株価チャート
2018/12/11～2019/05/21
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 | 8/1, 株式分割 1→2 |
| 2019 |
| 05/21 | 1,035 | 1,036 | 1,035 | 1,035 | +0.49% | 2,600 | 144億4330万 | +0.88% | 19.24 | 0.67 |
| 05/20 | 1,025 | 1,031 | 1,025 | 1,030 | +0.49% | 3,200 | 143億7352万 | +0.39% | 19.14 | 0.67 |
| 05/17 | 1,024 | 1,033 | 1,020 | 1,025 | -0.73% | 2,400 | 143億375万 | -0.1% | 19.05 | 0.67 |
| 05/16 | 1,033 | 1,033 | 1,033 | 1,033 | +2.18% | 400 | 144億841万 | +0.54% | 19.19 | 0.67 |
| 05/15 | 1,010 | 1,034 | 1,006 | 1,011 | -0.93% | 3,200 | 141億140万 | -1.7% | 18.78 | 0.66 |
| 05/14 | 1,011 | 1,025 | 1,002 | 1,020 | -0.05% | 3,600 | 142億3397万 | -0.87% | 18.96 | 0.66 |
| 05/13 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 200 | 142億4095万 | -0.92% | 18.97 | 0.66 |
| 05/09 | 1,001 | 1,021 | 1,001 | 1,021 | +1.49% | 1,200 | 142億4095万 | -1.11% | 18.97 | 0.66 |
| 05/08 | 1,010 | 1,010 | 1,006 | 1,006 | -0.45% | 1,400 | 140億3163万 | -2.76% | 18.69 | 0.65 |
| 05/07 | 1,028 | 1,028 | 1,010 | 1,010 | -1.7% | 3,200 | 140億9442万 | -2.6% | 18.77 | 0.66 |
| 04/26 | 1,028 | 1,028 | 1,028 | 1,028 | -0.24% | 200 | 143億3863万 | -1.11% | 19.1 | 0.67 |
| 04/25 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 1,600 | 143億7352万 | -0.96% | 19.14 | 0.67 |
| 04/24 | 1,026 | 1,026 | 1,025 | 1,025 | -0.92% | 800 | 143億375万 | -1.54% | 19.05 | 0.67 |
| 04/23 | 1,040 | 1,040 | 1,026 | 1,035 | 0% | 1,800 | 144億3632万 | -0.72% | 19.23 | 0.67 |
| 04/22 | 1,020 | 1,035 | 1,020 | 1,035 | +1.42% | 3,600 | 144億3632万 | -0.81% | 19.23 | 0.67 |
| 04/19 | 1,015 | 1,020 | 1,015 | 1,020 | -1.45% | 2,200 | 142億3397万 | -2.3% | 18.96 | 0.66 |
| 04/18 | 1,032 | 1,035 | 1,025 | 1,035 | +0.98% | 1,400 | 144億4330万 | -0.96% | 19.24 | 0.67 |
| 04/17 | 1,020 | 1,025 | 1,020 | 1,025 | +0.49% | 800 | 143億375万 | -2.01% | 19.05 | 0.67 |
| 04/16 | 1,021 | 1,030 | 1,020 | 1,020 | -0.1% | 1,200 | 142億3397万 | -2.58% | 18.96 | 0.66 |
| 04/15 | 1,025 | 1,025 | 1,021 | 1,021 | -0.44% | 1,400 | 142億4793万 | -2.58% | 18.98 | 0.66 |
| 04/12 | 1,031 | 1,038 | 1,026 | 1,026 | -1.2% | 800 | 143億1072万 | -2.24% | 19.06 | 0.67 |
| 04/11 | 1,038 | 1,038 | 1,034 | 1,038 | +0.05% | 800 | 144億8516万 | -1.14% | 19.29 | 0.67 |
| 04/10 | 1,037 | 1,038 | 1,026 | 1,038 | +0.83% | 1,000 | 144億7818万 | -1.28% | 19.28 | 0.67 |
| 04/09 | 1,037 | 1,038 | 1,029 | 1,029 | -0.77% | 1,200 | 143億5957万 | -2.19% | 19.12 | 0.67 |
