株価チャート
2018/08/31～2019/01/31
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 |
| 01/31 | 1,163 | 1,240 | 1,151 | 1,221 | +7.29% | 1,185,600 | 520億6588万 | +9.31% | 33.1 | 9.23 |
| 01/30 | 1,161 | 1,195 | 1,134 | 1,138 | -2.69% | 654,400 | 485億2659万 | +1.88% | 30.85 | 8.6 |
| 01/29 | 1,133 | 1,185 | 1,121 | 1,170 | +3.68% | 857,400 | 498億6981万 | +4.33% | 31.71 | 8.84 |
| 01/28 | 1,085 | 1,140 | 1,081 | 1,128 | +3.39% | 519,400 | 481億17万 | +0.71% | 30.58 | 8.52 |
| 01/25 | 1,121 | 1,123 | 1,019 | 1,091 | -3.54% | 872,600 | 465億2242万 | -2.06% | 29.58 | 8.24 |
| 01/24 | 1,128 | 1,142 | 1,087 | 1,131 | +0.98% | 517,600 | 482億2810万 | +1.89% | 30.66 | 8.55 |
| 01/23 | 1,109 | 1,139 | 1,084 | 1,120 | -0.49% | 488,000 | 477億5904万 | +1.36% | 30.36 | 8.46 |
| 01/22 | 1,140 | 1,140 | 1,102 | 1,126 | -1.57% | 404,800 | 479億9357万 | +2.5% | 30.51 | 8.5 |
| 01/21 | 1,218 | 1,227 | 1,136 | 1,144 | -5.38% | 559,400 | 487億6112万 | +4.72% | 31 | 8.64 |
| 01/18 | 1,186 | 1,211 | 1,167 | 1,209 | +3.78% | 328,800 | 515億3285万 | +11.28% | 32.76 | 9.13 |
| 01/17 | 1,187 | 1,198 | 1,148 | 1,165 | -1.9% | 461,400 | 496億5660万 | +8.02% | 31.57 | 8.8 |
| 01/16 | 1,189 | 1,206 | 1,148 | 1,187 | -0.38% | 587,000 | 506億1605万 | +10.73% | 32.18 | 8.97 |
| 01/15 | 1,097 | 1,192 | 1,091 | 1,192 | +7.88% | 633,800 | 508億794万 | +11.88% | 32.3 | 9 |
| 01/11 | 1,098 | 1,149 | 1,095 | 1,105 | +0.09% | 774,200 | 470億9808万 | +4.4% | 29.94 | 8.35 |
| 01/10 | 1,045 | 1,117 | 1,043 | 1,104 | +5.45% | 1,001,200 | 470億5544万 | +4.6% | 29.92 | 8.34 |
| 01/09 | 1,017 | 1,054 | 1,017 | 1,047 | +4.29% | 592,800 | 446億2485万 | -0.52% | 28.37 | 7.91 |
| 01/08 | 990 | 1,004 | 971 | 1,004 | +0.85% | 554,400 | 427億9124万 | -4.52% | 27.21 | 7.58 |
| 01/07 | 1,022 | 1,030 | 978 | 995 | +2.26% | 718,200 | 424億2879万 | -5.24% | 26.97 | 7.52 |
| 01/04 | 1,006 | 1,016 | 960 | 973 | -6.08% | 1,002,000 | 414億9066万 | -7.24% | 26.38 | 7.35 |
| 2018 |
| 12/28 | 1,145 | 1,145 | 1,010 | 1,036 | -10.07% | 1,108,400 | 441億7711万 | -1.24% | 28.09 | 7.83 |
| 12/27 | 1,141 | 1,171 | 1,115 | 1,152 | +5.54% | 721,600 | 491億2358万 | +9.92% | 31.23 | 8.7 |
| 12/26 | 1,134 | 1,155 | 1,066 | 1,092 | -0.68% | 728,200 | 465億4374万 | +4.65% | 29.59 | 8.25 |
| 12/25 | 1,078 | 1,103 | 1,059 | 1,099 | -3.98% | 781,600 | 468億6355万 | +5.47% | 29.79 | 8.3 |
