株価チャート
2018/09/14～2019/02/15
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 | 7/10, 株式分割 1→2 |
| 2019 |
| 02/15 | 780 | 782 | 750 | 754 | -1.76% | 117,800 | 112億1629万 | +12.3% | 22.52 | 4.84 |
| 02/14 | 817 | 828 | 750 | 767 | -4.13% | 287,400 | 114億1725万 | +15.51% | 22.92 | 4.92 |
| 02/13 | 800 | 800 | 744 | 800 | +23.08% | 622,400 | 119億848万 | +21.58% | 23.91 | 5.14 |
| 02/12 | 618 | 650 | 618 | 650 | +5.69% | 57,600 | 96億7564万 | +0.15% | 19.42 | 4.17 |
| 02/08 | 645 | 650 | 613 | 615 | -6.32% | 59,000 | 91億5464万 | -4.8% | 18.38 | 3.95 |
| 02/07 | 668 | 670 | 643 | 657 | -2.23% | 33,400 | 97億7239万 | +1.94% | 19.62 | 4.21 |
| 02/06 | 675 | 680 | 641 | 672 | -0.52% | 72,000 | 99億9568万 | +5.09% | 20.07 | 4.31 |
| 02/05 | 668 | 681 | 663 | 675 | +1.12% | 33,600 | 100億4778万 | +6.64% | 20.17 | 4.33 |
| 02/04 | 684 | 688 | 664 | 668 | -2.91% | 43,600 | 99億3613万 | +6.63% | 19.95 | 4.29 |
| 02/01 | 675 | 706 | 675 | 688 | +0.66% | 92,200 | 102億3385万 | +10.71% | 20.55 | 4.41 |
| 01/31 | 751 | 770 | 683 | 683 | -9.95% | 249,600 | 101億6686万 | +11.06% | 20.41 | 4.38 |
| 01/30 | 700 | 800 | 681 | 759 | +10.01% | 544,200 | 112億9072万 | +24.34% | 22.67 | 4.87 |
| 01/29 | 664 | 698 | 664 | 690 | +2.68% | 76,000 | 102億6362万 | +14.53% | 20.61 | 4.43 |
| 01/28 | 652 | 687 | 645 | 672 | +1.97% | 103,400 | 99億9568万 | +12.48% | 20.07 | 4.31 |
| 01/25 | 654 | 673 | 633 | 659 | +0.15% | 96,200 | 98億216万 | +11.05% | 19.68 | 4.23 |
| 01/24 | 682 | 682 | 636 | 658 | -3.94% | 68,800 | 97億8728万 | +11.63% | 19.65 | 4.22 |
| 01/23 | 692 | 692 | 674 | 685 | -1.58% | 57,000 | 101億8919万 | +17.21% | 20.46 | 4.39 |
| 01/22 | 699 | 705 | 671 | 696 | +2.81% | 100,400 | 103億5293万 | +20.33% | 20.78 | 4.46 |
| 01/21 | 700 | 710 | 666 | 677 | +3.2% | 156,600 | 100億6875万 | +18.27% | 20.21 | 4.34 |
| 01/18 | 637 | 666 | 635 | 656 | +4.3% | 118,000 | 97億5619万 | +15.61% | 19.59 | 4.21 |
| 01/17 | 608 | 633 | 605 | 629 | +4.66% | 75,200 | 93億5434万 | +11.83% | 18.78 | 4.03 |
| 01/16 | 602 | 609 | 596 | 601 | +0.08% | 36,200 | 89億3760万 | +7.42% | 17.94 | 3.85 |
| 01/15 | 582 | 611 | 582 | 600 | +1.27% | 64,000 | 89億3016万 | +7.72% | 17.93 | 3.85 |