| 04/08 | 1,032 | 1,040 | 1,030 | 1,037 | +0.29% | 3,400 | 144億7121万 | -1.52% | 19.27 | 0.67 |
| 04/05 | 1,036 | 1,044 | 1,034 | 1,034 | -0.91% | 1,600 | 144億2934万 | -1.8% | 19.22 | 0.67 |
| 04/03 | 1,038 | 1,044 | 1,036 | 1,044 | +0.1% | 1,400 | 145億6191万 | -1% | 19.39 | 0.68 |
| 04/02 | 1,040 | 1,050 | 1,036 | 1,043 | -0.52% | 2,200 | 145億4796万 | -1.09% | 19.37 | 0.68 |
| 04/01 | 1,049 | 1,049 | 1,036 | 1,048 | +0.1% | 2,800 | 146億2471万 | -0.66% | 19.48 | 0.68 |
| 03/29 | 1,043 | 1,048 | 1,043 | 1,047 | -0.14% | 600 | 146億1075万 | -0.76% | 17.41 | 0.67 |
| 03/28 | 1,050 | 1,060 | 1,049 | 1,049 | -1.08% | 1,000 | 146億3169万 | -0.62% | 17.44 | 0.67 |
| 03/27 | 1,016 | 1,062 | 1,016 | 1,060 | -1.44% | 7,800 | 147億9217万 | +0.47% | 17.63 | 0.68 |
| 03/26 | 1,070 | 1,076 | 1,063 | 1,076 | +0.61% | 8,000 | 150億847万 | +2.04% | 17.89 | 0.69 |
| 03/25 | 1,060 | 1,069 | 1,060 | 1,069 | +0.85% | 4,000 | 149億1776万 | +1.52% | 17.78 | 0.69 |
| 03/22 | 1,057 | 1,063 | 1,055 | 1,060 | +0.33% | 4,600 | 147億9217万 | +0.66% | 17.63 | 0.68 |
| 03/20 | 1,058 | 1,061 | 1,057 | 1,057 | -0.09% | 4,600 | 147億4333万 | +0.43% | 17.57 | 0.68 |
| 03/19 | 1,058 | 1,058 | 1,057 | 1,058 | 0% | 4,000 | 147億5728万 | +0.52% | 17.59 | 0.68 |
| 03/18 | 1,057 | 1,058 | 1,055 | 1,058 | +0.05% | 1,800 | 147億5728万 | +0.62% | 17.59 | 0.68 |
| 03/15 | 1,049 | 1,057 | 1,049 | 1,057 | +0.09% | 1,200 | 147億5030万 | +0.57% | 17.58 | 0.68 |
| 03/14 | 1,057 | 1,057 | 1,048 | 1,056 | +0.72% | 1,200 | 147億3635万 | +0.48% | 17.56 | 0.68 |
| 03/13 | 1,046 | 1,050 | 1,041 | 1,049 | -0.8% | 2,600 | 146億3169万 | -0.24% | 17.44 | 0.67 |
| 03/12 | 1,047 | 1,057 | 1,047 | 1,057 | +1.59% | 600 | 147億5030万 | +0.48% | 17.58 | 0.68 |
| 03/11 | 1,041 | 1,048 | 1,040 | 1,041 | -1.61% | 3,400 | 145億2005万 | -1.09% | 17.3 | 0.67 |
| 03/08 | 1,043 | 1,058 | 1,043 | 1,058 | +0.71% | 2,800 | 147億5728万 | +0.52% | 17.59 | 0.68 |
| 03/07 | 1,050 | 1,050 | 1,045 | 1,050 | 0% | 1,600 | 146億5262万 | -0.19% | 17.46 | 0.67 |
| 03/06 | 1,055 | 1,057 | 1,048 | 1,050 | -0.71% | 2,600 | 146億5262万 | -0.1% | 17.46 | 0.67 |
| 03/05 | 1,047 | 1,058 | 1,047 | 1,058 | 0% | 2,000 | 147億5728万 | +0.62% | 17.59 | 0.68 |
| 03/04 | 1,050 | 1,058 | 1,050 | 1,058 | +0.71% | 800 | 147億5728万 | +0.62% | 17.59 | 0.68 |
| 03/01 | 1,050 | 1,050 | 1,045 | 1,050 | +0.05% | 1,000 | 146億5262万 | -0.1% | 17.46 | 0.67 |
