株価チャート
2018/07/25~2019/02/25
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 | 11/1, 株式分割 1→3 |
2019 |
02/25 | 1,030 | 1,033 | 958 | 978 | -3.84% | 283,800 | 255億4084万 | -7.42% | 50.08 | 4.44 |
02/22 | 1,010 | 1,030 | 994 | 1,017 | +2.49% | 178,500 | 265億5968万 | -4.36% | 52.08 | 4.62 |
02/21 | 998 | 1,022 | 973 | 992 | -0.4% | 160,500 | 259億1529万 | -7.12% | 50.81 | 4.5 |
02/20 | 958 | 999 | 958 | 996 | +4.51% | 204,600 | 260億1978万 | -6.92% | 51.02 | 4.52 |
02/19 | 954 | 973 | 935 | 953 | -0.07% | 243,900 | 248億9644万 | -11.27% | 48.82 | 4.33 |
02/18 | 931 | 1,015 | 917 | 954 | +5.96% | 446,400 | 249億1385万 | -11.62% | 48.85 | 4.33 |
02/15 | 943 | 947 | 870 | 900 | -4.93% | 552,000 | 235億1185万 | -17.05% | 46.1 | 4.09 |
02/14 | 1,000 | 1,000 | 934 | 947 | -4.02% | 194,700 | 247億3098万 | -13.31% | 48.49 | 4.3 |
02/13 | 966 | 987 | 954 | 986 | +3.43% | 123,300 | 257億6725万 | -10.25% | 50.52 | 4.48 |
02/12 | 934 | 975 | 934 | 954 | +2.54% | 153,600 | 249億1385万 | -13.62% | 48.85 | 4.33 |
02/08 | 957 | 975 | 925 | 930 | -4.48% | 367,200 | 242億9558万 | -16.14% | 47.64 | 4.22 |
02/07 | 1,027 | 1,037 | 960 | 974 | -4.85% | 518,400 | 254億3634万 | -12.36% | 49.88 | 4.42 |
02/06 | 1,100 | 1,133 | 1,013 | 1,023 | -6.83% | 617,700 | 267億3385万 | -7.89% | 52.42 | 4.65 |
02/05 | 1,023 | 1,110 | 1,023 | 1,098 | +7.86% | 252,900 | 286億9317万 | -0.6% | 56.26 | 4.99 |
02/04 | 1,082 | 1,100 | 1,013 | 1,018 | -7.42% | 377,100 | 266億323万 | -7.09% | 52.16 | 4.62 |
02/01 | 1,092 | 1,105 | 1,083 | 1,100 | +0.76% | 72,000 | 287億3671万 | +0.36% | 56.35 | 4.99 |
01/31 | 1,085 | 1,128 | 1,085 | 1,092 | +0.15% | 227,700 | 285億1901万 | -0.67% | 55.92 | 4.96 |
01/30 | 1,152 | 1,160 | 1,083 | 1,090 | -9.04% | 440,700 | 284億7547万 | -1.18% | 55.83 | 4.95 |
01/29 | 1,163 | 1,213 | 1,112 | 1,198 | +2.86% | 165,000 | 313億560万 | +7.76% | 61.38 | 5.44 |
01/28 | 1,187 | 1,223 | 1,148 | 1,165 | -3.45% | 150,600 | 304億3479万 | +4.2% | 59.68 | 5.29 |
01/25 | 1,235 | 1,243 | 1,202 | 1,207 | -1.36% | 121,200 | 315億2330万 | +7.55% | 61.81 | 5.48 |
01/24 | 1,223 | 1,258 | 1,208 | 1,223 | +2.66% | 314,100 | 319億5870万 | +8.93% | 62.66 | 5.55 |
01/23 | 1,158 | 1,223 | 1,153 | 1,192 | +0.42% | 173,100 | 311億3143万 | +6.11% | 61.04 | 5.41 |
