株価チャート
2018/09/13～2019/01/24
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 | 2/1, 株式分割 1→5 |
| 2019 |
| 01/24 | 231 | 233 | 227 | 230 | +0.52% | 7,000 | 18億4253万 | -3.77% | 8.13 | 0.5 |
| 01/23 | 237 | 238 | 216 | 229 | -3.46% | 10,500 | 18億3291万 | -5.45% | 8.09 | 0.5 |
| 01/22 | 252 | 257 | 237 | 237 | -6.03% | 20,500 | 18億9860万 | -3.27% | 8.38 | 0.52 |
| 01/21 | 258 | 262 | 252 | 252 | +0.08% | 9,500 | 20億2037万 | +2.11% | 8.92 | 0.55 |
| 01/18 | 250 | 260 | 249 | 252 | +0.96% | 17,500 | 20億1877万 | +1.2% | 8.91 | 0.55 |
| 01/17 | 236 | 250 | 232 | 250 | +8.15% | 35,500 | 19億9954万 | -0.56% | 8.83 | 0.54 |
| 01/16 | 231 | 231 | 230 | 231 | +2.58% | 6,500 | 18億4893万 | -8.77% | 8.16 | 0.5 |
| 01/11 | 228 | 230 | 220 | 225 | -3.85% | 13,000 | 18億247万 | -12.45% | 7.96 | 0.49 |
| 01/10 | 234 | 234 | 234 | 234 | +0.95% | 4,500 | 18億7457万 | -10% | 8.28 | 0.51 |
| 01/09 | 232 | 236 | 231 | 232 | -2.44% | 21,000 | 18億5694万 | -11.86% | 8.2 | 0.51 |
| 01/08 | 232 | 238 | 223 | 238 | +3.3% | 33,500 | 19億341万 | -11.01% | 8.4 | 0.52 |
| 01/07 | 223 | 238 | 223 | 230 | +4.55% | 19,000 | 18億4253万 | -14.5% | 8.13 | 0.5 |
| 01/04 | 210 | 220 | 210 | 220 | +4.96% | 3,500 | 17億6242万 | -19.12% | 7.78 | 0.48 |
| 2018 |
| 12/28 | 216 | 216 | 210 | 210 | -5.76% | 15,500 | 16億7910万 | -23.78% | 7.41 | 0.46 |
| 12/27 | 214 | 222 | 213 | 222 | +9.02% | 12,000 | 17億8164万 | -20.57% | 7.87 | 0.49 |
| 12/26 | 228 | 228 | 204 | 204 | +2.72% | 24,500 | 16億3424万 | -28.17% | 7.22 | 0.45 |
| 12/25 | 215 | 215 | 197 | 199 | -11.34% | 55,500 | 15億9098万 | -31.52% | 7.02 | 0.43 |
| 12/21 | 237 | 237 | 216 | 224 | -5.64% | 69,500 | 17億9446万 | -24.07% | 7.92 | 0.49 |
| 12/20 | 245 | 246 | 232 | 237 | -4.27% | 50,500 | 19億181万 | -21.13% | 8.4 | 0.52 |
| 12/19 | 247 | 261 | 247 | 248 | -0.96% | 17,000 | 19億8672万 | -19.22% | 8.77 | 0.54 |
| 12/18 | 261 | 261 | 246 | 250 | -5.86% | 39,500 | 20億595万 | -20% | 8.86 | 0.55 |
| 12/17 | 271 | 275 | 266 | 266 | -5.14% | 26,500 | 21億3092万 | -16.61% | 9.41 | 0.58 |
| 12/14 | 290 | 290 | 280 | 280 | -3.18% | 13,000 | 22億4628万 | -13.99% | 9.92 | 0.61 |
| 12/13 | 289 | 291 | 286 | 290 | -0.55% | 17,500 | 23億1998万 | -13.03% | 10.24 | 0.63 |
| 12/12 | 290 | 296 | 284 | 291 | +0.28% | 15,000 | 23億3280万 | -13.85% | 10.3 | 0.64 |
| 12/11 | 301 | 301 | 288 | 290 | -3.59% | 8,500 | 23億2639万 | -15.34% | 10.27 | 0.63 |
| 12/10 | 305 | 305 | 292 | 301 | -1.38% | 7,000 | 24億1291万 | -13.7% | 10.65 | 0.66 |
