株価チャート
2018/11/19~2019/04/18
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 | 8/1, 株式分割 1→2 |
2019 |
04/18 | 1,190 | 1,190 | 1,162 | 1,175 | 0% | 54,600 | 199億9527万 | -5.01% | 4.41 | 0.48 |
04/17 | 1,185 | 1,201 | 1,158 | 1,175 | -1.92% | 106,800 | 199億9527万 | -5.39% | 4.41 | 0.48 |
04/16 | 1,153 | 1,200 | 1,140 | 1,198 | +3.36% | 64,800 | 203億8667万 | -4.01% | 4.49 | 0.49 |
04/15 | 1,120 | 1,159 | 1,120 | 1,159 | +3.81% | 86,600 | 197億2300万 | -7.5% | 4.35 | 0.48 |
04/12 | 1,150 | 1,151 | 1,116 | 1,117 | -2.66% | 82,000 | 189億9976万 | -11.32% | 4.19 | 0.46 |
04/11 | 1,156 | 1,160 | 1,126 | 1,147 | -1.04% | 73,800 | 195億1879万 | -9.54% | 4.3 | 0.47 |
04/10 | 1,200 | 1,200 | 1,150 | 1,159 | -3.9% | 92,000 | 197億2300万 | -9.17% | 4.35 | 0.48 |
04/09 | 1,230 | 1,230 | 1,199 | 1,206 | -1.91% | 39,200 | 205億2281万 | -6.07% | 4.52 | 0.5 |
04/08 | 1,253 | 1,254 | 1,226 | 1,230 | -1.91% | 32,800 | 209億2271万 | -4.69% | 4.61 | 0.51 |
04/05 | 1,247 | 1,256 | 1,243 | 1,254 | +0.2% | 16,800 | 213億3113万 | -3.2% | 4.7 | 0.52 |
04/04 | 1,240 | 1,258 | 1,235 | 1,251 | +0.44% | 29,400 | 212億8858万 | -3.7% | 4.69 | 0.52 |
04/03 | 1,250 | 1,250 | 1,213 | 1,246 | -0.95% | 55,800 | 211億9499万 | -4.41% | 4.67 | 0.51 |
04/02 | 1,264 | 1,292 | 1,257 | 1,258 | +0.44% | 52,600 | 213億9920万 | -3.79% | 4.72 | 0.52 |
04/01 | 1,233 | 1,256 | 1,229 | 1,252 | +1.79% | 43,800 | 213億560万 | -4.43% | 4.69 | 0.52 |
03/29 | 1,257 | 1,262 | 1,227 | 1,230 | -2.46% | 90,600 | 209億3122万 | -6.32% | 4.75 | 0.53 |
03/28 | 1,271 | 1,274 | 1,251 | 1,261 | -1.56% | 107,800 | 214億5876万 | -4.25% | 4.87 | 0.55 |
03/27 | 1,231 | 1,284 | 1,220 | 1,281 | -2.51% | 116,000 | 217億9910万 | -2.95% | 4.94 | 0.55 |
03/26 | 1,314 | 1,318 | 1,292 | 1,314 | +1.19% | 155,200 | 223億6067万 | -0.53% | 5.07 | 0.57 |
03/25 | 1,295 | 1,301 | 1,275 | 1,299 | -0.8% | 55,600 | 220億9690万 | -1.78% | 5.01 | 0.56 |
03/22 | 1,289 | 1,313 | 1,289 | 1,309 | +1.55% | 44,400 | 222億7559万 | -0.98% | 5.05 | 0.57 |
03/20 | 1,290 | 1,310 | 1,270 | 1,289 | 0% | 72,400 | 219億3524万 | -2.64% | 4.97 | 0.56 |
03/19 | 1,265 | 1,313 | 1,260 | 1,289 | +1.7% | 65,600 | 219億3524万 | -2.64% | 4.97 | 0.56 |
03/18 | 1,275 | 1,276 | 1,239 | 1,268 | -0.71% | 68,600 | 215億6937万 | -4.27% | 4.89 | 0.55 |
03/15 | 1,292 | 1,303 | 1,276 | 1,277 | -0.82% | 37,200 | 217億2252万 | -3.59% | 4.93 | 0.55 |
