株価チャート
2018/12/03～2019/05/09
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 | 8/5, 株式分割 1→2 |
| 2019 |
| 05/09 | 1,186 | 1,201 | 1,143 | 1,164 | -1.15% | 84,400 | 156億1975万 | +4.16% | 48.05 | 9.28 |
| 05/08 | 1,185 | 1,197 | 1,160 | 1,177 | -2.16% | 72,200 | 158億98万 | +5.85% | 48.6 | 9.39 |
| 05/07 | 1,177 | 1,232 | 1,177 | 1,203 | +2.38% | 137,400 | 161億5003万 | +8.87% | 49.68 | 9.59 |
| 04/26 | 1,180 | 1,180 | 1,143 | 1,175 | -0.63% | 39,800 | 157億7414万 | +7.11% | 48.52 | 9.37 |
| 04/25 | 1,171 | 1,185 | 1,163 | 1,183 | +0.13% | 87,000 | 158億7482万 | +8.39% | 48.83 | 9.43 |
| 04/24 | 1,144 | 1,200 | 1,144 | 1,181 | +2.38% | 113,000 | 158億5468万 | +8.95% | 48.77 | 9.42 |
| 04/23 | 1,160 | 1,173 | 1,120 | 1,154 | -1.7% | 71,200 | 154億8550万 | +7% | 47.63 | 9.2 |
| 04/22 | 1,142 | 1,180 | 1,107 | 1,174 | +2.76% | 149,400 | 157億5400万 | +9.37% | 48.46 | 9.36 |
| 04/19 | 1,121 | 1,148 | 1,095 | 1,142 | +1.87% | 91,600 | 153億3112万 | +6.93% | 47.16 | 9.11 |
| 04/18 | 1,170 | 1,178 | 1,111 | 1,121 | -3.69% | 102,000 | 150億4920万 | +5.36% | 46.29 | 8.94 |
| 04/17 | 1,119 | 1,165 | 1,097 | 1,164 | +2.11% | 152,800 | 156億2646万 | +9.81% | 48.07 | 9.28 |
| 04/16 | 1,129 | 1,164 | 1,079 | 1,140 | +0.09% | 140,600 | 153億427万 | +7.95% | 47.08 | 9.09 |
| 04/15 | 1,213 | 1,239 | 1,130 | 1,139 | +0.49% | 426,200 | 152億9084万 | +8.27% | 47.03 | 9.08 |
| 04/12 | 1,142 | 1,184 | 1,126 | 1,134 | +0.71% | 257,400 | 152億1701万 | +7.85% | 46.81 | 9.04 |
| 04/11 | 1,093 | 1,130 | 1,088 | 1,126 | +2.93% | 115,000 | 151億961万 | +6.78% | 46.48 | 8.98 |
| 04/10 | 1,084 | 1,095 | 1,065 | 1,094 | +0.83% | 47,000 | 146億8001万 | +3.26% | 45.16 | 8.72 |
| 04/09 | 1,061 | 1,097 | 1,056 | 1,085 | +2.26% | 71,600 | 145億5919万 | +1.93% | 44.78 | 8.65 |
| 04/08 | 1,043 | 1,089 | 1,043 | 1,061 | +1.68% | 81,800 | 142億3700万 | -0.98% | 43.79 | 8.46 |
| 04/05 | 1,049 | 1,049 | 1,025 | 1,043 | +0.58% | 35,600 | 140億206万 | -3.07% | 43.07 | 8.32 |
| 04/04 | 1,040 | 1,055 | 1,033 | 1,037 | +0.05% | 40,800 | 139億2151万 | -4.07% | 42.82 | 8.27 |
| 04/03 | 1,045 | 1,060 | 1,031 | 1,037 | -0.58% | 38,400 | 139億1480万 | -4.73% | 42.8 | 8.27 |
| 04/02 | 1,062 | 1,062 | 1,043 | 1,043 | -1.09% | 54,600 | 139億9535万 | -4.88% | 43.05 | 8.31 |
| 04/01 | 1,091 | 1,111 | 1,048 | 1,054 | -1.72% | 111,200 | 141億4973万 | -4.36% | 43.52 | 8.41 |
| 03/29 | 1,033 | 1,079 | 1,033 | 1,073 | +4.08% | 182,600 | 143億9809万 | -3.2% | 44.29 | 8.55 |
