株価チャート
2018/12/13～2019/05/21
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 |
| 05/21 | 974 | 981 | 904 | 906 | -6.98% | 720,600 | 94億8527万 | -12.38% | 30.29 | 2.91 |
| 05/20 | 1,082 | 1,082 | 966 | 974 | -9.14% | 960,900 | 101億9719万 | -6.35% | 32.57 | 3.13 |
| 05/17 | 1,130 | 1,166 | 1,054 | 1,072 | -5.3% | 1,346,100 | 112億2319万 | +2.78% | 35.84 | 3.45 |
| 05/16 | 1,051 | 1,132 | 1,022 | 1,132 | +15.27% | 2,401,800 | 118億5136万 | +8.53% | 37.85 | 3.64 |
| 05/15 | 1,002 | 1,005 | 971 | 982 | -0.1% | 309,200 | 102億8095万 | -5.58% | 32.84 | 3.16 |
| 05/14 | 968 | 990 | 938 | 983 | -1.8% | 292,000 | 102億9142万 | -5.57% | 32.87 | 3.16 |
| 05/13 | 1,031 | 1,041 | 1,001 | 1,001 | -3.47% | 241,600 | 104億7986万 | -4.12% | 33.47 | 3.22 |
| 05/10 | 1,019 | 1,048 | 1,011 | 1,037 | +1.67% | 208,400 | 108億5676万 | -0.96% | 34.67 | 3.34 |
| 05/09 | 1,026 | 1,026 | 999 | 1,020 | -1.07% | 299,100 | 106億7878万 | -2.58% | 34.11 | 3.28 |
| 05/08 | 1,045 | 1,046 | 1,015 | 1,031 | -2.83% | 256,500 | 107億9395万 | -1.81% | 34.47 | 3.32 |
| 05/07 | 1,031 | 1,079 | 1,030 | 1,061 | +2.91% | 196,800 | 111億803万 | +1.05% | 35.48 | 3.41 |
| 04/26 | 1,061 | 1,061 | 1,012 | 1,031 | -2.37% | 235,100 | 107億9395万 | -1.62% | 34.47 | 3.32 |
| 04/25 | 1,046 | 1,072 | 1,044 | 1,056 | +1.25% | 123,900 | 110億5568万 | +0.67% | 35.31 | 3.4 |
| 04/24 | 1,034 | 1,055 | 1,030 | 1,043 | +1.07% | 98,700 | 109億1958万 | -0.57% | 34.87 | 3.35 |
| 04/23 | 1,046 | 1,046 | 1,028 | 1,032 | -1.24% | 98,500 | 108億442万 | -1.81% | 34.51 | 3.32 |
| 04/22 | 1,052 | 1,077 | 1,045 | 1,045 | -0.1% | 135,100 | 103億6117万 | -0.76% | 33.05 | 3.18 |
| 04/19 | 1,027 | 1,048 | 1,021 | 1,046 | +2.05% | 85,700 | 103億7109万 | -0.57% | 33.08 | 3.18 |
| 04/18 | 1,060 | 1,061 | 1,020 | 1,025 | -3.39% | 162,300 | 101億6287万 | -2.47% | 32.42 | 3.12 |
| 04/17 | 1,040 | 1,073 | 1,031 | 1,061 | +2.02% | 149,100 | 105億1981万 | +0.95% | 33.56 | 3.23 |
| 04/16 | 1,069 | 1,076 | 1,036 | 1,040 | -2.8% | 118,600 | 103億1160万 | -1.05% | 32.89 | 3.16 |
| 04/15 | 1,053 | 1,089 | 1,041 | 1,070 | +2.59% | 222,000 | 106億905万 | +1.81% | 33.84 | 3.26 |
| 04/12 | 1,046 | 1,051 | 1,033 | 1,043 | +0.38% | 89,900 | 103億4134万 | -0.57% | 32.99 | 3.17 |
| 04/11 | 1,063 | 1,064 | 1,036 | 1,039 | -2.26% | 100,800 | 103億168万 | -0.86% | 32.86 | 3.16 |
| 04/10 | 1,036 | 1,064 | 1,036 | 1,063 | +0.57% | 82,800 | 105億3964万 | +1.33% | 33.62 | 3.23 |
| 04/09 | 1,052 | 1,062 | 1,024 | 1,057 | -0.28% | 148,400 | 104億8015万 | +0.67% | 33.43 | 3.22 |