| 01/11 | 594 | 604 | 589 | 593 | +1.11% | 59,400 | 88億1853万 | +6.95% | 17.7 | 3.8 |
| 01/10 | 582 | 592 | 581 | 586 | +0.95% | 33,200 | 87億2178万 | +5.97% | 17.51 | 3.76 |
| 01/09 | 601 | 609 | 581 | 581 | -3.33% | 47,600 | 86億3992万 | +5.16% | 17.35 | 3.73 |
| 01/08 | 597 | 605 | 588 | 601 | +1.09% | 60,600 | 89億3760万 | +8.98% | 17.94 | 3.85 |
| 01/07 | 585 | 594 | 577 | 594 | +3.3% | 78,200 | 88億4085万 | +8.2% | 17.75 | 3.81 |
| 01/04 | 557 | 580 | 550 | 575 | +3.79% | 51,800 | 85億5807万 | +5.5% | 17.18 | 3.69 |
| 2018 |
| 12/28 | 548 | 559 | 536 | 554 | +3.84% | 35,600 | 82億4551万 | +2.21% | 16.55 | 3.56 |
| 12/27 | 535 | 543 | 524 | 534 | +2.5% | 30,400 | 79億4040万 | -1.2% | 15.94 | 3.42 |
| 12/26 | 510 | 545 | 507 | 521 | +2.06% | 45,200 | 77億4691万 | -3.43% | 15.55 | 3.34 |
| 12/25 | 503 | 514 | 503 | 510 | -4.23% | 51,600 | 75億9063万 | -5.38% | 15.24 | 3.27 |
| 12/21 | 533 | 539 | 525 | 533 | -2.38% | 17,800 | 79億2551万 | -1.02% | 15.91 | 3.42 |
| 12/20 | 555 | 557 | 541 | 546 | -2.42% | 23,600 | 81億1791万 | +1.58% | 16.3 | 3.5 |
| 12/19 | 555 | 560 | 546 | 559 | 0% | 20,800 | 83億1881万 | +4.29% | 16.7 | 3.59 |
| 12/18 | 525 | 559 | 525 | 559 | +0.72% | 40,400 | 83億1881万 | +4.68% | 16.7 | 3.59 |
| 12/17 | 549 | 563 | 541 | 555 | -0.98% | 29,200 | 82億5928万 | +4.32% | 16.58 | 3.56 |
| 12/14 | 559 | 561 | 553 | 561 | +0.45% | 19,000 | 83億4113万 | +5.75% | 16.75 | 3.6 |
| 12/13 | 548 | 561 | 545 | 558 | +1.82% | 39,400 | 83億393万 | +5.88% | 16.67 | 3.58 |
| 12/12 | 538 | 550 | 534 | 548 | +1.95% | 22,600 | 81億5511万 | +4.38% | 16.37 | 3.52 |
| 12/11 | 547 | 547 | 534 | 538 | -0.74% | 10,600 | 79億9886万 | +2.77% | 16.06 | 3.45 |
| 12/10 | 530 | 546 | 530 | 542 | +0.19% | 18,400 | 80億5838万 | +3.93% | 16.18 | 3.48 |
| 12/07 | 535 | 543 | 523 | 541 | +1.12% | 28,400 | 80億4350万 | +4.14% | 16.15 | 3.47 |
| 12/06 | 560 | 560 | 533 | 535 | -2.55% | 29,000 | 79億5421万 | +3.19% | 15.97 | 3.43 |
| 12/05 | 546 | 558 | 536 | 549 | +0.46% | 25,800 | 81億6255万 | +6.3% | 16.39 | 3.52 |
| 12/04 | 550 | 562 | 531 | 546 | -0.09% | 78,000 | 81億2535万 | +6.23% | 16.31 | 3.5 |
| 12/03 | 562 | 563 | 547 | 547 | -1.8% | 39,000 | 81億3279万 | +6.74% | 16.33 | 3.51 |
| 11/30 | 563 | 563 | 557 | 557 | -0.8% | 24,800 | 82億8161万 | +9.12% | 16.63 | 3.57 |