| 03/28 | 1,035 | 1,035 | 1,009 | 1,031 | -0.19% | 66,800 | 138億3425万 | -7.25% | 42.55 | 8.22 |
| 03/27 | 1,013 | 1,033 | 1,013 | 1,033 | +2.48% | 57,600 | 138億6110万 | -7.56% | 42.64 | 8.23 |
| 03/26 | 1,014 | 1,021 | 1,000 | 1,008 | +0.25% | 57,400 | 135億2548万 | -10.28% | 41.6 | 8.03 |
| 03/25 | 986 | 1,015 | 981 | 1,005 | -1.18% | 66,000 | 134億4569万 | -10.98% | 41.82 | 8.08 |
| 03/22 | 1,014 | 1,018 | 998 | 1,017 | +0.35% | 51,800 | 136億623万 | -10.4% | 42.32 | 8.17 |
| 03/20 | 1,033 | 1,033 | 1,010 | 1,014 | -1.75% | 54,200 | 135億5941万 | -11.33% | 42.17 | 8.14 |
| 03/19 | 1,044 | 1,044 | 1,028 | 1,032 | -0.43% | 52,000 | 138億23万 | -10.23% | 42.92 | 8.29 |
| 03/18 | 1,043 | 1,048 | 1,031 | 1,036 | 0% | 92,600 | 138億6043万 | -10.23% | 43.11 | 8.33 |
| 03/15 | 1,039 | 1,046 | 1,030 | 1,036 | +0.24% | 90,800 | 138億6043万 | -10.54% | 43.11 | 8.33 |
| 03/14 | 1,037 | 1,042 | 1,029 | 1,034 | 0% | 117,600 | 138億2698万 | -11.13% | 43.01 | 8.31 |
| 03/13 | 1,050 | 1,050 | 1,030 | 1,034 | -3.32% | 234,800 | 138億2698万 | -11.59% | 43.01 | 8.31 |
| 03/12 | 1,069 | 1,135 | 1,060 | 1,069 | +2.44% | 84,200 | 143億193万 | -9.02% | 44.48 | 8.59 |
| 03/11 | 1,087 | 1,092 | 1,035 | 1,044 | -6.12% | 76,800 | 139億6077万 | -11.72% | 43.42 | 8.39 |
| 03/08 | 1,153 | 1,156 | 1,108 | 1,112 | -7.38% | 72,200 | 148億7053万 | -6.6% | 46.25 | 8.93 |
| 03/07 | 1,212 | 1,214 | 1,196 | 1,200 | -3.46% | 25,000 | 160億5456万 | +0.5% | 49.93 | 9.64 |
| 03/06 | 1,215 | 1,243 | 1,190 | 1,243 | +0.73% | 32,800 | 166億2984万 | +4.28% | 51.72 | 9.99 |
| 03/05 | 1,235 | 1,275 | 1,218 | 1,234 | -1.28% | 31,800 | 165億943万 | +3.61% | 51.35 | 9.92 |
| 03/04 | 1,177 | 1,250 | 1,177 | 1,250 | +6.38% | 80,800 | 167億2350万 | +5.13% | 52.02 | 10.05 |
| 03/01 | 1,169 | 1,193 | 1,169 | 1,175 | -0.42% | 23,600 | 157億2009万 | -0.93% | 48.89 | 9.44 |
| 02/28 | 1,208 | 1,223 | 1,180 | 1,180 | -2.72% | 24,000 | 157億8698万 | -0.51% | 50.28 | 8.38 |
| 02/27 | 1,225 | 1,225 | 1,202 | 1,213 | -1.9% | 18,600 | 162億2848万 | +2.19% | 51.69 | 8.61 |
| 02/26 | 1,235 | 1,259 | 1,200 | 1,237 | +2.83% | 56,400 | 165億4288万 | +4.08% | 52.69 | 8.78 |
| 02/25 | 1,191 | 1,210 | 1,175 | 1,203 | +1.14% | 25,000 | 160億8800万 | +1.31% | 51.24 | 8.54 |
| 02/22 | 1,159 | 1,199 | 1,130 | 1,189 | +2.81% | 46,200 | 159億739万 | -0.08% | 50.66 | 8.44 |
| 02/21 | 1,192 | 1,192 | 1,155 | 1,157 | -1.66% | 23,000 | 154億4158万 | -3.38% | 49.18 | 8.19 |