| 12/07 | 296 | 310 | 296 | 305 | +3.11% | 24,500 | 24億4655万 | -13.48% | 10.8 | 0.67 |
| 12/06 | 310 | 310 | 296 | 296 | -4.39% | 11,500 | 23億7285万 | -16.8% | 10.48 | 0.65 |
| 12/05 | 293 | 314 | 293 | 310 | +4.66% | 26,000 | 24億8180万 | -13.94% | 10.96 | 0.68 |
| 12/04 | 319 | 325 | 295 | 296 | -6.62% | 53,000 | 23億7125万 | -18.68% | 10.47 | 0.65 |
| 12/03 | 309 | 318 | 309 | 317 | +3.87% | 14,000 | 25億3948万 | -13.86% | 11.21 | 0.69 |
| 11/30 | 312 | 314 | 304 | 305 | -3.96% | 27,500 | 24億4495万 | -18.18% | 10.79 | 0.67 |
| 11/29 | 346 | 350 | 312 | 318 | -2.4% | 97,500 | 25億4589万 | -16.15% | 11.24 | 0.69 |
| 11/28 | 295 | 326 | 293 | 326 | +12.2% | 67,000 | 26億838万 | -15.43% | 11.52 | 0.71 |
| 11/27 | 303 | 303 | 285 | 290 | -2.36% | 41,500 | 23億2479万 | -25.78% | 10.26 | 0.63 |
| 11/26 | 310 | 310 | 294 | 297 | -3.51% | 62,500 | 23億8086万 | -25.33% | 10.51 | 0.65 |
| 11/22 | 322 | 322 | 308 | 308 | -4.35% | 44,500 | 24億6738万 | -23.95% | 10.89 | 0.67 |
| 11/21 | 322 | 330 | 315 | 322 | -2.42% | 23,000 | 25億7954万 | -21.46% | 11.39 | 0.7 |
| 11/20 | 348 | 348 | 326 | 330 | -3.06% | 18,500 | 26億4363万 | -20.86% | 11.67 | 0.72 |
| 11/19 | 351 | 354 | 340 | 340 | -0.87% | 14,500 | 27億2694万 | -19.34% | 12.04 | 0.74 |
| 11/16 | 374 | 374 | 343 | 343 | -8.18% | 31,500 | 27億5097万 | -19.39% | 12.15 | 0.75 |
| 11/15 | 381 | 385 | 370 | 374 | -2.96% | 21,000 | 29億9611万 | -13.02% | 13.23 | 0.82 |
| 11/14 | 410 | 410 | 384 | 385 | -3.65% | 11,000 | 30億8743万 | -11.2% | 13.63 | 0.84 |
| 11/13 | 400 | 400 | 390 | 400 | 0% | 16,000 | 32億440万 | -8.68% | 14.15 | 0.87 |
| 11/12 | 432 | 432 | 390 | 400 | -9.05% | 40,500 | 32億440万 | -9.71% | 14.15 | 0.87 |
| 11/09 | 447 | 447 | 430 | 440 | -1.21% | 19,500 | 35億2323万 | -2.05% | 15.55 | 0.96 |
| 11/08 | 440 | 445 | 430 | 445 | +3.53% | 10,000 | 35億6649万 | -1.94% | 15.75 | 0.97 |
| 11/07 | 420 | 440 | 420 | 430 | +3.37% | 19,500 | 34億4473万 | -6.32% | 15.21 | 0.94 |
| 11/06 | 432 | 432 | 410 | 416 | -0.95% | 6,000 | 33億3257万 | -10.54% | 14.71 | 0.91 |
| 11/05 | 420 | 420 | 391 | 420 | +4.95% | 18,000 | 33億6462万 | -10.64% | 14.85 | 0.92 |
| 11/02 | 395 | 408 | 395 | 400 | +1.52% | 14,000 | 32億600万 | -15.57% | 14.15 | 0.87 |
| 11/01 | 391 | 398 | 389 | 394 | -0.45% | 22,500 | 31億5793万 | -17.7% | 13.94 | 0.86 |
| 10/31 | 412 | 412 | 390 | 396 | -3.04% | 34,000 | 31億7235万 | -18.35% | 14.01 | 0.86 |
| 10/30 | 396 | 409 | 378 | 408 | +3.03% | 13,500 | 32億7169万 | -16.82% | 14.44 | 0.89 |