| 04/08 | 1,059 | 1,091 | 1,048 | 1,060 | +0.76% | 189,400 | 105億990万 | +0.95% | 33.53 | 3.22 |
| 04/05 | 1,042 | 1,063 | 1,036 | 1,052 | -0.57% | 78,300 | 104億3058万 | 0% | 33.27 | 3.2 |
| 04/04 | 1,050 | 1,059 | 1,034 | 1,058 | +0.57% | 82,600 | 104億9007万 | +0.47% | 33.46 | 3.22 |
| 04/03 | 1,020 | 1,058 | 1,009 | 1,052 | +3.65% | 126,300 | 104億3058万 | -0.19% | 33.27 | 3.2 |
| 04/02 | 1,065 | 1,072 | 1,010 | 1,015 | -3.79% | 217,800 | 100億6372万 | -4.06% | 32.1 | 3.09 |
| 04/01 | 1,099 | 1,099 | 1,051 | 1,055 | -1.59% | 174,100 | 104億6032万 | -1.03% | 33.37 | 3.21 |
| 03/29 | 1,073 | 1,086 | 1,058 | 1,072 | +1.52% | 145,800 | 106億2888万 | +0.19% | 33.91 | 3.26 |
| 03/28 | 1,073 | 1,090 | 1,046 | 1,056 | -1.95% | 176,900 | 104億7024万 | -1.77% | 33.4 | 3.21 |
| 03/27 | 1,046 | 1,088 | 1,045 | 1,077 | +4.56% | 177,200 | 106億7845万 | -0.46% | 34.06 | 3.28 |
| 03/26 | 1,045 | 1,048 | 1,027 | 1,030 | -0.29% | 121,900 | 102億1245万 | -5.5% | 32.58 | 3.13 |
| 03/25 | 1,017 | 1,059 | 1,007 | 1,033 | -0.1% | 178,900 | 102億4219万 | -6.26% | 32.67 | 3.14 |
| 03/22 | 1,061 | 1,070 | 1,026 | 1,034 | -3.45% | 167,800 | 102億5211万 | -8.5% | 32.7 | 3.15 |
| 03/20 | 1,108 | 1,116 | 1,066 | 1,071 | -1.11% | 279,300 | 106億1896万 | -6.54% | 33.87 | 3.26 |
| 03/19 | 1,095 | 1,108 | 1,063 | 1,083 | -0.09% | 191,900 | 107億3794万 | -6.96% | 34.25 | 3.29 |
| 03/18 | 1,030 | 1,091 | 1,025 | 1,084 | +6.9% | 320,400 | 107億4786万 | -8.21% | 34.29 | 3.3 |
| 03/15 | 1,026 | 1,046 | 1,006 | 1,014 | -1.93% | 132,400 | 100億5381万 | -15.36% | 32.07 | 3.08 |
| 03/14 | 1,033 | 1,040 | 1,008 | 1,034 | +1.47% | 124,100 | 102億5211万 | -15.18% | 32.7 | 3.15 |
| 03/13 | 1,045 | 1,059 | 1,014 | 1,019 | -3.14% | 176,500 | 101億338万 | -17.56% | 32.23 | 3.1 |
| 03/12 | 1,051 | 1,082 | 1,046 | 1,052 | +0.86% | 158,400 | 104億3058万 | -16.11% | 33.27 | 3.2 |
| 03/11 | 1,033 | 1,070 | 1,015 | 1,043 | +1.07% | 269,900 | 103億4134万 | -18% | 32.99 | 3.17 |
| 03/08 | 994 | 1,033 | 989 | 1,032 | +2.08% | 341,100 | 102億3228万 | -20.06% | 32.64 | 3.14 |
| 03/07 | 1,050 | 1,055 | 1,008 | 1,011 | -4.8% | 405,900 | 100億2406万 | -22.82% | 31.98 | 3.08 |
| 03/06 | 1,073 | 1,082 | 1,046 | 1,062 | -2.66% | 314,100 | 105億2973万 | -19.97% | 33.59 | 3.23 |
| 03/05 | 1,089 | 1,135 | 1,076 | 1,091 | +2.54% | 683,700 | 108億1726万 | -19.19% | 34.51 | 3.32 |
| 03/04 | 1,114 | 1,118 | 1,058 | 1,064 | -4.06% | 330,700 | 105億4956万 | -22.22% | 33.65 | 3.24 |
