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 |
---|
2024 | 4/1, 株式分割 1→2 |
2019 |
03/29 | 2,128 | 2,128 | 2,118 | 2,118 | 0% | 1,200 | 253億8882万 | -0.59% | 18.1 | 0.42 |
03/28 | 2,135 | 2,153 | 2,115 | 2,118 | -0.82% | 1,600 | 253億8882万 | -0.59% | 18.1 | 0.42 |
03/27 | 2,140 | 2,140 | 2,120 | 2,135 | -1.16% | 2,000 | 255億9865万 | +0.28% | 18.25 | 0.42 |
03/26 | 2,158 | 2,168 | 2,158 | 2,160 | +0.23% | 2,200 | 258億9840万 | +1.55% | 18.47 | 0.43 |
03/25 | 2,165 | 2,165 | 2,125 | 2,155 | -0.46% | 2,200 | 258億3845万 | +1.41% | 18.42 | 0.43 |
03/22 | 2,135 | 2,168 | 2,133 | 2,165 | +0.23% | 1,400 | 259億5835万 | +2.12% | 18.51 | 0.43 |
03/20 | 2,130 | 2,160 | 2,120 | 2,160 | -0.23% | 3,400 | 258億9840万 | +2.03% | 18.47 | 0.43 |
03/19 | 2,200 | 2,200 | 2,165 | 2,165 | -0.46% | 1,400 | 259億5835万 | +2.41% | 18.51 | 0.43 |
03/18 | 2,155 | 2,175 | 2,155 | 2,175 | 0% | 1,000 | 260億7825万 | +2.98% | 18.59 | 0.43 |
03/15 | 2,138 | 2,175 | 2,138 | 2,175 | +0.46% | 600 | 260億7825万 | +3.13% | 18.59 | 0.43 |
03/14 | 2,133 | 2,200 | 2,130 | 2,165 | -0.12% | 2,800 | 259億5835万 | +2.8% | 18.51 | 0.43 |
03/13 | 2,100 | 2,200 | 2,100 | 2,168 | +3.21% | 3,400 | 259億8832万 | +3.07% | 18.53 | 0.43 |
03/12 | 2,135 | 2,150 | 2,100 | 2,100 | -1.64% | 2,400 | 251億7900万 | -0.05% | 17.95 | 0.42 |
03/11 | 2,120 | 2,150 | 2,120 | 2,135 | +0.71% | 2,800 | 255億9865万 | +1.52% | 18.25 | 0.42 |
03/08 | 2,100 | 2,120 | 2,100 | 2,120 | -0.24% | 1,800 | 254億1880万 | +0.81% | 18.12 | 0.42 |
03/07 | 2,100 | 2,148 | 2,100 | 2,125 | -0.35% | 1,400 | 254億7875万 | +1.05% | 18.17 | 0.42 |
03/06 | 2,073 | 2,133 | 2,065 | 2,133 | +2.9% | 3,800 | 255億6867万 | +1.4% | 18.23 | 0.42 |
03/05 | 2,078 | 2,080 | 2,070 | 2,073 | +0.12% | 1,800 | 248億4927万 | -1.45% | 17.72 | 0.41 |
03/04 | 2,068 | 2,093 | 2,068 | 2,070 | -1.43% | 6,000 | 248億1930万 | -1.71% | 17.7 | 0.41 |
03/01 | 2,125 | 2,125 | 2,100 | 2,100 | -1.18% | 3,200 | 251億7900万 | -0.43% | 17.95 | 0.42 |
02/28 | 2,103 | 2,125 | 2,103 | 2,125 | +0.12% | 800 | 254億7875万 | +0.66% | 18.17 | 0.42 |
02/27 | 2,110 | 2,123 | 2,110 | 2,123 | +0.59% | 1,600 | 254億4877万 | +0.54% | 18.15 | 0.42 |
02/26 | 2,100 | 2,110 | 2,100 | 2,110 | +1.2% | 1,200 | 252億9890万 | -0.09% | 18.04 | 0.42 |
02/25 | 2,100 | 2,100 | 2,085 | 2,085 | -0.71% | 600 | 249億9915万 | -1.33% | 17.83 | 0.41 |