01/22 | 1,230 | 1,230 | 1,160 | 1,187 | -3% | 301,800 | 310億81万 | +5.86% | 60.79 | 5.39 |
01/21 | 1,200 | 1,283 | 1,178 | 1,223 | +6.84% | 544,200 | 319億5870万 | +9.03% | 62.66 | 5.55 |
01/18 | 1,163 | 1,192 | 1,137 | 1,145 | -1.01% | 240,000 | 299億1230万 | +1.96% | 58.65 | 5.2 |
01/17 | 1,072 | 1,250 | 1,058 | 1,157 | +10.33% | 581,700 | 302億1708万 | +2.72% | 59.25 | 5.25 |
01/16 | 1,108 | 1,108 | 1,048 | 1,048 | -3.08% | 99,600 | 273億8695万 | -6.9% | 53.7 | 4.76 |
01/15 | 1,055 | 1,113 | 1,047 | 1,082 | -0.61% | 177,900 | 282億5776万 | -3.68% | 55.41 | 4.91 |
01/11 | 1,132 | 1,132 | 1,053 | 1,088 | -1.21% | 165,900 | 284億3193万 | -2.83% | 55.75 | 4.94 |
01/10 | 1,067 | 1,128 | 1,037 | 1,102 | +2.64% | 235,800 | 287億8025万 | -1.28% | 56.43 | 5 |
01/09 | 1,107 | 1,133 | 1,025 | 1,073 | -3.16% | 251,100 | 280億4006万 | -3.3% | 54.98 | 4.87 |
01/08 | 1,130 | 1,167 | 1,083 | 1,108 | -0.45% | 198,900 | 289億5441万 | +0.39% | 56.77 | 5.03 |
01/07 | 1,167 | 1,177 | 1,093 | 1,113 | +3.25% | 350,100 | 290億8503万 | +1.49% | 57.03 | 5.05 |
01/04 | 951 | 1,133 | 942 | 1,078 | +7.65% | 530,400 | 281億7068万 | -1.07% | 55.24 | 4.89 |
2018 |
12/28 | 950 | 1,030 | 917 | 1,002 | +5.44% | 557,100 | 261億6782万 | -7.42% | 51.31 | 4.55 |
12/27 | 953 | 1,037 | 937 | 950 | +8.12% | 729,300 | 248億1807万 | -11.79% | 48.66 | 4.31 |
12/26 | 907 | 949 | 858 | 879 | +0.61% | 679,200 | 229億5453万 | -18.19% | 45.01 | 3.99 |
12/25 | 950 | 997 | 873 | 873 | -14.66% | 819,300 | 228億1520万 | -18.68% | 44.74 | 3.96 |
12/21 | 1,118 | 1,158 | 977 | 1,023 | -13.88% | 1,096,500 | 267億3385万 | -4.63% | 52.42 | 4.65 |
12/20 | 1,168 | 1,315 | 1,108 | 1,188 | +0.14% | 690,000 | 310億4435万 | +11.27% | 60.87 | 5.39 |
12/19 | 1,333 | 1,373 | 1,135 | 1,187 | -10.1% | 804,900 | 310億81万 | +12.48% | 60.79 | 5.39 |
12/18 | 1,310 | 1,392 | 1,303 | 1,320 | -1% | 1,035,900 | 344億8405万 | +26.44% | 67.62 | 5.99 |
12/17 | 1,248 | 1,362 | 1,238 | 1,333 | +5.54% | 1,051,800 | 348億3238万 | +29.58% | 68.3 | 6.05 |
12/14 | 1,295 | 1,385 | 1,220 | 1,263 | +1.74% | 3,740,400 | 330億368万 | +24.34% | 64.71 | 5.73 |
12/13 | 1,260 | 1,287 | 1,220 | 1,242 | +1.78% | 727,500 | 324億3765万 | +23.8% | 63.6 | 5.64 |
12/12 | 1,153 | 1,228 | 1,098 | 1,220 | +7.65% | 581,100 | 318億7162万 | +23.61% | 62.49 | 5.54 |
