株価チャート
2018/11/02~2019/04/03
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 |
04/03 | 1,038 | 1,038 | 1,017 | 1,027 | -0.96% | 23,800 | 374億1990万 | -0.58% | 8.48 | 0.67 |
04/02 | 1,055 | 1,060 | 1,035 | 1,037 | -1.98% | 20,700 | 377億8426万 | +0.29% | 8.57 | 0.68 |
04/01 | 1,037 | 1,065 | 1,037 | 1,058 | +2.22% | 20,500 | 385億4942万 | +2.22% | 8.74 | 0.69 |
03/29 | 1,048 | 1,050 | 1,032 | 1,035 | -0.86% | 9,900 | 377億1138万 | 0% | 8.66 | 0.71 |
03/28 | 1,057 | 1,057 | 1,042 | 1,044 | -2.79% | 26,900 | 380億3931万 | +0.58% | 8.73 | 0.72 |
03/27 | 1,050 | 1,074 | 1,036 | 1,074 | +1.23% | 31,100 | 391億3239万 | +3.37% | 8.98 | 0.74 |
03/26 | 1,029 | 1,061 | 1,029 | 1,061 | +3.92% | 47,900 | 386億5872万 | +2.31% | 8.87 | 0.73 |
03/25 | 1,053 | 1,053 | 1,021 | 1,021 | -3.13% | 28,300 | 372億128万 | -1.54% | 8.54 | 0.7 |
03/22 | 1,036 | 1,054 | 1,031 | 1,054 | +2.43% | 25,500 | 384億367万 | +1.74% | 8.81 | 0.72 |
03/20 | 1,021 | 1,036 | 1,020 | 1,029 | +0.88% | 27,300 | 374億9277万 | -0.58% | 8.61 | 0.71 |
03/19 | 1,013 | 1,021 | 1,006 | 1,020 | +0.49% | 25,000 | 371億6484万 | -1.45% | 8.53 | 0.7 |
03/18 | 1,000 | 1,015 | 997 | 1,015 | +2.32% | 28,800 | 369億8266万 | -1.93% | 8.49 | 0.7 |
03/15 | 996 | 1,007 | 992 | 992 | -0.2% | 35,800 | 361億4463万 | -4.25% | 8.3 | 0.68 |
03/14 | 1,015 | 1,018 | 992 | 994 | -1.88% | 64,900 | 362億1750万 | -4.24% | 8.31 | 0.68 |
03/13 | 1,024 | 1,027 | 1,012 | 1,013 | -1.27% | 18,500 | 369億979万 | -2.5% | 8.47 | 0.69 |
03/12 | 1,018 | 1,035 | 1,018 | 1,026 | +1.18% | 26,400 | 373億8346万 | -1.44% | 8.58 | 0.7 |
03/11 | 1,005 | 1,014 | 1,005 | 1,014 | +1.1% | 14,300 | 369億4623万 | -2.69% | 8.48 | 0.7 |
03/08 | 1,006 | 1,017 | 1,002 | 1,003 | -1.67% | 31,600 | 365億4543万 | -3.65% | 8.39 | 0.69 |
03/07 | 1,023 | 1,030 | 1,013 | 1,020 | -0.97% | 23,800 | 371億6484万 | -2.11% | 8.53 | 0.7 |
03/06 | 1,032 | 1,040 | 1,030 | 1,030 | -0.77% | 20,900 | 375億2920万 | -1.06% | 8.61 | 0.71 |
03/05 | 1,038 | 1,044 | 1,032 | 1,038 | -0.76% | 16,100 | 378億2069万 | -0.29% | 8.68 | 0.71 |
03/04 | 1,050 | 1,051 | 1,038 | 1,046 | -0.1% | 13,300 | 381億1218万 | +0.58% | 8.75 | 0.72 |
03/01 | 1,059 | 1,059 | 1,046 | 1,047 | -1.13% | 16,400 | 381億4862万 | +0.67% | 8.76 | 0.72 |
02/28 | 1,061 | 1,069 | 1,050 | 1,059 | -0.66% | 12,600 | 385億8585万 | +1.92% | 8.86 | 0.73 |
