株価チャート
2018/12/17～2019/05/23
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 |
| 05/23 | 1,508 | 1,530 | 1,465 | 1,477 | -3.46% | 53,700 | 151億8356万 | +1.3% | 15.09 | 2.5 |
| 05/22 | 1,516 | 1,556 | 1,509 | 1,530 | +1.26% | 28,900 | 157億2840万 | +5.3% | 15.63 | 2.59 |
| 05/21 | 1,574 | 1,584 | 1,495 | 1,511 | -3.39% | 72,700 | 155億3308万 | +4.57% | 15.44 | 2.56 |
| 05/20 | 1,589 | 1,627 | 1,553 | 1,564 | -1.45% | 67,600 | 160億7792万 | +8.76% | 15.98 | 2.65 |
| 05/17 | 1,583 | 1,644 | 1,570 | 1,587 | +0.19% | 123,400 | 163億1436万 | +11.13% | 16.21 | 2.69 |
| 05/16 | 1,422 | 1,675 | 1,385 | 1,584 | +11.79% | 487,900 | 162億8352万 | +11.86% | 16.18 | 2.68 |
| 05/15 | 1,483 | 1,483 | 1,383 | 1,417 | -4% | 91,400 | 145億6676万 | +0.93% | 14.48 | 2.4 |
| 05/14 | 1,400 | 1,527 | 1,386 | 1,476 | +3.29% | 159,800 | 151億7328万 | +5.96% | 15.08 | 2.5 |
| 05/13 | 1,506 | 1,579 | 1,412 | 1,429 | -4.09% | 175,300 | 146億9012万 | +3.48% | 14.6 | 2.42 |
| 05/10 | 1,442 | 1,590 | 1,362 | 1,490 | +3.47% | 273,900 | 153億1720万 | +8.76% | 15.22 | 2.52 |
| 05/09 | 1,452 | 1,452 | 1,413 | 1,440 | -0.48% | 42,600 | 148億320万 | +6.12% | 14.71 | 2.44 |
| 05/08 | 1,461 | 1,473 | 1,438 | 1,447 | -1.63% | 36,800 | 148億7516万 | +7.66% | 14.78 | 2.45 |
| 05/07 | 1,496 | 1,515 | 1,470 | 1,471 | -1.67% | 32,400 | 151億2188万 | +10.52% | 15.03 | 2.49 |
| 04/26 | 1,462 | 1,510 | 1,459 | 1,496 | +1.29% | 83,100 | 153億7888万 | +13.76% | 15.28 | 2.53 |
| 04/25 | 1,462 | 1,509 | 1,462 | 1,477 | +1.51% | 49,400 | 151億8356万 | +13.53% | 15.09 | 2.5 |
| 04/24 | 1,430 | 1,486 | 1,430 | 1,455 | +1.75% | 40,300 | 149億5740万 | +13.05% | 14.87 | 2.46 |
| 04/23 | 1,416 | 1,438 | 1,381 | 1,430 | +0.56% | 53,000 | 147億40万 | +12.33% | 14.61 | 2.42 |
| 04/22 | 1,448 | 1,469 | 1,403 | 1,422 | -2.13% | 46,800 | 146億1816万 | +12.77% | 14.53 | 2.41 |
| 04/19 | 1,458 | 1,482 | 1,432 | 1,453 | -0.34% | 67,700 | 149億3684万 | +16.33% | 14.84 | 2.46 |
| 04/18 | 1,561 | 1,614 | 1,439 | 1,458 | +4.07% | 373,500 | 149億8824万 | +17.96% | 14.9 | 2.47 |
| 04/17 | 1,374 | 1,415 | 1,364 | 1,401 | +1.82% | 58,900 | 144億228万 | +14.65% | 14.31 | 2.37 |
| 04/16 | 1,380 | 1,432 | 1,371 | 1,376 | +0.81% | 85,200 | 141億4528万 | +13.72% | 14.06 | 2.33 |
| 04/15 | 1,341 | 1,392 | 1,341 | 1,365 | +2.02% | 57,200 | 140億3220万 | +14.04% | 13.95 | 2.31 |
| 04/12 | 1,358 | 1,358 | 1,316 | 1,338 | -1.62% | 45,100 | 137億5464万 | +12.82% | 13.67 | 2.27 |