12/11 | 1,267 | 1,275 | 1,068 | 1,133 | -7.61% | 772,500 | 296億752万 | +16.6% | 58.05 | 5.14 |
12/10 | 1,213 | 1,260 | 1,203 | 1,227 | -1.6% | 457,200 | 320億4578万 | +27.78% | 62.83 | 5.57 |
12/07 | 1,210 | 1,267 | 1,175 | 1,247 | +3.74% | 793,800 | 325億6827万 | +31.92% | 63.86 | 5.66 |
12/06 | 1,182 | 1,225 | 1,112 | 1,202 | +3.74% | 1,438,200 | 313億9268万 | +29.49% | 61.55 | 5.45 |
12/05 | 977 | 1,160 | 933 | 1,158 | +16.73% | 1,217,100 | 302億6063万 | +27.01% | 59.33 | 5.26 |
12/04 | 985 | 1,017 | 980 | 992 | +0.27% | 206,700 | 259億2399万 | +10.63% | 50.83 | 4.5 |
12/03 | 997 | 999 | 978 | 990 | +0.54% | 181,800 | 258億5433万 | +11.57% | 50.69 | 4.49 |
11/30 | 975 | 987 | 964 | 984 | +2.93% | 350,700 | 257億1500万 | +12.11% | 50.42 | 4.47 |
11/29 | 940 | 970 | 900 | 956 | +2.94% | 309,900 | 249億8352万 | +9.67% | 48.99 | 4.34 |
11/28 | 927 | 940 | 923 | 929 | +0.43% | 131,400 | 245億501万 | +6.66% | 47.59 | 4.22 |
11/27 | 953 | 953 | 920 | 925 | -1.91% | 116,700 | 243億9950万 | +6.32% | 47.38 | 4.2 |
11/26 | 890 | 945 | 890 | 943 | +5.99% | 158,700 | 248億7430万 | +8.39% | 48.3 | 4.28 |
11/22 | 894 | 907 | 879 | 890 | +2.38% | 101,700 | 234億6748万 | +2.73% | 45.57 | 4.04 |
11/21 | 855 | 874 | 849 | 869 | -0.31% | 95,400 | 229億2234万 | +0.58% | 44.51 | 3.94 |
11/20 | 866 | 882 | 863 | 872 | -0.42% | 71,100 | 229億9268万 | +0.77% | 44.65 | 3.96 |
11/19 | 872 | 889 | 847 | 875 | +1.31% | 171,000 | 230億8940万 | +1.08% | 44.84 | 3.97 |
11/16 | 890 | 915 | 860 | 864 | -1.82% | 130,500 | 227億9045万 | -0.12% | 44.26 | 3.92 |
11/15 | 879 | 896 | 867 | 880 | +0.08% | 75,600 | 224億4728万 | +1.62% | 43.58 | 3.86 |
11/14 | 886 | 958 | 873 | 879 | -2.55% | 220,500 | 224億3028万 | +1.42% | 43.54 | 3.86 |
11/13 | 876 | 915 | 860 | 902 | -3.84% | 241,500 | 230億1697万 | +3.96% | 44.68 | 3.96 |
11/12 | 1,023 | 1,023 | 938 | 938 | -7.4% | 375,900 | 239億3526万 | +7.61% | 46.47 | 4.12 |
11/09 | 930 | 1,027 | 920 | 1,013 | +8.65% | 625,200 | 258億4839万 | +15.41% | 50.18 | 4.45 |
11/08 | 883 | 941 | 875 | 933 | +10.59% | 375,600 | 237億9072万 | +5.62% | 46.18 | 4.09 |
11/07 | 848 | 883 | 839 | 843 | -2.5% | 129,300 | 215億1198万 | -5.56% | 41.76 | 3.7 |
11/06 | 840 | 868 | 825 | 865 | +5.06% | 104,400 | 220億6466万 | -4.74% | 42.83 | 3.8 |
