28 | 1,042 | 1,061 | 1,040 | 1,049 | +0.64% | 15,450 | 123億9367万 | -1.72% | 5.3 | 0.67 |
11/27 | 1,032 | 1,049 | 1,025 | 1,042 | +2.29% | 35,850 | 123億1488万 | -2.71% | 5.27 | 0.67 |
11/26 | 1,014 | 1,025 | 1,014 | 1,019 | +0.59% | 4,350 | 120億3911万 | -5.24% | 5.15 | 0.65 |
11/22 | 1,020 | 1,020 | 1,011 | 1,013 | 0% | 14,400 | 119億6820万 | -6.23% | 5.12 | 0.65 |
11/21 | 1,001 | 1,021 | 995 | 1,013 | -2.44% | 60,600 | 119億6820万 | -6.67% | 5.12 | 0.65 |
11/20 | 1,052 | 1,052 | 1,032 | 1,038 | -1.33% | 22,350 | 122億6761万 | -4.86% | 5.25 | 0.67 |
11/19 | 1,033 | 1,062 | 1,033 | 1,052 | -0.88% | 33,300 | 124億3306万 | -3.84% | 5.32 | 0.67 |
11/16 | 1,085 | 1,085 | 1,054 | 1,061 | -0.69% | 22,200 | 125億4337万 | -3.25% | 5.36 | 0.68 |
11/15 | 1,087 | 1,087 | 1,069 | 1,069 | -0.8% | 9,750 | 126億3004万 | -2.76% | 5.4 | 0.68 |
11/14 | 1,093 | 1,097 | 1,077 | 1,077 | -0.98% | 16,050 | 127億3247万 | -2.15% | 5.44 | 0.69 |
11/13 | 1,082 | 1,099 | 1,037 | 1,088 | -0.43% | 46,350 | 128億5853万 | -1.36% | 5.5 | 0.7 |
11/12 | 1,081 | 1,100 | 1,081 | 1,093 | -1.03% | 14,400 | 129億1368万 | -1.12% | 5.52 | 0.7 |
11/09 | 1,110 | 1,118 | 1,101 | 1,104 | -0.3% | 7,950 | 130億4763万 | -0.27% | 5.58 | 0.71 |
11/08 | 1,127 | 1,129 | 1,107 | 1,107 | +0.06% | 17,700 | 130億8702万 | -0.24% | 5.6 | 0.71 |
11/07 | 1,110 | 1,116 | 1,097 | 1,107 | +0.3% | 18,450 | 130億7914万 | -0.48% | 5.59 | 0.71 |
11/06 | 1,107 | 1,109 | 1,097 | 1,103 | -0.3% | 7,350 | 130億3975万 | -1.05% | 5.58 | 0.71 |
11/05 | 1,093 | 1,108 | 1,093 | 1,107 | +0.91% | 10,050 | 130億7914万 | -1.01% | 5.59 | 0.71 |
11/02 | 1,092 | 1,103 | 1,083 | 1,097 | +0.55% | 19,650 | 129億6096万 | -2.17% | 5.54 | 0.7 |
11/01 | 1,096 | 1,104 | 1,083 | 1,091 | -0.49% | 10,800 | 128億9005万 | -2.97% | 5.51 | 0.7 |
10/31 | 1,064 | 1,099 | 1,056 | 1,096 | +5.18% | 20,250 | 129億5308万 | -2.75% | 5.54 | 0.7 |
10/30 | 979 | 1,042 | 979 | 1,042 | +5.32% | 33,300 | 123億1488万 | -7.87% | 5.27 | 0.67 |