| 02/20 | 1,174 | 1,191 | 1,165 | 1,176 | +0.04% | 18,200 | 157億195万 | -2.16% | 50.01 | 8.33 |
| 02/19 | 1,185 | 1,203 | 1,173 | 1,176 | +0.81% | 27,000 | 156億9527万 | -2.61% | 49.99 | 8.33 |
| 02/18 | 1,154 | 1,168 | 1,152 | 1,166 | +1.83% | 16,400 | 155億6843万 | -3.8% | 49.58 | 8.26 |
| 02/15 | 1,185 | 1,199 | 1,142 | 1,145 | -5.76% | 53,400 | 152億8804万 | -5.14% | 48.69 | 8.11 |
| 02/14 | 1,154 | 1,221 | 1,152 | 1,215 | +3.27% | 47,800 | 162億2268万 | +0.83% | 51.67 | 8.61 |
| 02/13 | 1,165 | 1,195 | 1,145 | 1,177 | +1.55% | 30,600 | 157億862万 | -1.79% | 50.03 | 8.33 |
| 02/12 | 1,123 | 1,165 | 1,117 | 1,159 | +3.21% | 47,200 | 154億6829万 | -2.81% | 49.27 | 8.21 |
| 02/08 | 1,137 | 1,154 | 1,119 | 1,123 | -3.32% | 44,800 | 149億8762万 | -5.43% | 47.73 | 7.95 |
| 02/07 | 1,175 | 1,175 | 1,140 | 1,161 | -2.15% | 39,800 | 155億167万 | -2.03% | 49.37 | 8.22 |
| 02/06 | 1,198 | 1,212 | 1,174 | 1,187 | -0.92% | 23,800 | 158億4214万 | +0.55% | 50.46 | 8.41 |
| 02/05 | 1,234 | 1,238 | 1,189 | 1,198 | -2.92% | 33,600 | 159億8902万 | +2.26% | 50.92 | 8.48 |
| 02/04 | 1,280 | 1,280 | 1,233 | 1,234 | -0.72% | 28,000 | 164億6969万 | +6.43% | 52.45 | 8.74 |
| 02/01 | 1,265 | 1,290 | 1,223 | 1,243 | +1.97% | 94,800 | 165億8986万 | +8.14% | 52.84 | 8.8 |
| 01/31 | 1,175 | 1,228 | 1,166 | 1,219 | +5.45% | 29,800 | 162億6941万 | +6.98% | 51.82 | 8.63 |
| 01/30 | 1,220 | 1,225 | 1,150 | 1,156 | -4.9% | 62,200 | 154億2823万 | +1.99% | 49.14 | 8.19 |
| 01/29 | 1,180 | 1,221 | 1,152 | 1,215 | +3.01% | 43,400 | 162億2268万 | +7.62% | 51.67 | 8.61 |
| 01/28 | 1,189 | 1,189 | 1,137 | 1,180 | +1.03% | 37,400 | 157億4868万 | +5.03% | 50.16 | 8.36 |
| 01/25 | 1,169 | 1,183 | 1,163 | 1,168 | -0.09% | 31,800 | 155億8846万 | +3.96% | 49.65 | 8.27 |
| 01/24 | 1,209 | 1,209 | 1,162 | 1,169 | -3.27% | 39,800 | 156億181万 | +3.96% | 49.69 | 8.28 |
| 01/23 | 1,259 | 1,259 | 1,204 | 1,208 | -2.58% | 28,600 | 161億2921万 | +7.47% | 51.37 | 8.56 |
| 01/22 | 1,216 | 1,258 | 1,209 | 1,240 | +1.14% | 47,600 | 165億5648万 | +10.71% | 52.73 | 8.78 |
| 01/21 | 1,305 | 1,305 | 1,216 | 1,226 | -4.22% | 72,200 | 163億6955万 | +9.96% | 52.14 | 8.68 |
| 01/18 | 1,355 | 1,355 | 1,269 | 1,280 | -5.43% | 101,800 | 170億9056万 | +15% | 54.43 | 9.07 |
| 01/17 | 1,329 | 1,370 | 1,305 | 1,354 | +4.72% | 141,600 | 180億7193万 | +22.27% | 57.56 | 9.59 |
| 01/16 | 1,314 | 1,337 | 1,279 | 1,293 | +0.19% | 72,000 | 172億5746万 | +17.61% | 54.96 | 9.16 |
| 01/15 | 1,314 | 1,344 | 1,253 | 1,290 | -0.39% | 199,200 | 172億2408万 | +17.92% | 54.86 | 9.14 |