11/05 | 835 | 862 | 823 | 823 | -3.29% | 146,400 | 210億181万 | -10.7% | 40.77 | 3.61 |
11/02 | 815 | 869 | 814 | 851 | +5.06% | 185,700 | 217億1604万 | -8.95% | 42.16 | 3.74 |
11/01 | 810 | 860 | 800 | 810 | +0.16% | 254,100 | 206億7020万 | -14.52% | 40.13 | 3.56 |
10/31 | 788 | 833 | 787 | 809 | +4.25% | 145,500 | 206億3619万 | -16.08% | 51.21 | 8.39 |
10/30 | 734 | 783 | 728 | 776 | +2.02% | 157,200 | 197億9442万 | -20.74% | 49.12 | 8.05 |
10/29 | 785 | 797 | 751 | 761 | +1.24% | 215,700 | 194億329万 | -23.47% | 48.15 | 7.89 |
10/26 | 857 | 863 | 715 | 751 | -10.56% | 498,900 | 191億6522万 | -25.54% | 47.56 | 7.79 |
10/25 | 866 | 887 | 839 | 840 | -8.76% | 352,500 | 214億2695万 | -18.29% | 53.17 | 8.71 |
10/24 | 932 | 940 | 876 | 921 | -0.5% | 204,900 | 234億8462万 | -11.64% | 58.27 | 9.55 |
10/23 | 932 | 969 | 889 | 925 | +1.13% | 566,400 | 236億366万 | -11.62% | 58.57 | 9.59 |
10/22 | 833 | 953 | 820 | 915 | +9.58% | 890,100 | 233億4007万 | -13.35% | 57.91 | 9.49 |
10/19 | 845 | 845 | 818 | 835 | -2.34% | 238,500 | 212億9941万 | -21.89% | 52.85 | 8.66 |
10/18 | 893 | 907 | 846 | 855 | -4.47% | 396,000 | 218億957万 | -21.05% | 54.12 | 8.86 |
10/17 | 900 | 915 | 887 | 895 | +2.09% | 220,800 | 228億2991万 | -18.78% | 56.65 | 9.28 |
10/16 | 862 | 892 | 850 | 877 | +3.18% | 198,000 | 223億6225万 | -21.94% | 55.49 | 9.09 |
10/15 | 900 | 903 | 845 | 850 | -4.89% | 373,800 | 216億7353万 | -25.14% | 53.78 | 8.81 |
10/12 | 893 | 932 | 876 | 893 | -1.69% | 560,400 | 227億8739万 | -22.05% | 56.54 | 9.26 |
10/11 | 854 | 917 | 843 | 909 | -1.2% | 757,800 | 231億7852万 | -21.8% | 57.51 | 9.42 |
10/10 | 1,002 | 1,002 | 907 | 920 | -8.03% | 943,500 | 234億5911万 | -22.46% | 58.21 | 9.54 |
10/09 | 1,027 | 1,053 | 988 | 1,000 | -6.83% | 472,200 | 255億828万 | -18.17% | 63.3 | 10.37 |
10/05 | 1,118 | 1,133 | 1,058 | 1,073 | -6.94% | 496,800 | 273億7888万 | -14.54% | 67.94 | 11.13 |
10/04 | 1,192 | 1,202 | 1,148 | 1,153 | -1.42% | 402,000 | 294億1954万 | -10.25% | 73 | 11.96 |
10/03 | 1,240 | 1,247 | 1,165 | 1,170 | -4.62% | 523,200 | 298億4468万 | -10.55% | 74.06 | 12.13 |
10/02 | 1,238 | 1,258 | 1,188 | 1,227 | +1.38% | 759,000 | 312億9015万 | -7.63% | 77.64 | 12.72 |
