株価チャート
2018/10/26~2019/03/29
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 |
---|
2020 | 10/1, 株式分割 1→2 |
2019 |
03/29 | 2,530 | 2,530 | 2,520 | 2,520 | -0.79% | 2,000 | 40億3704万 | +0.32% | 7.65 | 0.83 |
03/28 | 2,530 | 2,540 | 2,530 | 2,540 | -1.17% | 1,000 | 40億6908万 | +1.2% | 7.71 | 0.83 |
03/27 | 2,570 | 2,570 | 2,570 | 2,570 | +1.58% | 800 | 41億1714万 | +2.47% | 7.8 | 0.84 |
03/26 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 400 | 40億5306万 | +1.04% | 7.68 | 0.83 |
03/25 | 2,550 | 2,550 | 2,525 | 2,530 | -1.75% | 1,600 | 40億5306万 | +1.12% | 7.68 | 0.83 |
03/22 | 2,530 | 2,575 | 2,530 | 2,575 | +1.98% | 1,600 | 41億2515万 | +3% | 7.82 | 0.85 |
03/20 | 2,515 | 2,525 | 2,515 | 2,525 | +0.4% | 1,000 | 40億4505万 | +1.16% | 7.67 | 0.83 |
03/19 | 2,520 | 2,520 | 2,515 | 2,515 | -0.2% | 1,400 | 40億2903万 | +0.72% | 7.64 | 0.83 |
03/18 | 2,530 | 2,530 | 2,520 | 2,520 | -0.4% | 2,000 | 40億3704万 | +0.88% | 7.65 | 0.83 |
03/15 | 2,530 | 2,530 | 2,520 | 2,530 | +0.2% | 1,600 | 40億5306万 | +1.32% | 7.68 | 0.83 |
03/14 | 2,535 | 2,540 | 2,525 | 2,525 | +1.41% | 800 | 40億4505万 | +1.2% | 7.67 | 0.83 |
03/13 | 2,495 | 2,495 | 2,490 | 2,490 | -0.6% | 1,800 | 39億8898万 | -0.24% | 7.56 | 0.82 |
03/12 | 2,500 | 2,505 | 2,490 | 2,505 | +0.2% | 3,800 | 40億1301万 | +0.28% | 7.61 | 0.82 |
03/11 | 2,493 | 2,500 | 2,493 | 2,500 | +0.4% | 1,600 | 40億500万 | -0.08% | 7.59 | 0.82 |
03/08 | 2,480 | 2,490 | 2,415 | 2,490 | +0.3% | 8,000 | 39億8898万 | -0.64% | 7.56 | 0.82 |
03/07 | 2,495 | 2,495 | 2,483 | 2,483 | 0% | 3,400 | 39億7696万 | -1.02% | 7.54 | 0.82 |
03/06 | 2,485 | 2,485 | 2,483 | 2,483 | -0.1% | 1,400 | 39億7696万 | -1.1% | 7.54 | 0.82 |
03/05 | 2,483 | 2,485 | 2,483 | 2,485 | 0% | 600 | 39億8097万 | -1.07% | 7.55 | 0.82 |
03/04 | 2,488 | 2,488 | 2,485 | 2,485 | -0.3% | 400 | 39億8097万 | -1.07% | 7.55 | 0.82 |
03/01 | 2,493 | 2,493 | 2,493 | 2,493 | -0.3% | 1,200 | 39億9298万 | -0.74% | 7.57 | 0.82 |
02/28 | 2,500 | 2,500 | 2,488 | 2,500 | 0% | 3,600 | 40億500万 | -0.44% | 7.59 | 0.82 |
02/27 | 2,510 | 2,510 | 2,500 | 2,500 | 0% | 2,800 | 40億500万 | -0.4% | 7.59 | 0.82 |
02/26 | 2,500 | 2,500 | 2,500 | 2,500 | -0.2% | 200 | 40億500万 | -0.32% | 7.59 | 0.82 |
02/25 | 2,525 | 2,525 | 2,490 | 2,505 | +0.2% | 4,600 | 40億1301万 | -0.04% | 7.61 | 0.82 |
