株価チャート
2018/11/20~2019/04/19
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 |
04/19 | 993 | 1,054 | 993 | 1,038 | +4.95% | 218,000 | 154億7242万 | +14.57% | 31.06 | 6.67 |
04/18 | 960 | 1,024 | 960 | 989 | +3.29% | 213,600 | 147億4203万 | +9.28% | 29.6 | 6.36 |
04/17 | 895 | 990 | 895 | 958 | +8.5% | 271,800 | 142億7249万 | +5.68% | 28.65 | 6.16 |
04/16 | 875 | 888 | 864 | 883 | +1.03% | 42,400 | 131億5454万 | -2.81% | 26.41 | 5.67 |
04/15 | 888 | 889 | 863 | 874 | -0.74% | 32,000 | 130億2039万 | -4.43% | 26.14 | 5.62 |
04/12 | 850 | 883 | 835 | 880 | +3.71% | 82,600 | 131億1728万 | -4.14% | 26.33 | 5.66 |
04/11 | 859 | 863 | 844 | 849 | -1.16% | 38,800 | 126億4774万 | -8.27% | 25.39 | 5.45 |
04/10 | 851 | 873 | 850 | 859 | -0.35% | 47,200 | 127億9680万 | -8.08% | 25.69 | 5.52 |
04/09 | 908 | 911 | 853 | 862 | -5.07% | 99,000 | 128億4151万 | -8.45% | 25.78 | 5.54 |
04/08 | 859 | 915 | 859 | 908 | +6.89% | 168,800 | 135億2719万 | -3.97% | 27.16 | 5.83 |
04/05 | 822 | 855 | 822 | 849 | +3.22% | 89,600 | 126億5519万 | -10.25% | 25.41 | 5.46 |
04/04 | 876 | 897 | 805 | 823 | -3.86% | 278,000 | 122億6018万 | -13.24% | 24.61 | 5.29 |
04/03 | 836 | 879 | 802 | 856 | +0.47% | 119,600 | 127億5208万 | -10.04% | 25.6 | 5.5 |
04/02 | 912 | 924 | 848 | 852 | -6.53% | 107,400 | 126億9245万 | -10.18% | 25.48 | 5.47 |
04/01 | 925 | 939 | 900 | 911 | -1.51% | 66,600 | 135億7936万 | -3.7% | 27.26 | 5.86 |
03/29 | 957 | 980 | 921 | 925 | -3.29% | 80,200 | 137億8805万 | -1.6% | 27.68 | 5.95 |
03/28 | 948 | 965 | 934 | 957 | +0.9% | 58,400 | 142億5758万 | +2.3% | 28.62 | 6.15 |
03/27 | 938 | 1,008 | 931 | 948 | +4.52% | 164,400 | 141億3088万 | +2.05% | 28.37 | 6.09 |
03/26 | 903 | 923 | 885 | 907 | +0.83% | 77,200 | 135億1974万 | -1.52% | 27.14 | 5.83 |
03/25 | 898 | 919 | 878 | 900 | -5.02% | 78,000 | 133億9139万 | -1.69% | 26.88 | 5.78 |
03/22 | 912 | 958 | 896 | 947 | +2.93% | 94,000 | 140億9855万 | +4.18% | 28.3 | 6.08 |
03/20 | 925 | 968 | 920 | 920 | +0.33% | 88,000 | 136億9659万 | +2% | 27.5 | 5.91 |
03/19 | 901 | 923 | 892 | 917 | +1.49% | 50,600 | 136億5192万 | +2.23% | 27.41 | 5.89 |
03/18 | 924 | 934 | 889 | 904 | -4.14% | 159,600 | 134億5094万 | +1.86% | 27 | 5.8 |
03/15 | 980 | 980 | 925 | 943 | -5.61% | 124,600 | 140億3156万 | +7.71% | 28.17 | 6.05 |
03/14 | 1,035 | 1,035 | 984 | 999 | -2.68% | 71,400 | 148億6526万 | +15.57% | 29.84 | 6.41 |
03/13 | 1,025 | 1,068 | 1,008 | 1,026 | +1.99% | 113,800 | 152億7467万 | +20.56% | 30.67 | 6.59 |
03/12 | 1,068 | 1,070 | 1,006 | 1,006 | -3.55% | 110,000 | 149億7692万 | +20.19% | 30.07 | 6.46 |
03/11 | 985 | 1,049 | 951 | 1,043 | +7.14% | 131,400 | 155億2776万 | +26.73% | 31.17 | 6.7 |
03/08 | 1,026 | 1,026 | 933 | 974 | -7.81% | 222,800 | 144億9307万 | +20.33% | 29.1 | 6.25 |
03/07 | 1,072 | 1,100 | 1,026 | 1,056 | -1.17% | 181,000 | 157億2130万 | +32.5% | 31.56 | 6.78 |
03/06 | 1,039 | 1,073 | 1,001 | 1,069 | +3.69% | 166,600 | 159億740万 | +36.11% | 31.94 | 6.86 |
03/05 | 940 | 1,049 | 940 | 1,031 | +8.47% | 186,600 | 153億4167万 | +33.83% | 30.8 | 6.62 |
03/04 | 972 | 972 | 927 | 950 | +0.11% | 86,000 | 141億4322万 | +25.66% | 28.39 | 6.1 |
03/01 | 879 | 973 | 871 | 949 | +6.51% | 146,800 | 141億2833万 | +27.55% | 28.36 | 6.09 |
02/28 | 918 | 919 | 861 | 891 | -0.11% | 112,800 | 132億6485万 | +21.56% | 26.63 | 5.72 |
02/27 | 805 | 898 | 805 | 892 | +11.85% | 202,400 | 132億7973万 | +23.2% | 26.66 | 5.73 |
02/26 | 790 | 807 | 786 | 798 | +2.11% | 76,400 | 118億7286万 | +11.38% | 23.84 | 5.12 |
02/25 | 776 | 788 | 755 | 781 | +1.03% | 65,400 | 116億2721万 | +9.69% | 23.34 | 5.01 |
02/22 | 798 | 798 | 768 | 773 | -3.38% | 51,800 | 115億811万 | +9.34% | 23.1 | 4.96 |
02/21 | 795 | 806 | 777 | 800 | +0.63% | 80,800 | 119億848万 | +14.12% | 23.91 | 5.14 |
02/20 | 768 | 800 | 768 | 795 | +4.54% | 138,400 | 118億3405万 | +14.72% | 23.76 | 5.1 |
02/19 | 770 | 770 | 748 | 761 | -0.13% | 49,600 | 113億2049万 | +11.02% | 22.73 | 4.88 |
02/18 | 743 | 783 | 736 | 762 | +1.06% | 102,600 | 113億3538万 | +12.32% | 22.76 | 4.89 |
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 |