03/14 | 1,320 | 1,320 | 1,286 | 1,287 | -1.72% | 42,200 | 219億121万 | -3.45% | 4.97 | 0.56 |
03/13 | 1,311 | 1,322 | 1,303 | 1,310 | -0.95% | 28,200 | 222億8409万 | -2.35% | 5.05 | 0.57 |
03/12 | 1,320 | 1,325 | 1,306 | 1,322 | +0.99% | 28,400 | 224億9681万 | -2.07% | 5.1 | 0.57 |
03/11 | 1,312 | 1,315 | 1,288 | 1,309 | -0.76% | 35,000 | 222億7559万 | -3.54% | 5.05 | 0.57 |
03/08 | 1,317 | 1,330 | 1,310 | 1,319 | -2.04% | 54,000 | 224億4576万 | -3.23% | 5.09 | 0.57 |
03/07 | 1,327 | 1,348 | 1,316 | 1,347 | +0.6% | 36,200 | 229億1373万 | -1.72% | 5.2 | 0.58 |
03/06 | 1,341 | 1,347 | 1,332 | 1,339 | -0.78% | 34,200 | 227億7759万 | -2.65% | 5.17 | 0.58 |
03/05 | 1,338 | 1,354 | 1,332 | 1,349 | -0.74% | 32,800 | 229億5628万 | -2.32% | 5.21 | 0.58 |
03/04 | 1,355 | 1,365 | 1,341 | 1,359 | +0.3% | 34,200 | 231億2645万 | -1.95% | 5.24 | 0.59 |
03/01 | 1,351 | 1,359 | 1,351 | 1,355 | +0.26% | 23,400 | 230億5838万 | -2.59% | 5.23 | 0.59 |
02/28 | 1,350 | 1,360 | 1,341 | 1,352 | +0.11% | 21,800 | 229億9882万 | -3.19% | 5.22 | 0.58 |
02/27 | 1,350 | 1,366 | 1,341 | 1,350 | 0% | 38,800 | 229億7329万 | -3.71% | 5.21 | 0.58 |
02/26 | 1,346 | 1,352 | 1,337 | 1,350 | +0.52% | 29,000 | 229億7329万 | -4.19% | 5.21 | 0.58 |
02/25 | 1,319 | 1,345 | 1,319 | 1,343 | +1.4% | 31,200 | 228億5417万 | -5.16% | 5.18 | 0.58 |
02/22 | 1,317 | 1,328 | 1,305 | 1,325 | -0.26% | 27,800 | 225億3935万 | -6.86% | 5.11 | 0.57 |
02/21 | 1,324 | 1,333 | 1,315 | 1,328 | -0.19% | 44,000 | 225億9891万 | -7% | 5.13 | 0.57 |
02/20 | 1,326 | 1,331 | 1,313 | 1,331 | +1.14% | 38,600 | 226億4146万 | -7.15% | 5.13 | 0.58 |
02/19 | 1,324 | 1,328 | 1,310 | 1,316 | -0.6% | 15,800 | 223億8620万 | -8.46% | 5.08 | 0.57 |
02/18 | 1,314 | 1,333 | 1,314 | 1,324 | +0.76% | 15,000 | 225億2234万 | -8.28% | 5.11 | 0.57 |
02/15 | 1,324 | 1,327 | 1,301 | 1,314 | -2.78% | 28,800 | 223億5216万 | -9.35% | 5.07 | 0.57 |
02/14 | 1,299 | 1,387 | 1,299 | 1,351 | +4.16% | 101,600 | 229億9031万 | -7.15% | 5.21 | 0.58 |
02/13 | 1,278 | 1,298 | 1,271 | 1,297 | +1.61% | 62,400 | 220億7138万 | -11.1% | 5.01 | 0.56 |
02/12 | 1,273 | 1,310 | 1,270 | 1,277 | -0.7% | 106,400 | 217億2252万 | -12.81% | 4.93 | 0.55 |
02/08 | 1,444 | 1,444 | 1,272 | 1,286 | -13.26% | 180,200 | 218億7568万 | -12.43% | 4.96 | 0.56 |
02/07 | 1,518 | 1,533 | 1,482 | 1,482 | -1.69% | 59,400 | 252億1957万 | +0.68% | 5.72 | 0.64 |