| 04/11 | 1,354 | 1,385 | 1,318 | 1,360 | +0.52% | 52,700 | 139億8080万 | +15.65% | 13.89 | 2.3 |
| 04/10 | 1,315 | 1,388 | 1,311 | 1,353 | +1.5% | 83,900 | 139億884万 | +16.04% | 13.82 | 2.29 |
| 04/09 | 1,301 | 1,333 | 1,267 | 1,333 | +0.76% | 82,900 | 137億324万 | +15.41% | 13.62 | 2.26 |
| 04/08 | 1,320 | 1,344 | 1,297 | 1,323 | +0.61% | 61,600 | 136億44万 | +15.45% | 13.52 | 2.24 |
| 04/05 | 1,279 | 1,340 | 1,272 | 1,315 | +2.73% | 119,900 | 135億1820万 | +15.66% | 13.44 | 2.23 |
| 04/04 | 1,280 | 1,295 | 1,233 | 1,280 | -0.85% | 156,600 | 131億5840万 | +13.48% | 13.08 | 2.17 |
| 04/03 | 1,297 | 1,355 | 1,192 | 1,291 | +12.55% | 807,500 | 132億7148万 | +15.17% | 13.19 | 2.19 |
| 04/02 | 1,163 | 1,167 | 1,117 | 1,147 | -1.71% | 83,800 | 117億9116万 | +2.96% | 11.72 | 1.94 |
| 04/01 | 1,168 | 1,181 | 1,141 | 1,167 | +0.86% | 46,900 | 119億9676万 | +4.95% | 11.92 | 1.98 |
| 03/29 | 1,160 | 1,166 | 1,141 | 1,157 | -0.26% | 39,100 | 118億9396万 | +4.23% | 11.82 | 1.96 |
| 03/28 | 1,132 | 1,168 | 1,121 | 1,160 | +2.47% | 70,200 | 119億2480万 | +4.69% | 11.85 | 1.96 |
| 03/27 | 1,116 | 1,155 | 1,114 | 1,132 | +2.54% | 43,200 | 116億3696万 | +2.17% | 11.57 | 1.92 |
| 03/26 | 1,095 | 1,107 | 1,090 | 1,104 | +1.1% | 24,500 | 113億4912万 | -0.54% | 11.28 | 1.87 |
| 03/25 | 1,105 | 1,109 | 1,085 | 1,092 | -3.79% | 40,000 | 112億2576万 | -1.8% | 11.16 | 1.85 |
| 03/22 | 1,134 | 1,138 | 1,113 | 1,135 | +0.8% | 51,000 | 116億6780万 | +1.98% | 11.6 | 1.92 |
| 03/20 | 1,115 | 1,133 | 1,115 | 1,126 | +0.63% | 25,400 | 115億7528万 | +1.08% | 11.5 | 1.91 |
| 03/19 | 1,130 | 1,131 | 1,115 | 1,119 | -0.97% | 23,900 | 115億332万 | +0.36% | 11.43 | 1.9 |
| 03/18 | 1,138 | 1,143 | 1,123 | 1,130 | +1.25% | 19,200 | 116億1640万 | +1.25% | 11.54 | 1.91 |
| 03/15 | 1,122 | 1,148 | 1,116 | 1,116 | -0.09% | 32,100 | 114億7248万 | 0% | 11.4 | 1.89 |
| 03/14 | 1,133 | 1,141 | 1,117 | 1,117 | +0.27% | 30,400 | 114億8276万 | +0.09% | 11.41 | 1.89 |
| 03/13 | 1,092 | 1,120 | 1,082 | 1,114 | +2.01% | 35,800 | 114億5192万 | +0.09% | 11.38 | 1.89 |
| 03/12 | 1,081 | 1,101 | 1,070 | 1,092 | +2.73% | 29,700 | 112億2576万 | -1.62% | 11.16 | 1.85 |
| 03/11 | 1,075 | 1,080 | 1,063 | 1,063 | -1.21% | 19,900 | 109億2764万 | -4.06% | 10.86 | 1.8 |
| 03/08 | 1,085 | 1,095 | 1,071 | 1,076 | -1.28% | 41,600 | 110億6128万 | -2.62% | 10.99 | 1.82 |
| 03/07 | 1,106 | 1,116 | 1,083 | 1,090 | -1.89% | 32,000 | 112億520万 | -1.09% | 11.14 | 1.85 |