| 11/29 | 553 | 564 | 543 | 561 | +1.72% | 79,400 | 83億4857万 | +10.43% | 16.76 | 3.6 |
| 11/28 | 560 | 560 | 546 | 552 | +1.1% | 56,000 | 82億720万 | +9.21% | 16.48 | 3.54 |
| 11/27 | 565 | 574 | 543 | 546 | +8.23% | 275,200 | 81億1791万 | +8.45% | 16.3 | 3.5 |
| 11/26 | 503 | 508 | 503 | 504 | +0.1% | 8,000 | 75億32万 | +0.6% | 15.06 | 3.23 |
| 11/22 | 510 | 510 | 503 | 504 | -1.18% | 3,200 | 74億9288万 | +0.5% | 15.04 | 3.23 |
| 11/21 | 505 | 510 | 501 | 510 | +0.99% | 8,400 | 75億7972万 | +1.7% | 15.22 | 3.27 |
| 11/20 | 505 | 506 | 505 | 505 | -0.2% | 12,000 | 75億534万 | +0.7% | 15.07 | 3.24 |
| 11/19 | 503 | 506 | 502 | 506 | +0.6% | 5,600 | 75億2022万 | +0.9% | 15.1 | 3.24 |
| 11/16 | 508 | 510 | 501 | 503 | -1.28% | 13,400 | 74億7559万 | +0.3% | 15.01 | 3.22 |
| 11/15 | 506 | 509 | 500 | 509 | +0.59% | 9,800 | 75億7229万 | +1.6% | 15.2 | 3.27 |
| 11/14 | 523 | 525 | 506 | 506 | -2.88% | 10,400 | 75億2766万 | +1.2% | 15.11 | 3.25 |
| 11/13 | 525 | 531 | 513 | 521 | +2.16% | 68,600 | 77億5081万 | +4.2% | 15.56 | 3.34 |
| 11/12 | 500 | 510 | 500 | 510 | +2.1% | 12,200 | 75億8716万 | +2% | 15.23 | 3.27 |
| 11/09 | 495 | 500 | 495 | 500 | +0.81% | 6,800 | 74億3096万 | -0.1% | 14.92 | 3.2 |
| 11/08 | 496 | 498 | 496 | 496 | +0.2% | 7,600 | 73億7145万 | -0.9% | 14.8 | 3.18 |
| 11/07 | 496 | 496 | 494 | 495 | +0.2% | 3,200 | 73億5657万 | -1.3% | 14.77 | 3.17 |
| 11/06 | 495 | 498 | 494 | 494 | -0.3% | 4,400 | 73億4170万 | -1.69% | 14.74 | 3.17 |
| 11/05 | 497 | 498 | 495 | 495 | -0.6% | 5,400 | 73億6401万 | -1.39% | 14.78 | 3.18 |
| 11/02 | 498 | 498 | 495 | 498 | 0% | 4,600 | 74億864万 | -0.99% | 14.87 | 3.2 |
| 11/01 | 499 | 499 | 497 | 498 | -0.2% | 3,600 | 74億864万 | -0.99% | 14.87 | 3.2 |
| 10/31 | 497 | 499 | 497 | 499 | +0.5% | 4,200 | 74億2352万 | -0.99% | 14.9 | 3.2 |
| 10/30 | 495 | 499 | 495 | 497 | +0.3% | 3,200 | 73億8633万 | -1.68% | 14.83 | 3.19 |
| 10/29 | 499 | 500 | 495 | 495 | +0.3% | 5,800 | 73億6401万 | -1.98% | 14.78 | 3.18 |
| 10/26 | 497 | 499 | 494 | 494 | -0.7% | 7,800 | 73億4170万 | -2.47% | 14.74 | 3.17 |
| 10/25 | 500 | 500 | 494 | 497 | -0.5% | 15,200 | 73億9376万 | -1.78% | 14.84 | 3.19 |