02/22 | 2,103 | 2,103 | 2,083 | 2,100 | -0.47% | 1,000 | 251億7900万 | -0.8% | 17.95 | 0.42 |
02/21 | 2,125 | 2,125 | 2,083 | 2,110 | +1.32% | 3,800 | 252億9890万 | -0.38% | 18.04 | 0.42 |
02/20 | 2,075 | 2,100 | 2,058 | 2,083 | -0.72% | 2,800 | 249億6917万 | -1.77% | 17.8 | 0.41 |
02/19 | 2,100 | 2,100 | 2,098 | 2,098 | 0% | 3,200 | 251億4902万 | -1.11% | 17.93 | 0.42 |
02/18 | 2,045 | 2,098 | 2,045 | 2,098 | +2.69% | 2,400 | 251億4902万 | -1.2% | 17.93 | 0.42 |
02/15 | 2,083 | 2,083 | 2,005 | 2,043 | -1.8% | 7,000 | 244億8957万 | -3.7% | 17.46 | 0.41 |
02/14 | 2,085 | 2,085 | 2,080 | 2,080 | -0.95% | 600 | 249億3920万 | -1.61% | 17.78 | 0.41 |
02/13 | 2,103 | 2,125 | 2,100 | 2,100 | -0.59% | 1,400 | 251億7900万 | -0.28% | 17.95 | 0.42 |
02/12 | 2,100 | 2,113 | 2,078 | 2,113 | +0.6% | 1,600 | 253億2887万 | +0.74% | 18.06 | 0.42 |
02/08 | 2,100 | 2,100 | 2,100 | 2,100 | +0.24% | 400 | 251億7900万 | +0.57% | 17.95 | 0.42 |
02/07 | 2,095 | 2,115 | 2,095 | 2,095 | 0% | 1,200 | 251億1905万 | +0.77% | 17.91 | 0.42 |
02/06 | 2,100 | 2,120 | 2,095 | 2,095 | -1.41% | 1,800 | 251億1905万 | +1.21% | 17.91 | 0.42 |
02/05 | 2,125 | 2,125 | 2,125 | 2,125 | -0.47% | 200 | 254億7875万 | +3.06% | 18.17 | 0.42 |
02/04 | 2,100 | 2,135 | 2,100 | 2,135 | 0% | 400 | 255億9865万 | +3.99% | 18.25 | 0.42 |
02/01 | 2,120 | 2,143 | 2,115 | 2,135 | +0.47% | 1,400 | 255億9865万 | +4.4% | 18.25 | 0.42 |
01/31 | 2,125 | 2,143 | 2,125 | 2,125 | -0.12% | 1,000 | 254億7875万 | +4.06% | 18.17 | 0.42 |
01/30 | 2,130 | 2,140 | 2,128 | 2,128 | -0.58% | 1,000 | 255億872万 | +4.24% | 18.19 | 0.42 |
01/29 | 2,140 | 2,140 | 2,128 | 2,140 | 0% | 2,000 | 256億5860万 | +4.85% | 18.3 | 0.43 |
01/28 | 2,143 | 2,143 | 2,128 | 2,140 | -0.12% | 2,600 | 256億5860万 | +4.85% | 18.3 | 0.43 |
01/25 | 2,140 | 2,143 | 2,128 | 2,143 | 0% | 2,600 | 256億8857万 | +4.92% | 18.32 | 0.43 |
01/24 | 2,143 | 2,143 | 2,143 | 2,143 | 0% | 600 | 256億8857万 | +4.82% | 18.32 | 0.43 |
01/23 | 2,140 | 2,143 | 2,070 | 2,143 | +0.12% | 6,400 | 256億8857万 | +4.72% | 18.32 | 0.43 |
01/22 | 2,138 | 2,150 | 2,138 | 2,140 | -0.12% | 1,800 | 256億5860万 | +4.49% | 18.3 | 0.43 |
01/21 | 2,135 | 2,148 | 2,135 | 2,143 | -1.27% | 800 | 256億8857万 | +4.56% | 18.32 | 0.43 |
01/18 | 2,128 | 2,173 | 2,123 | 2,170 | +1.64% | 1,000 | 260億1830万 | +5.8% | 18.55 | 0.43 |
01/17 | 2,123 | 2,175 | 2,123 | 2,135 | -1.04% | 2,400 | 255億9865万 | +4.04% | 18.25 | 0.42 |