| 12/21 | 1,156 | 1,175 | 1,096 | 1,145 | -1.97% | 982,000 | 488億376万 | +10.26% | 31.03 | 8.65 |
| 12/20 | 1,200 | 1,215 | 1,132 | 1,168 | -4.19% | 1,563,800 | 497億8453万 | +13.13% | 31.65 | 8.82 |
| 12/19 | 1,198 | 1,272 | 1,182 | 1,219 | -0.08% | 1,884,600 | 519億5927万 | +18.65% | 33.03 | 9.21 |
| 12/18 | 1,165 | 1,228 | 1,111 | 1,220 | +4.86% | 4,029,000 | 520億191万 | +19.56% | 33.06 | 9.21 |
| 12/17 | 1,103 | 1,163 | 1,092 | 1,163 | +20.77% | 2,212,800 | 495億9264万 | +14.81% | 31.53 | 8.79 |
| 12/14 | 1,007 | 1,008 | 940 | 963 | -3.65% | 645,400 | 410億6424万 | -4.65% | 26.11 | 7.28 |
| 12/13 | 1,000 | 1,010 | 972 | 1,000 | +0.71% | 196,200 | 426億2067万 | -1.53% | 27.1 | 7.55 |
| 12/12 | 960 | 998 | 940 | 993 | +4.31% | 292,000 | 423億2218万 | -2.6% | 26.91 | 7.5 |
| 12/11 | 979 | 984 | 950 | 952 | -2.31% | 225,400 | 405億7386万 | -6.9% | 25.8 | 7.19 |
| 12/10 | 990 | 990 | 944 | 974 | -2.01% | 437,200 | 415億3330万 | -5.16% | 26.41 | 7.36 |
| 12/07 | 1,015 | 1,018 | 981 | 994 | -1.54% | 278,400 | 423億8614万 | -3.59% | 26.95 | 7.51 |
| 12/06 | 1,016 | 1,033 | 1,006 | 1,010 | -1.22% | 280,000 | 430億4709万 | -2.09% | 27.37 | 7.63 |
| 12/05 | 986 | 1,025 | 974 | 1,022 | +2.15% | 371,200 | 435億8012万 | -0.87% | 27.71 | 7.72 |
| 12/04 | 1,025 | 1,039 | 1,001 | 1,001 | -2.34% | 290,000 | 426億6332万 | -2.58% | 27.12 | 7.56 |
| 12/03 | 1,043 | 1,043 | 994 | 1,025 | +0.34% | 357,400 | 436億8672万 | +0.15% | 27.77 | 7.74 |
| 11/30 | 1,031 | 1,057 | 1,015 | 1,021 | -1.45% | 275,600 | 435億3748万 | +0.1% | 27.68 | 7.71 |
| 11/29 | 1,050 | 1,059 | 1,023 | 1,036 | +1.52% | 223,000 | 441億7711万 | +1.67% | 28.09 | 7.83 |
| 11/28 | 975 | 1,031 | 967 | 1,021 | +4.51% | 341,600 | 435億1616万 | +0.15% | 27.67 | 7.71 |
| 11/27 | 971 | 985 | 954 | 977 | +0.88% | 226,000 | 416億3991万 | -4.08% | 26.47 | 7.38 |
| 11/26 | 990 | 994 | 950 | 968 | -1.78% | 464,000 | 412億7745万 | -5.19% | 26.24 | 7.31 |
| 11/22 | 1,000 | 1,000 | 945 | 986 | -1.65% | 603,600 | 420億2369万 | -3.67% | 26.72 | 7.45 |
| 11/21 | 1,010 | 1,108 | 1,001 | 1,002 | -1.62% | 975,000 | 427億2728万 | -2.05% | 27.16 | 7.57 |
| 11/20 | 1,067 | 1,070 | 1,007 | 1,019 | -4.5% | 600,200 | 434億3087万 | -0.34% | 27.61 | 7.7 |
| 11/19 | 1,002 | 1,084 | 1,002 | 1,067 | +6.49% | 492,400 | 454億7769万 | +4.76% | 28.91 | 8.06 |
| 11/16 | 1,024 | 1,039 | 997 | 1,002 | -0.5% | 314,200 | 427億596万 | -0.94% | 27.15 | 7.57 |