| 10/24 | 501 | 501 | 500 | 500 | -0.2% | 4,000 | 74億3096万 | -1.28% | 14.92 | 3.2 |
| 10/23 | 501 | 503 | 501 | 501 | +0.1% | 2,800 | 74億4583万 | -1.28% | 14.95 | 3.21 |
| 10/22 | 503 | 503 | 500 | 500 | -0.5% | 4,600 | 74億3840万 | -1.38% | 14.93 | 3.21 |
| 10/19 | 503 | 503 | 500 | 503 | -0.1% | 2,000 | 74億7559万 | -0.89% | 15.01 | 3.22 |
| 10/18 | 500 | 503 | 500 | 503 | +0.6% | 5,600 | 74億8303万 | -0.79% | 15.02 | 3.23 |
| 10/17 | 502 | 504 | 500 | 500 | 0% | 3,000 | 74億3840万 | -1.38% | 14.93 | 3.21 |
| 10/16 | 504 | 504 | 500 | 500 | -0.99% | 1,400 | 74億3840万 | -1.38% | 14.93 | 3.21 |
| 10/15 | 501 | 505 | 501 | 505 | +0.5% | 2,200 | 75億1278万 | -0.39% | 15.08 | 3.24 |
| 10/12 | 500 | 503 | 500 | 503 | +0.2% | 6,400 | 74億7559万 | -0.89% | 15.01 | 3.22 |
| 10/11 | 500 | 503 | 499 | 502 | -0.79% | 25,600 | 74億6071万 | -1.08% | 14.98 | 3.22 |
| 10/10 | 506 | 507 | 505 | 506 | -0.49% | 6,000 | 75億2022万 | -0.3% | 15.1 | 3.24 |
| 10/09 | 512 | 515 | 508 | 508 | -0.2% | 4,600 | 75億5741万 | +0.2% | 15.17 | 3.26 |
| 10/05 | 513 | 513 | 509 | 509 | -0.68% | 1,600 | 75億7229万 | +0.2% | 15.2 | 3.27 |
| 10/04 | 516 | 516 | 510 | 513 | 0% | 3,400 | 76億2436万 | +1.28% | 15.31 | 3.29 |
| 10/03 | 513 | 516 | 511 | 513 | +0.49% | 8,000 | 76億2436万 | +1.49% | 15.31 | 3.29 |
| 10/02 | 509 | 514 | 509 | 510 | +0.29% | 6,600 | 75億8716万 | +1.19% | 15.23 | 3.27 |
| 10/01 | 508 | 511 | 508 | 509 | -0.88% | 5,400 | 75億6485万 | +1.29% | 15.19 | 3.26 |
| 09/28 | 510 | 515 | 508 | 513 | 0% | 9,800 | 76億3179万 | +2.4% | 15.32 | 3.29 |
| 09/27 | 514 | 514 | 508 | 513 | 0% | 7,200 | 76億3179万 | +2.81% | 15.32 | 3.29 |
| 09/26 | 513 | 513 | 508 | 513 | 0% | 5,200 | 76億3179万 | +3.01% | 15.32 | 3.29 |
| 09/25 | 517 | 517 | 508 | 513 | +0.59% | 13,200 | 76億3179万 | +3.43% | 15.32 | 3.29 |
| 09/21 | 506 | 513 | 505 | 510 | +0.79% | 8,200 | 75億8716万 | +3.24% | 15.23 | 3.27 |
| 09/20 | 505 | 507 | 505 | 506 | +0.3% | 3,000 | 75億2361万 | +2.85% | 15.1 | 3.24 |
| 09/19 | 509 | 511 | 504 | 505 | -0.79% | 7,600 | 75億130万 | +2.75% | 15.06 | 3.23 |
| 09/18 | 501 | 515 | 501 | 509 | +1.29% | 9,800 | 75億6078万 | +3.99% | 15.18 | 3.26 |
| 09/14 | 500 | 502 | 500 | 502 | +0.4% | 3,800 | 74億6413万 | +2.87% | 14.98 | 3.22 |