01/16 | 2,103 | 2,158 | 2,103 | 2,158 | +2.01% | 2,200 | 258億6842万 | +4.94% | 18.44 | 0.43 |
01/15 | 2,130 | 2,150 | 2,115 | 2,115 | -0.59% | 2,400 | 253億5885万 | +2.82% | 18.08 | 0.42 |
01/11 | 2,120 | 2,155 | 2,058 | 2,128 | +3.78% | 12,000 | 255億872万 | +3.23% | 18.19 | 0.42 |
01/10 | 1,950 | 2,150 | 1,950 | 2,050 | +9.04% | 28,800 | 245億7950万 | -0.63% | 17.53 | 0.41 |
01/09 | 1,875 | 1,903 | 1,858 | 1,880 | +0.27% | 15,000 | 225億4120万 | -9.13% | 16.07 | 0.37 |
01/08 | 1,885 | 1,885 | 1,855 | 1,875 | -0.4% | 5,800 | 224億8125万 | -9.86% | 16.03 | 0.37 |
01/07 | 1,883 | 1,885 | 1,880 | 1,883 | +0.53% | 1,600 | 225億7117万 | -9.93% | 16.09 | 0.37 |
01/04 | 1,875 | 1,878 | 1,855 | 1,873 | -0.27% | 3,200 | 224億5127万 | -10.79% | 16.01 | 0.37 |
2018 |
12/28 | 1,880 | 1,883 | 1,878 | 1,878 | -0.13% | 4,200 | 225億1122万 | -10.93% | 16.05 | 0.37 |
12/27 | 1,903 | 1,913 | 1,880 | 1,880 | -0.13% | 6,800 | 225億4120万 | -11.2% | 16.07 | 0.37 |
12/26 | 1,903 | 1,918 | 1,883 | 1,883 | -1.05% | 4,000 | 225億7117万 | -11.5% | 16.09 | 0.37 |
12/25 | 1,945 | 1,945 | 1,898 | 1,903 | -2.19% | 6,800 | 228億1097万 | -10.93% | 16.26 | 0.38 |
12/21 | 2,035 | 2,035 | 1,898 | 1,945 | -5.01% | 5,200 | 233億2055万 | -9.28% | 16.63 | 0.39 |
12/20 | 2,115 | 2,115 | 2,025 | 2,048 | -3.31% | 5,200 | 245億4952万 | -4.77% | 17.5 | 0.41 |
12/19 | 2,120 | 2,120 | 2,115 | 2,118 | -0.35% | 2,600 | 253億8882万 | -1.69% | 18.1 | 0.42 |
12/18 | 2,125 | 2,125 | 2,123 | 2,125 | -0.12% | 1,600 | 254億7875万 | -1.39% | 18.17 | 0.42 |
12/17 | 2,160 | 2,173 | 2,128 | 2,128 | -1.5% | 2,400 | 255億872万 | -1.32% | 18.19 | 0.42 |
12/14 | 2,193 | 2,193 | 2,160 | 2,160 | -1.48% | 1,000 | 258億9840万 | +0.14% | 18.47 | 0.43 |
12/13 | 2,163 | 2,195 | 2,163 | 2,193 | -0.23% | 1,600 | 262億8807万 | +1.69% | 18.74 | 0.44 |
12/12 | 2,200 | 2,200 | 2,165 | 2,198 | -0.11% | 1,600 | 263億4802万 | +1.97% | 18.79 | 0.44 |
12/11 | 2,200 | 2,200 | 2,200 | 2,200 | +1.62% | 400 | 263億7800万 | +2.04% | 18.81 | 0.44 |
12/10 | 2,225 | 2,225 | 2,155 | 2,165 | -1.59% | 1,800 | 259億5835万 | +0.37% | 18.51 | 0.43 |
12/07 | 2,188 | 2,215 | 2,188 | 2,200 | +0.57% | 800 | 263億7800万 | +1.9% | 18.81 | 0.44 |
12/06 | 2,200 | 2,200 | 2,188 | 2,188 | -1.57% | 400 | 262億2812万 | +1.27% | 18.7 | 0.44 |
12/05 | 2,193 | 2,223 | 2,183 | 2,223 | +1.83% | 4,800 | 266億4777万 | +2.85% | 19 | 0.44 |