| 03/01 | 1,100 | 1,114 | 1,066 | 1,109 | +3.36% | 489,900 | 109億9573万 | -20.04% | 35.08 | 3.37 |
| 02/28 | 1,084 | 1,109 | 1,058 | 1,073 | -1.65% | 319,300 | 106億3879万 | -23.25% | 33.94 | 3.26 |
| 02/27 | 1,130 | 1,131 | 1,070 | 1,091 | -5.54% | 767,200 | 108億1726万 | -22.62% | 34.51 | 3.32 |
| 02/26 | 1,223 | 1,230 | 1,145 | 1,155 | -3.67% | 500,700 | 114億5182万 | -18.66% | 36.53 | 3.51 |
| 02/25 | 1,180 | 1,199 | 1,158 | 1,199 | +2.74% | 355,900 | 118億8808万 | -16.1% | 37.92 | 3.65 |
| 02/22 | 1,202 | 1,203 | 1,155 | 1,167 | -2.1% | 715,000 | 115億7080万 | -18.85% | 36.91 | 3.55 |
| 02/21 | 1,220 | 1,270 | 1,180 | 1,192 | -2.85% | 1,029,800 | 118億1868万 | -17.68% | 37.7 | 3.63 |
| 02/20 | 1,278 | 1,293 | 1,212 | 1,227 | -3.46% | 918,100 | 121億6570万 | -15.79% | 38.81 | 3.73 |
| 02/19 | 1,282 | 1,326 | 1,234 | 1,271 | -4.79% | 2,024,400 | 126億196万 | -13.24% | 40.2 | 3.87 |
| 02/18 | 1,753 | 1,780 | 1,335 | 1,335 | -23.05% | 3,884,300 | 132億3652万 | -9.12% | 42.22 | 4.06 |
| 02/15 | 1,518 | 1,735 | 1,492 | 1,735 | +20.91% | 1,474,500 | 172億252万 | +18.11% | 54.88 | 5.28 |
| 02/14 | 1,519 | 1,548 | 1,417 | 1,435 | -6.45% | 365,100 | 142億2802万 | -1.24% | 45.39 | 4.37 |
| 02/13 | 1,489 | 1,577 | 1,480 | 1,534 | +2.95% | 236,800 | 152億961万 | +5.87% | 48.52 | 4.67 |
| 02/12 | 1,497 | 1,530 | 1,469 | 1,490 | -1% | 152,800 | 147億7335万 | +3.26% | 47.13 | 4.53 |
| 02/08 | 1,510 | 1,570 | 1,491 | 1,505 | -2.21% | 208,900 | 149億2207万 | +5.1% | 47.6 | 4.58 |
| 02/07 | 1,455 | 1,547 | 1,436 | 1,539 | +5.27% | 207,300 | 152億5918万 | +8.46% | 48.68 | 4.68 |
| 02/06 | 1,495 | 1,500 | 1,440 | 1,462 | -1.35% | 85,100 | 144億9573万 | +3.98% | 46.24 | 4.45 |
| 02/05 | 1,500 | 1,503 | 1,447 | 1,482 | -1.27% | 177,500 | 146億9403万 | +6.16% | 46.87 | 4.51 |
| 02/04 | 1,508 | 1,552 | 1,492 | 1,501 | -0.4% | 179,100 | 148億8241万 | +7.83% | 47.48 | 4.57 |
| 02/01 | 1,514 | 1,542 | 1,422 | 1,507 | +0.2% | 287,300 | 149億4190万 | +8.65% | 47.67 | 4.58 |
| 01/31 | 1,481 | 1,535 | 1,452 | 1,504 | +3.58% | 199,000 | 149億1216万 | +8.67% | 47.57 | 4.58 |
| 01/30 | 1,613 | 1,613 | 1,446 | 1,452 | -10.81% | 546,600 | 143億9658万 | +5.29% | 45.93 | 4.42 |
| 01/29 | 1,541 | 1,628 | 1,506 | 1,628 | +5.51% | 370,000 | 161億4162万 | +18.06% | 51.49 | 4.95 |
| 01/28 | 1,575 | 1,635 | 1,535 | 1,543 | +0.85% | 568,700 | 152億9884万 | +12.46% | 48.8 | 4.69 |
| 01/25 | 1,400 | 1,534 | 1,383 | 1,530 | +9.76% | 396,800 | 151億6995万 | +12.01% | 48.39 | 4.65 |