| 02/28 | 1,050 | 1,058 | 1,045 | 1,050 | -0.05% | 2,000 | 146億4564万 | -0.05% | 17.45 | 0.67 |
| 02/27 | 1,043 | 1,057 | 1,043 | 1,050 | -0.71% | 2,000 | 146億5262万 | 0% | 17.46 | 0.67 |
| 02/26 | 1,057 | 1,058 | 1,050 | 1,058 | +0.71% | 2,000 | 147億5728万 | +0.71% | 17.59 | 0.68 |
| 02/25 | 1,050 | 1,050 | 1,039 | 1,050 | 0% | 3,000 | 146億5262万 | +0.1% | 17.46 | 0.67 |
| 02/22 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | 146億5262万 | +0.1% | 17.46 | 0.67 |
| 02/21 | 1,055 | 1,058 | 1,050 | 1,050 | 0% | 1,400 | 146億5262万 | +0.19% | 17.46 | 0.67 |
| 02/20 | 1,045 | 1,050 | 1,045 | 1,050 | +0.48% | 3,200 | 146億5262万 | +0.19% | 17.46 | 0.67 |
| 02/19 | 1,048 | 1,050 | 1,045 | 1,045 | -0.48% | 1,600 | 145億8284万 | -0.19% | 17.38 | 0.67 |
| 02/18 | 1,048 | 1,050 | 1,048 | 1,050 | +0.05% | 600 | 146億5262万 | +0.29% | 17.46 | 0.67 |
| 02/15 | 1,048 | 1,050 | 1,048 | 1,050 | 0% | 1,000 | 146億4564万 | +0.33% | 17.45 | 0.67 |
| 02/14 | 1,043 | 1,050 | 1,043 | 1,050 | 0% | 800 | 146億4564万 | +0.43% | 17.45 | 0.67 |
| 02/13 | 1,050 | 1,050 | 1,050 | 1,050 | +0.72% | 400 | 146億4564万 | +0.53% | 17.45 | 0.67 |
| 02/12 | 1,055 | 1,058 | 1,038 | 1,042 | -1.47% | 2,200 | 145億4098万 | -0.1% | 17.33 | 0.67 |
| 02/08 | 1,048 | 1,058 | 1,048 | 1,058 | 0% | 600 | 147億5728万 | +1.49% | 17.59 | 0.68 |
| 02/07 | 1,045 | 1,058 | 1,045 | 1,058 | 0% | 600 | 147億5728万 | +1.68% | 17.59 | 0.68 |
| 02/06 | 1,057 | 1,058 | 1,057 | 1,058 | +0.05% | 1,800 | 147億5728万 | +1.88% | 17.59 | 0.68 |
| 02/05 | 1,058 | 1,058 | 1,040 | 1,057 | -0.05% | 2,600 | 147億5030万 | +2.13% | 17.58 | 0.68 |
| 02/04 | 1,045 | 1,060 | 1,045 | 1,058 | +1.44% | 600 | 147億5728万 | +2.47% | 17.59 | 0.68 |
| 02/01 | 1,043 | 1,043 | 1,043 | 1,043 | -0.81% | 200 | 145億4796万 | +1.21% | 17.34 | 0.67 |
| 01/31 | 1,041 | 1,051 | 1,041 | 1,051 | +0.82% | 800 | 146億6657万 | +2.04% | 17.48 | 0.68 |
| 01/30 | 1,042 | 1,043 | 1,042 | 1,043 | +0.1% | 600 | 145億4796万 | +1.12% | 17.34 | 0.67 |
| 01/29 | 1,043 | 1,043 | 1,042 | 1,042 | -1.37% | 1,000 | 145億3400万 | +0.92% | 17.32 | 0.67 |
| 01/28 | 1,056 | 1,057 | 1,056 | 1,056 | +0.48% | 1,200 | 147億3635万 | +2.23% | 17.56 | 0.68 |
| 01/25 | 1,040 | 1,051 | 1,040 | 1,051 | +1.06% | 800 | 146億6657万 | +1.64% | 17.48 | 0.68 |
| 01/24 | 1,045 | 1,053 | 1,040 | 1,040 | -0.48% | 600 | 145億1307万 | +0.48% | 17.3 | 0.67 |
| 01/23 | 1,065 | 1,065 | 1,045 | 1,045 | -1.37% | 2,800 | 145億8284万 | +0.77% | 17.38 | 0.67 |