10/01 | 1,150 | 1,213 | 1,140 | 1,210 | +5.22% | 504,000 | 308億6501万 | -9.63% | 76.59 | 12.55 |
10/01 | 株式分割 1→2 |
09/28 | 1,183 | 1,183 | 1,130 | 1,150 | -2.54% | 321,300 | 293億3452万 | -14.88% | 72.79 | 11.92 |
09/27 | 1,217 | 1,217 | 1,167 | 1,180 | -2.21% | 372,000 | 300億9977万 | -13.55% | 74.69 | 12.23 |
09/26 | 1,237 | 1,247 | 1,188 | 1,207 | +1.4% | 574,200 | 307億7999万 | -12.18% | 76.38 | 12.51 |
09/25 | 1,163 | 1,213 | 1,142 | 1,190 | +4.23% | 736,800 | 303億5485万 | -13.96% | 75.32 | 12.34 |
09/21 | 1,148 | 1,160 | 1,122 | 1,142 | +0.88% | 514,800 | 291億2195万 | -18.39% | 72.26 | 11.84 |
09/20 | 1,223 | 1,237 | 1,125 | 1,132 | -7.99% | 1,197,000 | 288億6687万 | -20.42% | 71.63 | 11.73 |
09/19 | 1,220 | 1,295 | 1,203 | 1,230 | +2.93% | 2,924,400 | 313億7518万 | -14.94% | 77.85 | 12.75 |
09/18 | 1,088 | 1,208 | 1,075 | 1,195 | +14.35% | 3,291,600 | 304億8239万 | -18.71% | 75.64 | 12.39 |
09/14 | 1,133 | 1,187 | 1,035 | 1,045 | -9.13% | 2,158,800 | 266億5615万 | -29.96% | 66.14 | 10.83 |
09/13 | 1,215 | 1,240 | 1,140 | 1,150 | -6.76% | 1,638,600 | 293億3452万 | -24.34% | 72.79 | 11.92 |
09/12 | 1,183 | 1,253 | 1,120 | 1,233 | +2.78% | 2,860,800 | 314億6021万 | -19.76% | 78.06 | 12.79 |
09/11 | 1,430 | 1,433 | 1,193 | 1,200 | -9.77% | 4,259,400 | 306億993万 | -22.73% | 75.95 | 12.44 |
09/10 | 1,462 | 1,538 | 1,327 | 1,330 | -5.79% | 4,417,800 | 339億2601万 | -15.18% | 84.18 | 13.79 |
09/07 | 1,217 | 1,417 | 1,203 | 1,412 | +20.48% | 5,946,000 | 360億918万 | -10.6% | 89.35 | 14.64 |
09/06 | 1,170 | 1,233 | 1,138 | 1,172 | +4.61% | 4,165,800 | 298億8720万 | -26.45% | 74.16 | 12.15 |
09/05 | 1,313 | 1,322 | 1,110 | 1,120 | -13.85% | 2,413,200 | 285億6927万 | -30.82% | 70.89 | 11.61 |
09/04 | 1,432 | 1,465 | 1,268 | 1,300 | -13.72% | 1,390,200 | 331億6076万 | -20.97% | 82.28 | 13.48 |
09/03 | 1,595 | 1,718 | 1,498 | 1,507 | -17.22% | 871,800 | 384億3247万 | -8.91% | 95.36 | 15.62 |
08/31 | 1,812 | 1,860 | 1,777 | 1,820 | -1.36% | 139,800 | 464億2506万 | +10.71% | 115.2 | 18.87 |
08/30 | 1,815 | 1,863 | 1,777 | 1,845 | +2.31% | 419,400 | 470億6277万 | +13.82% | 116.78 | 19.13 |
08/29 | 1,742 | 1,845 | 1,733 | 1,803 | +4.34% | 763,800 | 459億9993万 | +13.35% | 114.14 | 18.7 |
08/28 | 1,700 | 1,740 | 1,640 | 1,728 | +3.7% | 474,000 | 440億8681万 | +11.08% | 109.39 | 17.92 |