02/27 | 1,064 | 1,076 | 1,058 | 1,066 | +0.38% | 19,600 | 388億4090万 | +2.8% | 8.91 | 0.73 |
02/26 | 1,044 | 1,064 | 1,043 | 1,062 | +1.82% | 20,100 | 386億9516万 | +2.51% | 8.88 | 0.73 |
02/25 | 1,075 | 1,075 | 1,041 | 1,043 | -2.89% | 33,400 | 380億287万 | +0.77% | 8.72 | 0.71 |
02/22 | 1,087 | 1,087 | 1,061 | 1,074 | -1.92% | 23,700 | 391億3239万 | +3.77% | 8.98 | 0.74 |
02/21 | 1,071 | 1,098 | 1,071 | 1,095 | +2.53% | 36,200 | 398億9755万 | +6% | 9.16 | 0.75 |
02/20 | 1,047 | 1,073 | 1,047 | 1,068 | +2.2% | 18,300 | 389億1378万 | +3.69% | 8.93 | 0.73 |
02/19 | 1,048 | 1,057 | 1,042 | 1,045 | -0.29% | 20,400 | 380億7575万 | +1.55% | 8.74 | 0.72 |
02/18 | 1,019 | 1,048 | 1,019 | 1,048 | +4.38% | 28,300 | 381億8505万 | +1.95% | 8.76 | 0.72 |
02/15 | 1,010 | 1,012 | 1,000 | 1,004 | -1.38% | 44,300 | 365億8186万 | -2.24% | 8.4 | 0.69 |
02/14 | 1,031 | 1,035 | 1,011 | 1,018 | -1.26% | 35,300 | 370億9197万 | -0.97% | 8.51 | 0.7 |
02/13 | 1,042 | 1,042 | 1,020 | 1,031 | -0.19% | 31,800 | 375億6564万 | +0.19% | 8.62 | 0.71 |
02/12 | 1,036 | 1,044 | 1,031 | 1,033 | +0.58% | 39,200 | 376億3851万 | +0.39% | 8.64 | 0.71 |
02/08 | 1,031 | 1,037 | 1,021 | 1,027 | -1.72% | 24,000 | 374億1990万 | -0.1% | 8.59 | 0.7 |
02/07 | 1,032 | 1,045 | 1,023 | 1,045 | +1.26% | 14,300 | 380億7575万 | +1.65% | 8.74 | 0.72 |
02/06 | 1,047 | 1,047 | 1,028 | 1,032 | -1.43% | 20,300 | 376億208万 | +0.39% | 8.63 | 0.71 |
02/05 | 1,049 | 1,054 | 1,039 | 1,047 | +0.29% | 14,800 | 381億4862万 | +2.15% | 8.76 | 0.72 |
02/04 | 1,015 | 1,048 | 1,011 | 1,044 | +3.26% | 40,300 | 380億3931万 | +2.15% | 8.73 | 0.72 |
02/01 | 1,009 | 1,018 | 1,004 | 1,011 | +0.1% | 42,800 | 368億3692万 | -0.88% | 8.45 | 0.69 |
01/31 | 1,011 | 1,056 | 1,007 | 1,010 | +0.1% | 57,600 | 368億48万 | -1.08% | 8.45 | 0.69 |
01/30 | 1,027 | 1,030 | 1,009 | 1,009 | -1.75% | 31,200 | 367億6405万 | -1.37% | 8.44 | 0.69 |
01/29 | 1,021 | 1,029 | 1,021 | 1,027 | +0.59% | 10,700 | 374億1990万 | +0.1% | 8.59 | 0.7 |
01/28 | 1,029 | 1,029 | 1,019 | 1,021 | -0.68% | 15,200 | 372億128万 | -0.68% | 8.54 | 0.7 |
01/25 | 1,033 | 1,042 | 1,028 | 1,028 | +0.39% | 10,700 | 374億5633万 | -0.39% | 8.6 | 0.7 |
01/24 | 1,027 | 1,028 | 1,015 | 1,024 | +0.1% | 13,600 | 373億1059万 | -1.16% | 8.56 | 0.7 |
01/23 | 1,028 | 1,031 | 1,023 | 1,023 | -1.06% | 9,300 | 372億7415万 | -1.54% | 8.56 | 0.7 |
01/22 | 1,047 | 1,047 | 1,028 | 1,034 | -0.39% | 10,100 | 376億7495万 | -0.67% | 8.65 | 0.71 |