| 01/22 | 1,045 | 1,064 | 1,045 | 1,060 | +2.32% | 1,400 | 147億8519万 | +2.17% | 17.62 | 0.68 |
| 01/21 | 1,035 | 1,036 | 1,034 | 1,036 | +0.49% | 3,200 | 144億5027万 | -0.14% | 17.22 | 0.67 |
| 01/18 | 1,027 | 1,038 | 1,027 | 1,031 | -0.67% | 1,800 | 143億8050万 | -0.82% | 17.14 | 0.66 |
| 01/17 | 1,026 | 1,040 | 1,025 | 1,038 | +0.24% | 1,400 | 144億7818万 | -0.34% | 17.25 | 0.67 |
| 01/16 | 1,026 | 1,035 | 1,026 | 1,035 | -0.29% | 400 | 144億4330万 | -0.67% | 17.21 | 0.67 |
| 01/15 | 1,035 | 1,038 | 1,035 | 1,038 | +0.34% | 1,000 | 144億8516万 | -0.57% | 17.26 | 0.67 |
| 01/11 | 1,025 | 1,037 | 1,025 | 1,035 | +0.93% | 800 | 144億3632万 | -1% | 17.2 | 0.67 |
| 01/10 | 1,025 | 1,037 | 1,025 | 1,025 | -0.49% | 1,800 | 143億375万 | -2.01% | 17.05 | 0.66 |
| 01/09 | 1,018 | 1,037 | 1,018 | 1,030 | +0.05% | 800 | 143億7352万 | -1.81% | 17.13 | 0.66 |
| 01/08 | 1,016 | 1,030 | 1,016 | 1,030 | +1.28% | 400 | 143億6654万 | -1.95% | 17.12 | 0.66 |
| 01/07 | 1,023 | 1,033 | 1,016 | 1,017 | +0.3% | 2,200 | 141億8513万 | -3.37% | 16.91 | 0.65 |
| 01/04 | 1,008 | 1,025 | 1,008 | 1,014 | +0.85% | 1,800 | 141億4327万 | -3.93% | 16.86 | 0.65 |
| 2018 |
| 12/28 | 1,000 | 1,005 | 1,000 | 1,005 | -0.5% | 2,000 | 140億2465万 | -4.92% | 16.71 | 0.65 |
| 12/27 | 1,005 | 1,012 | 1,001 | 1,010 | +1.97% | 2,600 | 140億9442万 | -4.72% | 16.8 | 0.65 |
| 12/26 | 985 | 1,010 | 985 | 991 | +0.56% | 3,000 | 138億2230万 | -6.73% | 16.47 | 0.64 |
| 12/25 | 1,010 | 1,010 | 973 | 985 | -2.48% | 15,000 | 137億4555万 | -7.51% | 16.38 | 0.63 |
| 12/21 | 1,045 | 1,045 | 1,008 | 1,010 | -3.72% | 4,800 | 140億9442万 | -5.43% | 16.8 | 0.65 |
| 12/20 | 1,051 | 1,051 | 1,049 | 1,049 | -1.08% | 15,800 | 146億3866万 | -1.96% | 17.45 | 0.67 |
| 12/19 | 1,073 | 1,073 | 1,061 | 1,061 | -1.44% | 1,000 | 147億9915万 | -0.89% | 17.64 | 0.68 |
| 12/18 | 1,069 | 1,076 | 1,051 | 1,076 | +0.65% | 2,400 | 150億1545万 | +0.56% | 17.9 | 0.69 |
| 12/17 | 1,069 | 1,071 | 1,069 | 1,069 | 0% | 1,800 | 149億1776万 | 0% | 17.78 | 0.69 |
| 12/14 | 1,080 | 1,080 | 1,069 | 1,069 | -1.02% | 1,800 | 149億1776万 | +0.09% | 17.78 | 0.69 |
| 12/13 | 1,080 | 1,080 | 1,080 | 1,080 | +0.05% | 600 | 150億7127万 | +1.12% | 17.96 | 0.69 |
| 12/12 | 1,077 | 1,080 | 1,077 | 1,080 | +2.08% | 1,000 | 150億6429万 | +1.17% | 17.95 | 0.69 |
| 12/11 | 1,070 | 1,070 | 1,056 | 1,058 | -1.17% | 1,200 | 147億5728万 | -0.8% | 17.59 | 0.68 |