| 11/15 | 1,036 | 1,064 | 992 | 1,007 | -3.41% | 476,000 | 429億1917万 | -0.05% | 27.29 | 7.61 |
| 11/14 | 1,049 | 1,060 | 1,021 | 1,042 | -0.38% | 411,200 | 444億3296万 | +4.2% | 28.25 | 7.87 |
| 11/13 | 1,006 | 1,077 | 1,006 | 1,046 | +0.34% | 415,800 | 446億353万 | +5.34% | 28.36 | 7.9 |
| 11/12 | 1,063 | 1,073 | 1,032 | 1,043 | -2.98% | 348,000 | 444億5428万 | +5.84% | 28.26 | 7.88 |
| 11/09 | 1,085 | 1,095 | 1,057 | 1,075 | -1.83% | 456,200 | 458億1882万 | +9.98% | 29.13 | 8.12 |
| 11/08 | 1,093 | 1,102 | 1,072 | 1,095 | -0.05% | 420,000 | 466億7166万 | +12.95% | 29.67 | 8.27 |
| 11/07 | 1,083 | 1,109 | 1,066 | 1,095 | +1.77% | 438,600 | 466億9299万 | +14.06% | 29.69 | 8.27 |
| 11/06 | 1,084 | 1,085 | 1,053 | 1,076 | -1.24% | 406,000 | 458億8279万 | +13.14% | 29.17 | 8.13 |
| 11/05 | 1,034 | 1,100 | 1,032 | 1,090 | +3.76% | 505,600 | 464億5845万 | +15.41% | 29.54 | 8.23 |
| 11/02 | 1,014 | 1,073 | 1,008 | 1,050 | +4.32% | 542,600 | 447億7410万 | +11.94% | 28.47 | 7.93 |
| 11/01 | 992 | 1,015 | 974 | 1,007 | 0% | 328,000 | 429億1917万 | +7.88% | 27.29 | 7.61 |
| 10/31 | 945 | 1,007 | 941 | 1,007 | +9.82% | 592,800 | 429億1917万 | +8.23% | 27.29 | 7.61 |
| 10/30 | 903 | 931 | 881 | 917 | +0.27% | 483,200 | 390億8139万 | -1.03% | 24.85 | 6.92 |
| 10/29 | 956 | 974 | 908 | 914 | -3.18% | 421,800 | 389億7478万 | -1.3% | 24.78 | 6.91 |
| 10/26 | 1,003 | 1,017 | 931 | 944 | -4.41% | 783,200 | 402億5404万 | +1.94% | 25.59 | 7.13 |
| 10/25 | 1,005 | 1,011 | 969 | 988 | -5.95% | 927,600 | 421億897万 | +6.76% | 26.77 | 7.46 |
| 10/24 | 1,008 | 1,072 | 997 | 1,050 | +5.16% | 1,154,200 | 447億7410万 | +14.38% | 28.47 | 7.93 |
| 10/23 | 1,028 | 1,033 | 994 | 999 | -3.34% | 647,000 | 425億7803万 | +9.97% | 27.07 | 7.54 |
| 10/22 | 1,008 | 1,038 | 1,004 | 1,033 | +1.42% | 442,600 | 440億4918万 | +15.03% | 28.01 | 7.81 |
| 10/19 | 984 | 1,028 | 979 | 1,019 | +2.52% | 787,600 | 434億3087万 | +14.95% | 27.61 | 7.7 |
| 10/18 | 974 | 1,011 | 960 | 994 | +2% | 763,600 | 423億6482万 | +13.67% | 26.93 | 7.51 |
| 10/17 | 945 | 976 | 917 | 974 | +5.01% | 912,800 | 415億3330万 | +12.73% | 26.41 | 7.36 |
| 10/16 | 898 | 930 | 880 | 928 | +3.29% | 528,000 | 395億5045万 | +8.61% | 25.14 | 7.01 |
| 10/15 | 909 | 928 | 896 | 898 | -0.22% | 664,800 | 382億9251万 | +6.02% | 24.35 | 6.79 |
| 10/12 | 814 | 907 | 814 | 900 | +9.36% | 1,045,600 | 383億7780万 | +7.02% | 24.4 | 6.8 |
| 10/11 | 811 | 845 | 805 | 823 | -6.1% | 524,600 | 350億9436万 | -1.56% | 22.31 | 6.22 |