12/04 | 2,193 | 2,193 | 2,183 | 2,183 | -2.02% | 1,400 | 261億6817万 | +0.9% | 18.66 | 0.43 |
12/03 | 2,233 | 2,233 | 2,228 | 2,228 | +2.18% | 1,000 | 267億772万 | +2.84% | 19.04 | 0.44 |
11/30 | 2,200 | 2,200 | 2,180 | 2,180 | -0.68% | 4,200 | 261億3820万 | +0.51% | 18.64 | 0.43 |
11/29 | 2,160 | 2,195 | 2,160 | 2,195 | +1.86% | 2,200 | 263億1805万 | +0.87% | 18.77 | 0.44 |
11/28 | 2,123 | 2,155 | 2,123 | 2,155 | +1.53% | 2,400 | 258億3845万 | -1.15% | 18.42 | 0.43 |
11/27 | 2,108 | 2,123 | 2,108 | 2,123 | +0.71% | 800 | 254億4877万 | -2.95% | 18.15 | 0.42 |
11/26 | 2,108 | 2,113 | 2,108 | 2,108 | +0.12% | 1,400 | 252億6892万 | -4.03% | 18.02 | 0.42 |
11/22 | 2,105 | 2,110 | 2,105 | 2,105 | 0% | 1,200 | 252億3895万 | -4.54% | 18 | 0.42 |
11/21 | 2,105 | 2,105 | 2,105 | 2,105 | -0.24% | 200 | 252億3895万 | -4.97% | 18 | 0.42 |
11/20 | 2,150 | 2,150 | 2,110 | 2,110 | -0.24% | 2,200 | 252億9890万 | -5.13% | 18.04 | 0.42 |
11/19 | 2,108 | 2,115 | 2,108 | 2,115 | +0.36% | 800 | 253億5885万 | -5.33% | 18.08 | 0.42 |
11/16 | 2,108 | 2,108 | 2,108 | 2,108 | +0.12% | 1,000 | 252億6892万 | -6% | 18.02 | 0.42 |
11/15 | 2,130 | 2,150 | 2,105 | 2,105 | -1.41% | 4,200 | 252億3895万 | -6.53% | 18 | 0.42 |
11/14 | 2,150 | 2,150 | 2,135 | 2,135 | -0.7% | 800 | 255億9865万 | -5.53% | 18.25 | 0.42 |
11/13 | 2,148 | 2,155 | 2,148 | 2,150 | +0.12% | 2,400 | 257億7850万 | -5.2% | 18.38 | 0.43 |
11/12 | 2,150 | 2,150 | 2,148 | 2,148 | -0.12% | 800 | 257億4852万 | -5.73% | 18.36 | 0.43 |
11/09 | 2,150 | 2,163 | 2,145 | 2,150 | +0.35% | 2,800 | 257億7850万 | -6.03% | 18.38 | 0.43 |
11/08 | 2,150 | 2,155 | 2,128 | 2,143 | -1.04% | 5,000 | 256億8857万 | -6.73% | 18.32 | 0.43 |
11/07 | 2,205 | 2,205 | 2,145 | 2,165 | -2.7% | 5,800 | 259億5835万 | -6.16% | 18.51 | 0.43 |
11/06 | 2,225 | 2,225 | 2,225 | 2,225 | +0.34% | 2,000 | 266億7775万 | -3.93% | 19.02 | 0.44 |
11/05 | 2,230 | 2,230 | 2,215 | 2,218 | -0.34% | 2,800 | 265億8782万 | -4.58% | 18.96 | 0.44 |
11/02 | 2,225 | 2,225 | 2,225 | 2,225 | 0% | 1,000 | 266億7775万 | -4.63% | 19.02 | 0.44 |
11/01 | 2,198 | 2,225 | 2,198 | 2,225 | +1.02% | 1,200 | 266億7775万 | -5% | 19.02 | 0.44 |
10/31 | 2,235 | 2,240 | 2,190 | 2,203 | -3.4% | 3,200 | 264億797万 | -6.28% | 18.83 | 0.44 |
10/30 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 800 | 273億3720万 | -3.43% | 19.49 | 0.45 |