01/21 | 1,040 | 1,047 | 1,034 | 1,038 | +0.29% | 12,100 | 378億2069万 | -0.57% | 8.68 | 0.71 |
01/18 | 1,029 | 1,044 | 1,029 | 1,035 | +0.58% | 11,800 | 377億1138万 | -1.24% | 8.66 | 0.71 |
01/17 | 1,025 | 1,039 | 1,022 | 1,029 | +0.59% | 14,000 | 374億9277万 | -2.09% | 8.61 | 0.71 |
01/16 | 1,029 | 1,036 | 1,023 | 1,023 | -1.06% | 12,600 | 372億7415万 | -3.13% | 8.56 | 0.7 |
01/15 | 1,025 | 1,038 | 1,023 | 1,034 | +1.08% | 17,300 | 376億7495万 | -2.45% | 8.65 | 0.71 |
01/11 | 1,037 | 1,037 | 1,020 | 1,023 | -1.06% | 15,300 | 372億7415万 | -3.94% | 8.56 | 0.7 |
01/10 | 1,023 | 1,037 | 1,016 | 1,034 | +1.08% | 23,000 | 376億7495万 | -3.36% | 8.65 | 0.71 |
01/09 | 1,037 | 1,037 | 1,020 | 1,023 | -1.06% | 22,000 | 372億7415万 | -4.66% | 8.56 | 0.7 |
01/08 | 1,030 | 1,042 | 1,023 | 1,034 | -0.1% | 15,500 | 376億7495万 | -3.9% | 8.65 | 0.71 |
01/07 | 1,039 | 1,046 | 1,027 | 1,035 | +1.27% | 14,700 | 377億1138万 | -3.9% | 8.66 | 0.71 |
01/04 | 1,015 | 1,027 | 995 | 1,022 | -0.39% | 28,700 | 372億3771万 | -5.28% | 8.55 | 0.7 |
2018 |
12/28 | 1,025 | 1,035 | 1,019 | 1,026 | -0.39% | 9,300 | 373億8346万 | -5.09% | 8.58 | 0.7 |
12/27 | 1,008 | 1,030 | 978 | 1,030 | +6.4% | 23,700 | 375億2920万 | -4.89% | 8.61 | 0.71 |
12/26 | 965 | 995 | 957 | 968 | +1.47% | 24,200 | 352億7016万 | -10.78% | 8.1 | 0.66 |
12/25 | 987 | 989 | 952 | 954 | -5.36% | 59,400 | 347億6006万 | -12.4% | 7.98 | 0.65 |
12/21 | 1,014 | 1,023 | 991 | 1,008 | -2.14% | 53,900 | 367億2761万 | -7.86% | 8.43 | 0.69 |
12/20 | 1,031 | 1,054 | 1,027 | 1,030 | -2.83% | 61,500 | 375億2920万 | -6.11% | 8.61 | 0.71 |
12/19 | 1,076 | 1,079 | 1,057 | 1,060 | -1.49% | 16,700 | 386億2229万 | -3.55% | 8.86 | 0.73 |
12/18 | 1,081 | 1,088 | 1,076 | 1,076 | -1.56% | 22,800 | 392億527万 | -2.27% | 9 | 0.74 |
12/17 | 1,123 | 1,125 | 1,093 | 1,093 | -2.06% | 21,800 | 398億2468万 | -0.82% | 9.14 | 0.75 |
12/14 | 1,145 | 1,145 | 1,110 | 1,116 | -1.06% | 35,900 | 406億6271万 | +1.18% | 9.33 | 0.77 |
12/13 | 1,123 | 1,129 | 1,117 | 1,128 | +1.9% | 22,400 | 410億9994万 | +2.27% | 9.43 | 0.77 |
12/12 | 1,100 | 1,108 | 1,095 | 1,107 | +2.88% | 18,200 | 403億3479万 | +0.45% | 9.26 | 0.76 |
12/11 | 1,114 | 1,120 | 1,076 | 1,076 | -2.89% | 15,000 | 392億527万 | -2.27% | 9 | 0.74 |
12/10 | 1,116 | 1,125 | 1,107 | 1,108 | -1.25% | 17,600 | 403億7122万 | +0.54% | 9.27 | 0.76 |