| 10/10 | 860 | 909 | 857 | 877 | +4.41% | 930,800 | 373億7571万 | +5.1% | 23.76 | 6.62 |
| 10/09 | 845 | 864 | 835 | 840 | -0.77% | 330,400 | 357億9795万 | +1.27% | 22.76 | 6.34 |
| 10/05 | 860 | 860 | 841 | 846 | -1.63% | 499,800 | 360億7513万 | +2.42% | 22.94 | 6.39 |
| 10/04 | 870 | 871 | 849 | 860 | -1.15% | 348,400 | 366億7212万 | +4.62% | 23.31 | 6.5 |
| 10/03 | 887 | 902 | 870 | 870 | -1.3% | 450,000 | 370億9854万 | +6.36% | 23.59 | 6.57 |
| 10/02 | 886 | 899 | 881 | 882 | -1.84% | 449,600 | 375億8892万 | +8.16% | 23.9 | 6.66 |
| 10/01 | 935 | 949 | 892 | 898 | -3.96% | 530,600 | 382億9251万 | +10.73% | 24.35 | 6.79 |
| 09/28 | 936 | 943 | 923 | 935 | +0.16% | 459,600 | 398億7027万 | +16% | 25.35 | 7.06 |
| 09/27 | 914 | 947 | 914 | 934 | +1.3% | 680,400 | 398億630万 | +16.98% | 25.31 | 7.05 |
| 09/26 | 905 | 931 | 899 | 922 | +2.05% | 584,400 | 392億9460万 | +16.5% | 24.98 | 6.96 |
| 09/25 | 902 | 934 | 892 | 903 | -1.37% | 809,400 | 385億572万 | +15.33% | 24.48 | 6.82 |
| 09/21 | 951 | 965 | 905 | 916 | -1.98% | 1,210,400 | 390億3875万 | +17.98% | 24.82 | 6.92 |
| 09/20 | 899 | 950 | 881 | 934 | +3.03% | 1,732,400 | 398億2762万 | +21.77% | 25.32 | 7.06 |
| 09/19 | 865 | 935 | 852 | 907 | +12.19% | 3,079,800 | 386億5497万 | +19.43% | 24.58 | 6.85 |
| 09/18 | 847 | 884 | 805 | 808 | +1% | 1,730,000 | 344億5473万 | +7.45% | 21.91 | 6.11 |
| 09/14 | 778 | 807 | 777 | 800 | +5.61% | 687,200 | 341億1360万 | +7.1% | 21.69 | 6.04 |
| 09/13 | 725 | 772 | 725 | 758 | +5.28% | 360,600 | 323億131万 | +1.81% | 20.54 | 5.72 |
| 09/12 | 725 | 733 | 708 | 720 | -1.37% | 198,600 | 306億8091万 | -3.29% | 19.51 | 5.44 |
| 09/11 | 732 | 736 | 719 | 730 | -1.08% | 136,000 | 311億733万 | -1.82% | 19.78 | 5.51 |
| 09/10 | 733 | 743 | 722 | 738 | +0.41% | 129,600 | 314億4847万 | -0.61% | 19.99 | 5.57 |
| 09/07 | 741 | 741 | 717 | 735 | -0.68% | 179,000 | 313億2054万 | -0.74% | 19.91 | 5.55 |
| 09/06 | 761 | 764 | 732 | 740 | -2.76% | 200,400 | 315億3375万 | +0.07% | 20.05 | 5.59 |
| 09/05 | 773 | 782 | 758 | 761 | -1.49% | 160,800 | 324億2924万 | +3.05% | 20.62 | 5.75 |
| 09/04 | 754 | 776 | 754 | 772 | +1.51% | 155,200 | 329億1962万 | +4.89% | 20.93 | 5.83 |
| 09/03 | 760 | 762 | 751 | 761 | -0.78% | 118,000 | 324億2924万 | +3.61% | 20.62 | 5.75 |
| 08/31 | 759 | 768 | 750 | 767 | +0.99% | 148,000 | 326億8509万 | +4.71% | 20.78 | 5.79 |