| 10/29 | 436 | 438 | 394 | 396 | -9.5% | 48,000 | 31億7556万 | -20.08% | 14.02 | 0.87 |
| 10/26 | 463 | 463 | 438 | 438 | -2.93% | 34,000 | 35億881万 | -12.75% | 15.49 | 0.96 |
| 10/25 | 467 | 467 | 443 | 451 | -5.41% | 48,000 | 36億1456万 | -10.83% | 15.96 | 0.99 |
| 10/24 | 470 | 477 | 460 | 477 | +1.58% | 27,000 | 38億2124万 | -6.47% | 16.87 | 1.04 |
| 10/23 | 481 | 489 | 462 | 470 | -0.93% | 25,500 | 37億6196万 | -8.64% | 16.61 | 1.03 |
| 10/22 | 457 | 481 | 457 | 474 | +3.67% | 43,000 | 37億9721万 | -8.85% | 16.76 | 1.03 |
| 10/19 | 452 | 463 | 452 | 457 | +1.46% | 53,500 | 36億6262万 | - | 16.17 | 1 |
| 10/18 | 490 | 490 | 450 | 451 | -6.51% | 61,500 | 36億975万 | - | 15.94 | 0.98 |
| 10/17 | 451 | 500 | 451 | 482 | +7.11% | 142,000 | 38億6130万 | - | 17.05 | 1.05 |
| 10/16 | 450 | 457 | 446 | 450 | +0.22% | 18,000 | 36億495万 | - | 15.92 | 0.98 |
| 10/15 | 459 | 460 | 449 | 449 | -1.97% | 33,500 | 35億9693万 | - | 15.88 | 0.98 |
| 10/12 | 456 | 462 | 450 | 458 | +0.39% | 56,000 | 36億6903万 | - | 16.2 | 1 |
| 10/11 | 462 | 473 | 449 | 456 | -8.25% | 94,500 | 36億5461万 | - | 16.13 | 1 |
| 10/10 | 509 | 512 | 496 | 497 | -2.93% | 87,000 | 39億8306万 | - | 17.59 | 1.09 |
| 10/09 | 540 | 540 | 505 | 512 | -5.95% | 71,500 | 41億323万 | - | 18.12 | 1.12 |
| 10/05 | 554 | 556 | 539 | 545 | -4.15% | 83,000 | 43億6279万 | - | 19.26 | 1.19 |
| 10/04 | 587 | 594 | 560 | 568 | -2.34% | 290,000 | 45億5185万 | - | 20.1 | 1.24 |
| 10/03 | 580 | 596 | 578 | 582 | +0.62% | 279,000 | 46億6079万 | - | 20.58 | 1.27 |
| 10/02 | 557 | 591 | 548 | 578 | +6.88% | 410,000 | 46億3196万 | - | 20.45 | 1.26 |
| 10/01 | 511 | 544 | 511 | 541 | +6.04% | 165,000 | 43億3395万 | - | 19.13 | 1.18 |
| 09/28 | 530 | 539 | 501 | 510 | -3.41% | 175,500 | 40億8721万 | - | 15.88 | 1.16 |
| 09/27 | 546 | 548 | 528 | 528 | -3.96% | 116,500 | 42億3141万 | - | 16.44 | 1.2 |
| 09/26 | 536 | 552 | 526 | 550 | +3.07% | 151,500 | 44億605万 | - | 17.12 | 1.25 |
| 09/25 | 541 | 541 | 525 | 534 | -2.73% | 165,500 | 41億7755万 | - | 16.61 | 1.21 |
| 09/21 | 539 | 559 | 537 | 549 | +1.48% | 212,000 | 42億9498万 | - | 17.08 | 1.25 |
| 09/20 | 551 | 566 | 534 | 541 | -1.71% | 412,000 | 42億3235万 | - | 16.83 | 1.23 |
| 09/19 | 560 | 568 | 542 | 550 | +0.36% | 338,000 | 43億595万 | - | 17.12 | 1.25 |
| 09/18 | 556 | 560 | 537 | 548 | -3.11% | 380,500 | 42億9029万 | - | 17.06 | 1.25 |
| 09/14 | 603 | 650 | 552 | 566 | -10.36% | 1,351,000 | 44億2808万 | - | 17.61 | 1.29 |
| 09/13 | 760 | 772 | 622 | 631 | 0% | 2,703,000 | 49億4009万 | - | 19.64 | 1.44 |