02/22 | 2,478 | 2,500 | 2,478 | 2,500 | +1.01% | 1,400 | 40億500万 | -0.2% | 7.59 | 0.82 |
02/21 | 2,490 | 2,490 | 2,475 | 2,475 | -0.1% | 3,600 | 39億6495万 | -1.12% | 7.52 | 0.81 |
02/20 | 2,483 | 2,498 | 2,478 | 2,478 | -0.2% | 1,800 | 39億6895万 | -0.98% | 7.52 | 0.81 |
02/19 | 2,485 | 2,500 | 2,483 | 2,483 | -0.1% | 1,800 | 39億7696万 | -0.74% | 7.54 | 0.82 |
02/18 | 2,488 | 2,488 | 2,485 | 2,485 | +0.4% | 600 | 39億8097万 | -0.72% | 7.55 | 0.82 |
02/15 | 2,478 | 2,485 | 2,475 | 2,475 | +0.2% | 2,000 | 39億6495万 | -1.16% | 7.52 | 0.81 |
02/14 | 2,550 | 2,560 | 2,470 | 2,470 | -2.95% | 4,400 | 39億5694万 | -1.48% | 7.5 | 0.81 |
02/13 | 2,590 | 2,600 | 2,525 | 2,545 | +0.2% | 7,000 | 40億7709万 | +1.52% | 7.73 | 0.84 |
02/12 | 2,488 | 2,540 | 2,485 | 2,540 | +2.01% | 2,600 | 40億6908万 | +1.48% | 7.71 | 0.83 |
02/06 | 2,483 | 2,490 | 2,483 | 2,490 | +0.2% | 1,200 | 39億8898万 | -0.36% | 7.56 | 0.82 |
02/05 | 2,535 | 2,535 | 2,450 | 2,485 | -2.55% | 2,400 | 39億8097万 | -0.36% | 7.55 | 0.82 |
02/04 | 2,550 | 2,555 | 2,550 | 2,550 | 0% | 1,000 | 40億8510万 | +2.45% | 7.74 | 0.84 |
02/01 | 2,565 | 2,575 | 2,550 | 2,550 | -1.73% | 1,600 | 40億8510万 | +2.74% | 7.74 | 0.84 |
01/31 | 2,590 | 2,625 | 2,555 | 2,595 | 0% | 6,600 | 41億5719万 | +4.85% | 7.88 | 0.85 |
01/30 | 2,600 | 2,600 | 2,550 | 2,595 | +1.76% | 3,200 | 41億5719万 | +5.06% | 7.88 | 0.85 |
01/29 | 2,545 | 2,600 | 2,545 | 2,550 | +0.79% | 3,800 | 40億8510万 | +3.53% | 7.74 | 0.84 |
01/28 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 400 | 40億5306万 | +2.89% | 7.68 | 0.83 |
01/25 | 2,540 | 2,540 | 2,530 | 2,530 | +1.2% | 1,600 | 40億5306万 | +2.97% | 7.68 | 0.83 |
01/24 | 2,490 | 2,500 | 2,490 | 2,500 | +1.63% | 600 | 40億500万 | +2% | 7.59 | 0.82 |
01/23 | 2,460 | 2,460 | 2,460 | 2,460 | -1.11% | 200 | 39億4092万 | +0.57% | 7.47 | 0.81 |
01/22 | 2,450 | 2,488 | 2,450 | 2,488 | +0.81% | 600 | 39億8497万 | +1.86% | 7.55 | 0.82 |
01/21 | 2,475 | 2,475 | 2,450 | 2,468 | +0.71% | 1,600 | 39億5293万 | +1.29% | 7.49 | 0.81 |
01/18 | 2,475 | 2,475 | 2,450 | 2,450 | 0% | 800 | 39億2490万 | +0.7% | 7.44 | 0.81 |
01/17 | 2,475 | 2,495 | 2,450 | 2,450 | -0.91% | 1,800 | 39億2490万 | +0.82% | 7.44 | 0.81 |
01/16 | 2,470 | 2,500 | 2,470 | 2,473 | +0.3% | 2,000 | 39億6094万 | +1.83% | 7.51 | 0.81 |