| 01/24 | 1,373 | 1,398 | 1,347 | 1,394 | +2.12% | 139,900 | 138億2151万 | +2.35% | 44.09 | 4.24 |
| 01/23 | 1,344 | 1,387 | 1,333 | 1,365 | +0.89% | 129,200 | 135億3397万 | +0.22% | 43.17 | 4.15 |
| 01/22 | 1,391 | 1,419 | 1,300 | 1,353 | -2.38% | 265,900 | 134億1499万 | -0.51% | 42.79 | 4.12 |
| 01/21 | 1,415 | 1,424 | 1,375 | 1,386 | -1.7% | 187,600 | 137億4219万 | +1.46% | 43.84 | 4.22 |
| 01/18 | 1,415 | 1,430 | 1,361 | 1,410 | -0.56% | 111,700 | 139億8015万 | +2.84% | 44.6 | 4.29 |
| 01/17 | 1,430 | 1,441 | 1,386 | 1,418 | -0.91% | 189,600 | 140億5947万 | +3.13% | 44.85 | 4.31 |
| 01/16 | 1,413 | 1,448 | 1,391 | 1,431 | +1.92% | 130,700 | 141億8836万 | +3.92% | 45.26 | 4.35 |
| 01/15 | 1,365 | 1,415 | 1,335 | 1,404 | +1.74% | 119,300 | 139億2066万 | +2.03% | 44.41 | 4.27 |
| 01/11 | 1,339 | 1,391 | 1,320 | 1,380 | +3.84% | 127,700 | 136億8270万 | +0.29% | 43.65 | 4.2 |
| 01/10 | 1,323 | 1,344 | 1,286 | 1,329 | -0.52% | 140,200 | 131億7703万 | -3.42% | 42.04 | 4.04 |
| 01/09 | 1,333 | 1,375 | 1,306 | 1,336 | -0.22% | 171,700 | 132億4644万 | -2.98% | 42.26 | 4.06 |
| 01/08 | 1,370 | 1,399 | 1,318 | 1,339 | -2.76% | 278,000 | 132億7618万 | -2.62% | 42.35 | 4.07 |
| 01/07 | 1,270 | 1,378 | 1,250 | 1,377 | +11.59% | 336,700 | 136億5295万 | +0.22% | 43.55 | 4.19 |
| 01/04 | 1,168 | 1,235 | 1,146 | 1,234 | +4.4% | 267,400 | 122億3511万 | -9.99% | 39.03 | 3.75 |
| 2018 |
| 12/28 | 1,190 | 1,235 | 1,138 | 1,182 | -0.84% | 338,400 | 117億1953万 | -13.91% | 37.39 | 3.6 |
| 12/27 | 1,251 | 1,283 | 1,178 | 1,192 | -2.38% | 412,500 | 118億1868万 | -13.37% | 37.7 | 3.63 |
| 12/26 | 1,400 | 1,428 | 1,190 | 1,221 | -11.46% | 454,100 | 121億621万 | -11.26% | 38.62 | 3.71 |
| 12/25 | 1,331 | 1,394 | 1,305 | 1,379 | +0.44% | 247,200 | 136億7278万 | +0.36% | 43.62 | 4.2 |
| 12/21 | 1,429 | 1,429 | 1,314 | 1,373 | -3.92% | 301,900 | 136億1329万 | +0.66% | 43.43 | 4.18 |
| 12/20 | 1,391 | 1,443 | 1,374 | 1,429 | +2.73% | 207,100 | 141億6853万 | +5.93% | 45.2 | 4.35 |
| 12/19 | 1,456 | 1,462 | 1,363 | 1,391 | -4.73% | 164,800 | 137億9176万 | +4.98% | 44 | 4.23 |
| 12/18 | 1,416 | 1,474 | 1,416 | 1,460 | +1.25% | 209,500 | 144億7590万 | +11.96% | 46.18 | 4.44 |
| 12/17 | 1,399 | 1,497 | 1,350 | 1,442 | +3.59% | 295,400 | 142億9743万 | +12.66% | 45.61 | 4.39 |
| 12/14 | 1,434 | 1,453 | 1,365 | 1,392 | -3.27% | 251,800 | 138億168万 | +10.74% | 44.03 | 4.23 |
| 12/13 | 1,378 | 1,488 | 1,376 | 1,439 | +2.86% | 337,000 | 142億6768万 | +16.42% | 45.51 | 4.38 |