| 03/06 | 1,104 | 1,133 | 1,094 | 1,111 | +1.65% | 41,800 | 114億2108万 | +1.18% | 11.35 | 1.88 |
| 03/05 | 1,096 | 1,113 | 1,086 | 1,093 | -0.55% | 25,900 | 112億3604万 | -0.18% | 11.17 | 1.85 |
| 03/04 | 1,099 | 1,114 | 1,091 | 1,099 | +0.64% | 23,600 | 112億9772万 | +0.64% | 11.23 | 1.86 |
| 03/01 | 1,091 | 1,109 | 1,088 | 1,092 | +0.37% | 16,800 | 112億2576万 | +0.18% | 11.16 | 1.85 |
| 02/28 | 1,108 | 1,126 | 1,088 | 1,088 | -2.68% | 20,600 | 111億8464万 | +0.09% | 11.12 | 1.84 |
| 02/27 | 1,101 | 1,128 | 1,100 | 1,118 | +0.63% | 16,900 | 114億9304万 | +3.04% | 11.42 | 1.89 |
| 02/26 | 1,101 | 1,120 | 1,099 | 1,111 | +0.18% | 28,800 | 114億2108万 | +2.59% | 11.35 | 1.88 |
| 02/25 | 1,096 | 1,116 | 1,091 | 1,109 | +1.19% | 19,700 | 114億52万 | +2.4% | 11.33 | 1.88 |
| 02/22 | 1,108 | 1,127 | 1,086 | 1,096 | -1.97% | 49,800 | 112億6688万 | +1.01% | 11.2 | 1.86 |
| 02/21 | 1,146 | 1,152 | 1,117 | 1,118 | -2.95% | 42,900 | 114億9304万 | +2.76% | 11.42 | 1.89 |
| 02/20 | 1,179 | 1,179 | 1,128 | 1,152 | -2.29% | 55,200 | 118億4256万 | +5.79% | 11.77 | 1.95 |
| 02/19 | 1,157 | 1,189 | 1,155 | 1,179 | +2.34% | 82,500 | 121億2012万 | +8.36% | 12.05 | 2 |
| 02/18 | 1,130 | 1,170 | 1,127 | 1,152 | +2.04% | 55,500 | 118億4256万 | +6.27% | 11.77 | 1.95 |
| 02/15 | 1,101 | 1,153 | 1,078 | 1,129 | -2.5% | 120,000 | 116億612万 | +4.93% | 11.53 | 1.91 |
| 02/14 | 1,139 | 1,172 | 1,136 | 1,158 | +1.22% | 74,000 | 119億424万 | +8.33% | 11.83 | 1.96 |
| 02/13 | 1,150 | 1,167 | 1,130 | 1,144 | +0.26% | 68,100 | 117億6032万 | +7.72% | 11.69 | 1.94 |
| 02/12 | 1,162 | 1,176 | 1,135 | 1,141 | -0.35% | 121,300 | 117億2948万 | +8.05% | 11.66 | 1.93 |
| 02/08 | 1,091 | 1,164 | 1,080 | 1,145 | +2.69% | 216,400 | 117億7060万 | +9.36% | 11.7 | 1.94 |
| 02/07 | 1,038 | 1,244 | 1,006 | 1,115 | +7.11% | 701,300 | 114億6220万 | +7.31% | 11.39 | 1.89 |
| 02/06 | 1,040 | 1,042 | 1,027 | 1,041 | +0.48% | 15,500 | 107億148万 | +1.07% | 10.64 | 1.76 |
| 02/05 | 1,032 | 1,048 | 1,016 | 1,036 | +0.39% | 35,800 | 106億5008万 | +1.27% | 10.58 | 1.75 |
| 02/04 | 998 | 1,043 | 998 | 1,032 | +3.82% | 85,400 | 106億896万 | +1.67% | 10.54 | 1.75 |
| 02/01 | 995 | 1,008 | 978 | 994 | -0.6% | 40,900 | 102億1832万 | -1.58% | 10.16 | 1.68 |
| 01/31 | 990 | 1,013 | 990 | 1,000 | +1.11% | 89,300 | 102億8000万 | -0.7% | 10.22 | 1.69 |
| 01/30 | 1,025 | 1,025 | 982 | 989 | -4.72% | 81,000 | 101億6692万 | -1.88% | 10.1 | 1.68 |