01/15 | 2,455 | 2,493 | 2,455 | 2,465 | +0.51% | 2,200 | 39億4893万 | +1.61% | 7.49 | 0.81 |
01/11 | 2,453 | 2,488 | 2,443 | 2,453 | 0% | 2,200 | 39億2890万 | +1.18% | 7.45 | 0.81 |
01/10 | 2,500 | 2,500 | 2,453 | 2,453 | -2.87% | 2,200 | 39億2890万 | +1.22% | 7.45 | 0.81 |
01/09 | 2,495 | 2,555 | 2,495 | 2,525 | +1% | 10,400 | 40億4505万 | +4.21% | 7.67 | 0.83 |
01/08 | 2,550 | 2,555 | 2,488 | 2,500 | -1.96% | 3,800 | 40億500万 | +3.31% | 7.59 | 0.82 |
01/07 | 2,525 | 2,640 | 2,525 | 2,550 | +2.62% | 6,200 | 40億8510万 | +5.46% | 7.74 | 0.84 |
01/04 | 2,443 | 2,485 | 2,443 | 2,485 | +1.74% | 1,000 | 39億8097万 | +2.98% | 7.55 | 0.82 |
2018 |
12/28 | 2,445 | 2,445 | 2,425 | 2,443 | -0.1% | 2,200 | 39億1288万 | +1.31% | 7.42 | 0.8 |
12/27 | 2,363 | 2,445 | 2,363 | 2,445 | +3.6% | 1,600 | 39億1689万 | +1.66% | 7.42 | 0.8 |
12/26 | 2,325 | 2,403 | 2,325 | 2,360 | +0.53% | 2,600 | 37億8072万 | -1.67% | 7.17 | 0.78 |
12/25 | 2,375 | 2,385 | 2,348 | 2,348 | -1.26% | 5,600 | 37億6069万 | -2.07% | 7.13 | 0.77 |
12/21 | 2,383 | 2,408 | 2,378 | 2,378 | -0.52% | 6,000 | 38億875万 | -0.61% | 7.22 | 0.78 |
12/20 | 2,445 | 2,445 | 2,390 | 2,390 | -2.75% | 2,800 | 38億2878万 | +0.29% | 7.26 | 0.79 |
12/19 | 2,425 | 2,458 | 2,400 | 2,458 | +1.55% | 3,400 | 39億3691万 | +3.47% | 7.46 | 0.81 |
12/18 | 2,428 | 2,428 | 2,413 | 2,420 | -1.22% | 1,400 | 38億7684万 | +2.28% | 7.35 | 0.8 |
12/17 | 2,485 | 2,485 | 2,435 | 2,450 | -1.41% | 3,200 | 39億2490万 | +3.9% | 7.44 | 0.81 |
12/14 | 2,560 | 2,575 | 2,450 | 2,485 | +3.97% | 6,400 | 39億8097万 | +5.83% | 7.55 | 0.82 |
12/13 | 2,373 | 2,400 | 2,373 | 2,390 | +0.74% | 3,800 | 38億2878万 | +2.44% | 7.26 | 0.79 |
12/12 | 2,350 | 2,373 | 2,350 | 2,373 | +0.96% | 600 | 38億74万 | +2.17% | 7.2 | 0.78 |
12/11 | 2,363 | 2,365 | 2,340 | 2,350 | -0.11% | 3,600 | 37億6470万 | +1.69% | 7.14 | 0.77 |
12/10 | 2,393 | 2,393 | 2,353 | 2,353 | -1.67% | 4,200 | 37億6870万 | +2.15% | 7.14 | 0.77 |
12/07 | 2,390 | 2,448 | 2,390 | 2,393 | +1.38% | 4,600 | 38億3278万 | +4.25% | 7.27 | 0.79 |
12/06 | 2,403 | 2,408 | 2,353 | 2,360 | -2.28% | 6,200 | 37億8072万 | +3.33% | 7.17 | 0.78 |
12/05 | 2,383 | 2,418 | 2,383 | 2,415 | -0.1% | 1,200 | 38億6883万 | +6.11% | 7.33 | 0.79 |
12/04 | 2,403 | 2,418 | 2,390 | 2,418 | +0.73% | 5,800 | 38億7283万 | +6.78% | 7.34 | 0.79 |
12/03 | 2,425 | 2,425 | 2,400 | 2,400 | -1.74% | 3,800 | 38億4480万 | +6.52% | 7.29 | 0.79 |