| 01/11 | 1,176 | 1,298 | 1,133 | 1,295 | +23.51% | 423,600 | 172億9084万 | +18.81% | 55.07 | 9.17 |
| 01/10 | 1,110 | 1,110 | 1,035 | 1,049 | -3.81% | 55,800 | 139億9957万 | -3.36% | 44.59 | 7.43 |
| 01/09 | 1,060 | 1,144 | 1,060 | 1,090 | +3.61% | 98,400 | 145億5368万 | +0.09% | 46.35 | 7.72 |
| 01/08 | 1,047 | 1,068 | 1,035 | 1,052 | +2.24% | 22,800 | 140億4630万 | -3.49% | 44.74 | 7.45 |
| 01/07 | 1,093 | 1,093 | 1,013 | 1,029 | +1.13% | 54,800 | 137億3920万 | -5.77% | 43.76 | 7.29 |
| 01/04 | 1,057 | 1,057 | 1,010 | 1,018 | -5.22% | 43,400 | 135億8566万 | -7.08% | 43.27 | 7.21 |
| 2018 |
| 12/28 | 1,046 | 1,110 | 1,046 | 1,074 | +2.68% | 123,200 | 143億3337万 | -2.05% | 45.65 | 7.6 |
| 12/27 | 1,030 | 1,080 | 1,017 | 1,046 | +10.63% | 131,200 | 139億5951万 | -4.61% | 44.46 | 7.41 |
| 12/26 | 907 | 985 | 905 | 945 | +4.48% | 102,000 | 126億1764万 | -13.86% | 40.19 | 6.69 |
| 12/25 | 917 | 954 | 892 | 905 | -7.42% | 149,000 | 120億7688万 | -18% | 38.46 | 6.41 |
| 12/21 | 959 | 992 | 941 | 977 | -2.15% | 132,000 | 130億4490万 | -11.9% | 41.55 | 6.92 |
| 12/20 | 1,045 | 1,053 | 976 | 999 | -6.68% | 68,600 | 133億3197万 | -10.45% | 42.46 | 7.07 |
| 12/19 | 1,041 | 1,120 | 1,041 | 1,070 | +1.09% | 65,200 | 142億8664万 | -4.21% | 45.5 | 7.58 |
| 12/18 | 1,061 | 1,107 | 1,040 | 1,059 | -0.52% | 127,400 | 141億3309万 | -4.9% | 45.01 | 7.5 |
| 12/17 | 1,144 | 1,150 | 1,061 | 1,064 | -8.98% | 88,000 | 142億652万 | -4.14% | 45.25 | 7.54 |
| 12/14 | 1,182 | 1,207 | 1,141 | 1,169 | -2.46% | 68,400 | 156億848万 | +5.41% | 49.71 | 8.28 |
| 12/13 | 1,178 | 1,212 | 1,159 | 1,199 | +3.05% | 74,800 | 160億237万 | +8.56% | 50.97 | 8.49 |
| 12/12 | 1,132 | 1,179 | 1,128 | 1,163 | +3.98% | 57,400 | 155億2837万 | +5.92% | 49.46 | 8.24 |
| 12/11 | 1,134 | 1,178 | 1,110 | 1,119 | -0.31% | 63,400 | 149億3421万 | +2.33% | 47.56 | 7.92 |
| 12/10 | 1,170 | 1,170 | 1,110 | 1,122 | -4.67% | 81,600 | 149億8094万 | +2.94% | 47.71 | 7.95 |
| 12/07 | 1,175 | 1,205 | 1,163 | 1,177 | +6.04% | 122,400 | 157億1530万 | +8.18% | 50.05 | 8.34 |
| 12/06 | 1,177 | 1,177 | 1,096 | 1,110 | -5.69% | 83,800 | 148億2072万 | +2.49% | 47.2 | 7.86 |
| 12/05 | 1,150 | 1,189 | 1,135 | 1,177 | +1.64% | 151,800 | 157億1530万 | +8.78% | 50.05 | 8.34 |
| 12/04 | 1,186 | 1,190 | 1,149 | 1,158 | -2.61% | 80,200 | 154億6161万 | +7.52% | 49.24 | 8.2 |
| 12/03 | 1,180 | 1,200 | 1,155 | 1,189 | +2.02% | 56,400 | 158億7552万 | +11.23% | 50.56 | 8.42 |