02/06 | 1,508 | 1,523 | 1,498 | 1,508 | -0.17% | 34,000 | 256億5351万 | +2.69% | 5.82 | 0.65 |
02/05 | 1,503 | 1,513 | 1,492 | 1,510 | +0.33% | 23,000 | 256億9605万 | +3.42% | 5.83 | 0.65 |
02/04 | 1,456 | 1,528 | 1,456 | 1,505 | +2.38% | 31,200 | 256億1097万 | +3.65% | 5.81 | 0.65 |
02/01 | 1,479 | 1,482 | 1,466 | 1,470 | -0.81% | 21,200 | 250億1536万 | +1.59% | 5.67 | 0.64 |
01/31 | 1,477 | 1,490 | 1,456 | 1,482 | +0.51% | 36,400 | 252億1957万 | +2.42% | 5.72 | 0.64 |
01/30 | 1,491 | 1,491 | 1,473 | 1,475 | -0.77% | 25,000 | 250億9194万 | +1.83% | 5.69 | 0.64 |
01/29 | 1,477 | 1,486 | 1,474 | 1,486 | +0.61% | 12,400 | 252億8764万 | +2.55% | 5.74 | 0.64 |
01/28 | 1,494 | 1,494 | 1,474 | 1,477 | -0.64% | 15,400 | 251億3449万 | +1.86% | 5.7 | 0.64 |
01/25 | 1,491 | 1,510 | 1,484 | 1,487 | -0.23% | 19,600 | 252億9615万 | +2.38% | 5.74 | 0.64 |
01/24 | 1,500 | 1,500 | 1,481 | 1,490 | -0.83% | 18,800 | 253億5571万 | +2.41% | 5.75 | 0.64 |
01/23 | 1,495 | 1,518 | 1,488 | 1,503 | -0.5% | 28,200 | 255億6843万 | +3.05% | 5.8 | 0.65 |
01/22 | 1,520 | 1,520 | 1,500 | 1,510 | -0.66% | 15,600 | 256億9605万 | +3.42% | 5.83 | 0.65 |
01/21 | 1,545 | 1,553 | 1,510 | 1,520 | +0.66% | 68,200 | 258億6623万 | +3.97% | 5.87 | 0.66 |
01/18 | 1,458 | 1,525 | 1,458 | 1,510 | +3.18% | 65,000 | 256億9605万 | +3% | 5.83 | 0.65 |
01/17 | 1,451 | 1,476 | 1,449 | 1,464 | +0.93% | 38,200 | 249億475万 | -0.44% | 5.65 | 0.63 |
01/16 | 1,445 | 1,462 | 1,441 | 1,450 | +0.35% | 69,600 | 246億7502万 | -1.83% | 5.6 | 0.63 |
01/15 | 1,432 | 1,448 | 1,432 | 1,445 | -0.79% | 53,000 | 245億8993万 | -2.82% | 5.58 | 0.62 |
01/11 | 1,472 | 1,472 | 1,436 | 1,457 | -1.15% | 56,000 | 247億8563万 | -2.77% | 5.62 | 0.63 |
01/10 | 1,449 | 1,478 | 1,437 | 1,474 | +1.1% | 80,800 | 250億7492万 | -2.35% | 5.69 | 0.64 |
01/09 | 1,447 | 1,463 | 1,431 | 1,458 | +0.73% | 49,000 | 248億265万 | -4.11% | 5.63 | 0.63 |
01/08 | 1,440 | 1,455 | 1,425 | 1,447 | +1.62% | 56,000 | 246億2397万 | -5.49% | 5.58 | 0.63 |
01/07 | 1,414 | 1,429 | 1,404 | 1,424 | +1.97% | 64,600 | 242億3257万 | -7.71% | 5.5 | 0.62 |
01/04 | 1,350 | 1,402 | 1,342 | 1,397 | +2.38% | 161,000 | 237億6460万 | -10.31% | 5.39 | 0.6 |
2018 |
12/28 | 1,368 | 1,388 | 1,357 | 1,364 | -1.3% | 34,600 | 232億1153万 | -13.01% | 5.26 | 0.59 |
12/27 | 1,363 | 1,387 | 1,363 | 1,382 | +4.86% | 80,400 | 235億1785万 | -12.59% | 5.33 | 0.6 |
12/26 | 1,329 | 1,336 | 1,303 | 1,318 | +0.42% | 49,600 | 224億2874万 | -17.26% | 5.09 | 0.57 |