| 01/29 | 1,010 | 1,040 | 1,000 | 1,038 | +1.96% | 32,900 | 106億7064万 | +2.87% | 10.61 | 1.76 |
| 01/28 | 1,049 | 1,049 | 1,015 | 1,018 | -2.77% | 41,300 | 104億6504万 | +0.59% | 10.4 | 1.72 |
| 01/25 | 1,024 | 1,049 | 1,023 | 1,047 | +3.05% | 32,900 | 107億6316万 | +2.95% | 10.7 | 1.77 |
| 01/24 | 1,027 | 1,030 | 1,006 | 1,016 | -2.59% | 51,100 | 104億4448万 | -0.39% | 10.38 | 1.72 |
| 01/23 | 1,050 | 1,056 | 1,023 | 1,043 | -2.16% | 78,000 | 107億2204万 | +1.96% | 10.66 | 1.77 |
| 01/22 | 1,090 | 1,115 | 1,040 | 1,066 | -5.33% | 253,100 | 109億5848万 | +4% | 10.89 | 1.81 |
| 01/21 | 1,182 | 1,191 | 1,115 | 1,126 | -2.85% | 108,800 | 115億7528万 | +9.75% | 11.5 | 1.91 |
| 01/18 | 1,170 | 1,177 | 1,131 | 1,159 | -0.6% | 105,700 | 119億1452万 | +13.07% | 11.84 | 1.96 |
| 01/17 | 1,141 | 1,166 | 1,120 | 1,166 | +2.19% | 71,400 | 119億8648万 | +13.98% | 11.91 | 1.98 |
| 01/16 | 1,144 | 1,194 | 1,093 | 1,141 | +0.44% | 222,900 | 117億2948万 | +11.97% | 11.66 | 1.93 |
| 01/15 | 1,041 | 1,178 | 1,014 | 1,136 | +6.87% | 344,300 | 116億7808万 | +11.81% | 11.61 | 1.92 |
| 01/11 | 998 | 1,094 | 995 | 1,063 | +10.27% | 278,400 | 109億2764万 | +4.83% | 10.86 | 1.8 |
| 01/10 | 962 | 973 | 913 | 964 | +0.63% | 80,100 | 99億992万 | -5.02% | 9.85 | 1.63 |
| 01/09 | 978 | 999 | 954 | 958 | -2.04% | 71,600 | 98億4824万 | -6.08% | 9.79 | 1.62 |
| 01/08 | 992 | 1,009 | 966 | 978 | -0.91% | 65,100 | 100億5384万 | -4.49% | 9.99 | 1.66 |
| 01/07 | 967 | 998 | 943 | 987 | +7.05% | 68,100 | 101億4636万 | -4.08% | 10.08 | 1.67 |
| 01/04 | 906 | 937 | 887 | 922 | -1.5% | 104,100 | 94億7816万 | -10.66% | 9.42 | 1.56 |
| 2018 |
| 12/28 | 900 | 936 | 882 | 936 | +3.77% | 81,400 | 96億2208万 | -9.83% | 9.56 | 1.59 |
| 12/27 | 911 | 915 | 888 | 902 | +5.5% | 84,100 | 92億7256万 | -13.52% | 9.22 | 1.53 |
| 12/26 | 860 | 876 | 841 | 855 | +3.01% | 83,600 | 87億8940万 | -18.57% | 8.74 | 1.45 |
| 12/25 | 835 | 900 | 817 | 830 | -10.27% | 361,500 | 85億3240万 | -21.62% | 8.48 | 1.41 |
| 12/21 | 904 | 945 | 837 | 925 | +1.87% | 282,800 | 95億900万 | -13.39% | 9.45 | 1.57 |
| 12/20 | 972 | 988 | 863 | 908 | -10.63% | 348,300 | 93億3424万 | -15.38% | 9.28 | 1.54 |
| 12/19 | 1,033 | 1,052 | 978 | 1,016 | -0.49% | 141,800 | 104億4448万 | -5.93% | 10.38 | 1.72 |
| 12/18 | 1,114 | 1,126 | 1,017 | 1,021 | -9.49% | 221,500 | 104億9588万 | -5.9% | 10.43 | 1.73 |
| 12/17 | 1,129 | 1,159 | 1,096 | 1,128 | -0.09% | 90,700 | 115億9584万 | +3.68% | 11.52 | 1.91 |