12/07 | 1,121 | 1,133 | 1,114 | 1,122 | -0.36% | 26,000 | 408億8133万 | +1.91% | 9.38 | 0.77 |
12/06 | 1,145 | 1,145 | 1,116 | 1,126 | -0.79% | 30,300 | 410億2707万 | +2.46% | 9.42 | 0.77 |
12/05 | 1,146 | 1,155 | 1,130 | 1,135 | -0.44% | 34,300 | 413億5500万 | +3.46% | 9.49 | 0.78 |
12/04 | 1,165 | 1,167 | 1,130 | 1,140 | -1.47% | 30,600 | 415億3718万 | +4.11% | 9.53 | 0.78 |
12/03 | 1,159 | 1,159 | 1,139 | 1,157 | +0.26% | 24,000 | 421億5659万 | +6.05% | 9.68 | 0.79 |
11/30 | 1,114 | 1,154 | 1,114 | 1,154 | +4.34% | 37,900 | 420億4728万 | +6.16% | 9.65 | 0.79 |
11/29 | 1,093 | 1,114 | 1,087 | 1,106 | +2.6% | 34,800 | 402億9835万 | +1.94% | 9.25 | 0.76 |
11/28 | 1,078 | 1,082 | 1,070 | 1,078 | +0.28% | 11,600 | 392億7814万 | -0.74% | 9.02 | 0.74 |
11/27 | 1,083 | 1,083 | 1,071 | 1,075 | +0.28% | 8,100 | 391億6883万 | -1.19% | 8.99 | 0.74 |
11/26 | 1,084 | 1,084 | 1,067 | 1,072 | -0.74% | 11,100 | 390億5952万 | -1.65% | 8.97 | 0.73 |
11/22 | 1,069 | 1,081 | 1,065 | 1,080 | +0.65% | 12,200 | 393億5101万 | -1.19% | 9.03 | 0.74 |
11/21 | 1,073 | 1,080 | 1,062 | 1,073 | -0.83% | 19,500 | 390億9596万 | -2.1% | 8.97 | 0.74 |
11/20 | 1,076 | 1,083 | 1,075 | 1,082 | +0.56% | 6,800 | 394億2388万 | -1.55% | 9.05 | 0.74 |
11/19 | 1,068 | 1,083 | 1,068 | 1,076 | -0.46% | 25,300 | 392億527万 | -2.27% | 9 | 0.74 |
11/16 | 1,080 | 1,086 | 1,068 | 1,081 | -0.37% | 18,800 | 393億8745万 | -2.08% | 9.04 | 0.74 |
11/15 | 1,076 | 1,088 | 1,072 | 1,085 | +0.46% | 9,200 | 395億3319万 | -1.9% | 9.07 | 0.74 |
11/14 | 1,085 | 1,094 | 1,079 | 1,080 | -1.01% | 14,700 | 393億5101万 | -2.61% | 9.03 | 0.74 |
11/13 | 1,094 | 1,109 | 1,079 | 1,091 | -2.06% | 24,900 | 397億5181万 | -1.98% | 9.12 | 0.75 |
11/12 | 1,118 | 1,120 | 1,104 | 1,114 | -0.36% | 13,300 | 405億8984万 | -0.36% | 9.32 | 0.76 |
11/09 | 1,112 | 1,120 | 1,111 | 1,118 | +0.54% | 9,200 | 407億3558万 | -0.36% | 9.35 | 0.77 |
11/08 | 1,110 | 1,120 | 1,106 | 1,112 | +1.65% | 16,100 | 405億1697万 | -1.33% | 9.3 | 0.76 |
11/07 | 1,105 | 1,114 | 1,091 | 1,094 | -0.55% | 25,900 | 398億6112万 | -3.27% | 9.15 | 0.75 |
11/06 | 1,090 | 1,105 | 1,090 | 1,100 | +1.29% | 15,900 | 400億7973万 | -3.17% | 9.2 | 0.75 |
11/05 | 1,083 | 1,095 | 1,074 | 1,086 | +0.18% | 29,200 | 395億6963万 | -4.82% | 9.08 | 0.74 |
11/02 | 1,073 | 1,084 | 1,068 | 1,084 | +0.65% | 24,100 | 394億9675万 | -5.41% | 9.07 | 0.74 |