11/30 | 2,443 | 2,443 | 2,443 | 2,443 | -0.61% | 200 | 39億1288万 | +8.89% | 7.42 | 0.8 |
11/29 | 2,475 | 2,475 | 2,400 | 2,458 | +0.31% | 3,800 | 39億3691万 | +10% | 7.46 | 0.81 |
11/28 | 2,445 | 2,450 | 2,440 | 2,450 | +0.2% | 2,600 | 39億2490万 | +10.01% | 7.44 | 0.81 |
11/27 | 2,413 | 2,448 | 2,413 | 2,445 | +1.45% | 1,200 | 39億1689万 | +10.14% | 7.42 | 0.8 |
11/26 | 2,435 | 2,438 | 2,403 | 2,410 | -1.13% | 3,800 | 38億6082万 | +8.9% | 7.32 | 0.79 |
11/22 | 2,403 | 2,490 | 2,355 | 2,438 | +5.52% | 12,800 | 39億487万 | +10.34% | 7.4 | 0.8 |
11/21 | 2,310 | 2,310 | 2,270 | 2,310 | +0.22% | 11,000 | 37億62万 | +4.9% | 7.02 | 0.76 |
11/20 | 2,318 | 2,348 | 2,270 | 2,305 | +0.66% | 5,000 | 36億9261万 | +4.73% | 7 | 0.76 |
11/19 | 2,205 | 2,290 | 2,205 | 2,290 | +3.39% | 3,600 | 36億6858万 | +4.04% | 6.95 | 0.75 |
11/16 | 2,155 | 2,215 | 2,155 | 2,215 | +2.67% | 2,000 | 35億4843万 | +0.59% | 6.73 | 0.73 |
11/15 | 2,235 | 2,235 | 2,135 | 2,158 | -1.93% | 8,600 | 34億5631万 | -2.11% | 6.55 | 0.71 |
11/14 | 2,195 | 2,220 | 2,185 | 2,200 | -1.35% | 4,400 | 35億2440万 | -0.45% | 6.68 | 0.72 |
11/13 | 2,203 | 2,258 | 2,203 | 2,230 | +0.34% | 2,200 | 35億7246万 | +0.77% | 6.77 | 0.73 |
11/12 | 2,188 | 2,260 | 2,188 | 2,223 | +1.83% | 4,000 | 35億6044万 | +0.34% | 6.75 | 0.73 |
11/09 | 2,120 | 2,183 | 2,120 | 2,183 | +3.56% | 7,800 | 34億9636万 | -1.6% | 6.63 | 0.72 |
11/08 | 2,138 | 2,160 | 2,108 | 2,108 | -0.35% | 29,600 | 33億7621万 | -5.07% | 6.4 | 0.69 |
11/07 | 2,160 | 2,160 | 2,115 | 2,115 | -0.12% | 3,600 | 33億8823万 | -5.07% | 6.42 | 0.7 |
11/06 | 2,145 | 2,145 | 2,118 | 2,118 | -1.28% | 8,200 | 33億9223万 | -5.26% | 6.43 | 0.7 |
11/05 | 2,148 | 2,150 | 2,145 | 2,145 | 0% | 1,000 | 34億3629万 | -4.37% | 6.51 | 0.7 |
11/02 | 2,168 | 2,183 | 2,145 | 2,145 | +0.7% | 5,200 | 34億3629万 | -4.58% | 6.51 | 0.7 |
11/01 | 2,148 | 2,148 | 2,128 | 2,130 | -0.58% | 2,000 | 34億1226万 | -5.5% | 6.47 | 0.7 |
10/31 | 2,143 | 2,148 | 2,140 | 2,143 | +0.59% | 5,400 | 34億3228万 | -5.2% | 6.51 | 0.7 |
10/30 | 2,120 | 2,130 | 2,120 | 2,130 | -0.35% | 3,200 | 34億1226万 | -6% | 6.47 | 0.7 |
10/29 | 2,165 | 2,165 | 2,138 | 2,138 | -1.04% | 2,800 | 34億2427万 | -5.96% | 6.49 | 0.7 |
10/26 | 2,203 | 2,235 | 2,160 | 2,160 | -1.71% | 5,000 | 34億6032万 | -5.3% | 6.56 | 0.71 |