08/27 | 1,625 | 1,743 | 1,598 | 1,667 | +9.77% | 800,400 | 425億1380万 | - | 105.49 | 17.28 |
08/24 | 1,483 | 1,615 | 1,458 | 1,518 | +1.56% | 365,400 | 387億3007万 | - | 96.1 | 15.74 |
08/23 | 1,470 | 1,513 | 1,450 | 1,495 | -1.21% | 129,000 | 381億3487万 | - | 94.63 | 15.5 |
08/22 | 1,368 | 1,520 | 1,342 | 1,513 | +8.61% | 376,800 | 386億253万 | - | 95.79 | 15.69 |
08/21 | 1,435 | 1,460 | 1,250 | 1,393 | -2.9% | 499,200 | 355億4153万 | - | 88.19 | 14.45 |
08/20 | 1,592 | 1,615 | 1,435 | 1,435 | -9.84% | 210,000 | 366億438万 | - | 90.83 | 14.88 |
08/17 | 1,717 | 1,727 | 1,563 | 1,592 | -7.19% | 315,000 | 406億67万 | - | 100.74 | 16.5 |
08/16 | 1,742 | 1,760 | 1,675 | 1,715 | -1.06% | 211,200 | 437億4670万 | - | 108.55 | 17.78 |
08/15 | 1,833 | 1,895 | 1,725 | 1,733 | -4.76% | 727,200 | 442億1435万 | - | 109.71 | 17.97 |
08/14 | 1,755 | 1,847 | 1,700 | 1,820 | +3.8% | 780,600 | 464億2506万 | - | 115.2 | 18.87 |
08/13 | 1,700 | 1,947 | 1,658 | 1,753 | +1.15% | 2,047,800 | 447億2451万 | - | 110.98 | 18.18 |
08/10 | 1,560 | 1,743 | 1,500 | 1,733 | +9.47% | 1,056,000 | 442億1435万 | - | 109.71 | 17.97 |
08/09 | 1,617 | 1,643 | 1,550 | 1,583 | -2.66% | 481,800 | 403億8811万 | - | 100.22 | 16.42 |
08/08 | 1,600 | 1,675 | 1,537 | 1,627 | +3.06% | 910,200 | 414億9346万 | - | 102.96 | 16.87 |
08/07 | 1,717 | 1,747 | 1,517 | 1,578 | -1.87% | 1,164,000 | 402億6056万 | - | 99.9 | 16.36 |
08/06 | 1,810 | 1,980 | 1,588 | 1,608 | -8.36% | 2,256,600 | 410億2581万 | - | 101.8 | 16.68 |
08/03 | 1,867 | 1,942 | 1,747 | 1,755 | -4.19% | 1,794,600 | 447億6703万 | - | 111.08 | 18.2 |
08/02 | 1,917 | 2,107 | 1,767 | 1,832 | +3.68% | 3,658,800 | 467億2266万 | - | 115.94 | 18.99 |
08/01 | 1,567 | 1,767 | 1,555 | 1,767 | +16.48% | 5,513,400 | 450億6462万 | - | 111.82 | 18.32 |
07/31 | 1,367 | 1,517 | 1,357 | 1,517 | +19.74% | 4,603,800 | 386億8755万 | - | 96 | 15.73 |
07/30 | 1,270 | 1,482 | 1,188 | 1,267 | +0.66% | 8,974,800 | 323億1048万 | - | 80.17 | 13.13 |
07/27 | 1,258 | 1,258 | 1,228 | 1,258 | +15.27% | 1,105,200 | 320億9791万 | - | 79.65 | 13.05 |
07/26 | 908 | 1,092 | 907 | 1,092 | +18.02% | 4,740,600 | 278億4653万 | - | 69.1 | 11.32 |
07/25 | 963 | 1,030 | 917 | 925 | 0% | 6,871,200 | 235億9515万 | - | 58.55 | 9.59 |