12/25 | 1,350 | 1,361 | 1,302 | 1,313 | -4.65% | 106,400 | 223億3515万 | -18.38% | 5.07 | 0.57 |
12/21 | 1,428 | 1,428 | 1,360 | 1,377 | -6.04% | 81,600 | 234億2425万 | -15.19% | 5.31 | 0.6 |
12/20 | 1,493 | 1,493 | 1,457 | 1,465 | -2.66% | 86,200 | 249億3028万 | -10.45% | 5.65 | 0.63 |
12/19 | 1,485 | 1,510 | 1,481 | 1,505 | +0.33% | 83,600 | 256億1097万 | -8.57% | 5.81 | 0.65 |
12/18 | 1,486 | 1,520 | 1,476 | 1,500 | -0.99% | 81,200 | 255億2588万 | -9.26% | 5.79 | 0.65 |
12/17 | 1,530 | 1,545 | 1,515 | 1,515 | -0.98% | 74,600 | 257億8114万 | -8.79% | 5.85 | 0.66 |
12/14 | 1,573 | 1,573 | 1,525 | 1,530 | -2.7% | 94,400 | 260億3640万 | -8.16% | 5.9 | 0.66 |
12/13 | 1,560 | 1,583 | 1,560 | 1,573 | +0.8% | 69,000 | 267億5963万 | -5.84% | 6.07 | 0.68 |
12/12 | 1,560 | 1,590 | 1,560 | 1,560 | +0.65% | 64,400 | 265億4692万 | -6.64% | 6.02 | 0.67 |
12/11 | 1,573 | 1,573 | 1,533 | 1,550 | -0.64% | 60,800 | 263億7674万 | -7.41% | 5.98 | 0.67 |
12/10 | 1,600 | 1,620 | 1,558 | 1,560 | -3.11% | 75,000 | 265億4692万 | -6.98% | 6.02 | 0.67 |
12/07 | 1,645 | 1,645 | 1,603 | 1,610 | -1.08% | 61,400 | 273億9778万 | -4.17% | 6.21 | 0.7 |
12/06 | 1,635 | 1,663 | 1,615 | 1,628 | -0.61% | 94,600 | 276億9558万 | -3.18% | 6.28 | 0.7 |
12/05 | 1,675 | 1,675 | 1,620 | 1,638 | -2.38% | 149,200 | 278億6575万 | -2.59% | 6.32 | 0.71 |
12/04 | 1,720 | 1,730 | 1,675 | 1,678 | -3.03% | 89,800 | 285億4645万 | -0.27% | 6.47 | 0.73 |
12/03 | 1,745 | 1,753 | 1,688 | 1,730 | -0.43% | 88,800 | 294億3985万 | +3.1% | 6.68 | 0.75 |
11/30 | 1,738 | 1,745 | 1,733 | 1,738 | +0.14% | 39,000 | 295億6748万 | +3.86% | 6.71 | 0.75 |
11/29 | 1,745 | 1,758 | 1,735 | 1,735 | -0.57% | 21,400 | 295億2494万 | +4.14% | 6.7 | 0.75 |
11/28 | 1,758 | 1,760 | 1,738 | 1,745 | -0.29% | 28,400 | 296億9511万 | +5.06% | 6.73 | 0.75 |
11/27 | 1,750 | 1,763 | 1,745 | 1,750 | -0.57% | 75,200 | 297億8020万 | +5.8% | 6.75 | 0.76 |
11/26 | 1,720 | 1,788 | 1,715 | 1,760 | +4.45% | 180,000 | 299億5037万 | +6.8% | 6.79 | 0.76 |
11/22 | 1,690 | 1,705 | 1,675 | 1,685 | +0.6% | 84,800 | 286億7407万 | +2.56% | 6.5 | 0.73 |
11/21 | 1,673 | 1,690 | 1,665 | 1,675 | -0.89% | 42,600 | 285億390万 | +2.07% | 6.46 | 0.72 |
11/20 | 1,693 | 1,693 | 1,673 | 1,690 | -0.15% | 55,800 | 287億5916万 | +3.17% | 6.52 | 0.73 |
11/19 | 1,695 | 1,710 | 1,678 | 1,693 | -0.29% | 43,600 | 288億170万 | +3.58% | 6.53 | 0.73 |