株価チャート
2018/10/30～2019/03/29
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 2,725 | 2,740 | 2,640 | 2,710 | -0.18% | 140,600 | 364億7660万 | +4.63% | 62.31 | 21.18 |
| 03/28 | 2,750 | 2,770 | 2,675 | 2,715 | -0.91% | 115,800 | 365億4390万 | +5.23% | 62.43 | 21.22 |
| 03/27 | 2,690 | 2,765 | 2,645 | 2,740 | +4.18% | 174,200 | 368億8040万 | +6.53% | 63 | 21.41 |
| 03/26 | 2,580 | 2,650 | 2,545 | 2,630 | +1.94% | 102,800 | 353億9980万 | +2.65% | 60.47 | 20.55 |
| 03/25 | 2,530 | 2,620 | 2,505 | 2,580 | -3.73% | 145,200 | 347億2680万 | +1.18% | 59.32 | 20.16 |
| 03/22 | 2,710 | 2,730 | 2,675 | 2,680 | -0.92% | 88,000 | 360億7280万 | +5.64% | 61.62 | 20.94 |
| 03/20 | 2,715 | 2,800 | 2,700 | 2,705 | +0.19% | 146,200 | 364億930万 | +7.34% | 62.2 | 21.14 |
| 03/19 | 2,725 | 2,725 | 2,680 | 2,700 | 0% | 118,600 | 363億4200万 | +8.56% | 62.08 | 21.1 |
| 03/18 | 2,765 | 2,790 | 2,675 | 2,700 | 0% | 220,000 | 363億4200万 | +10.07% | 62.08 | 21.1 |
| 03/15 | 2,580 | 2,720 | 2,580 | 2,700 | +5.26% | 264,400 | 363億4200万 | +11.71% | 62.08 | 21.1 |
| 03/14 | 2,575 | 2,610 | 2,530 | 2,565 | +0.59% | 175,000 | 345億2490万 | +7.64% | 58.98 | 20.04 |
| 03/13 | 2,455 | 2,565 | 2,448 | 2,550 | +3.87% | 250,000 | 343億2300万 | +8.19% | 58.63 | 19.93 |
| 03/12 | 2,488 | 2,493 | 2,420 | 2,455 | +0.72% | 199,600 | 330億4430万 | +5.27% | 56.45 | 19.18 |
| 03/11 | 2,355 | 2,458 | 2,295 | 2,438 | +3.72% | 263,000 | 328億875万 | +5.52% | 56.05 | 19.05 |
| 03/08 | 2,388 | 2,418 | 2,295 | 2,350 | -4.37% | 259,400 | 316億3100万 | +2.75% | 54.04 | 18.36 |
| 03/07 | 2,485 | 2,500 | 2,440 | 2,458 | -3.44% | 193,800 | 330億7795万 | +8.31% | 56.51 | 19.2 |
| 03/06 | 2,585 | 2,585 | 2,515 | 2,545 | -1.93% | 99,400 | 342億5570万 | +13.46% | 58.52 | 19.89 |
| 03/05 | 2,540 | 2,625 | 2,515 | 2,595 | +0.39% | 133,000 | 349億2870万 | +17.1% | 59.67 | 20.28 |
| 03/04 | 2,530 | 2,620 | 2,520 | 2,585 | +2.58% | 157,000 | 347億9410万 | +18.25% | 59.44 | 20.2 |
| 03/01 | 2,505 | 2,545 | 2,475 | 2,520 | -0.2% | 140,200 | 339億1920万 | +16.83% | 57.94 | 19.69 |
| 02/28 | 2,560 | 2,570 | 2,490 | 2,525 | -2.51% | 162,800 | 339億8650万 | +18.54% | 58.06 | 19.73 |
| 02/27 | 2,550 | 2,600 | 2,535 | 2,590 | +0.78% | 121,600 | 348億6140万 | +23.22% | 59.55 | 20.24 |
| 02/26 | 2,570 | 2,580 | 2,500 | 2,570 | -0.19% | 122,800 | 345億9220万 | +24.03% | 59.09 | 20.08 |
| 02/25 | 2,615 | 2,650 | 2,540 | 2,575 | 0% | 197,400 | 346億5950万 | +25.98% | 59.21 | 20.12 |
| 02/22 | 2,480 | 2,595 | 2,453 | 2,575 | +4.57% | 274,200 | 346億5950万 | +27.66% | 59.21 | 20.12 |
| 02/21 | 2,510 | 2,520 | 2,418 | 2,463 | -1.7% | 249,400 | 331億4525万 | +23.74% | 56.62 | 19.24 |
| 02/20 | 2,550 | 2,610 | 2,428 | 2,505 | +0.2% | 300,400 | 337億1730万 | +27.48% | 57.6 | 19.58 |
| 02/19 | 2,345 | 2,575 | 2,330 | 2,500 | +7.18% | 549,200 | 336億5000万 | +29.07% | 57.48 | 19.54 |
| 02/18 | 2,350 | 2,385 | 2,295 | 2,333 | +3.9% | 306,800 | 313億9545万 | +22.38% | 53.63 | 18.23 |
| 02/15 | 2,283 | 2,385 | 2,218 | 2,245 | -0.11% | 829,200 | 302億1770万 | +19.29% | 51.62 | 17.54 |
| 02/14 | 2,248 | 2,248 | 2,225 | 2,248 | +18.45% | 338,400 | 302億5135万 | +20.64% | 51.68 | 17.56 |
| 02/13 | 1,825 | 1,913 | 1,825 | 1,898 | +3.13% | 249,400 | 255億4035万 | +2.79% | 43.63 | 14.83 |
| 02/12 | 1,820 | 1,853 | 1,803 | 1,840 | +2.51% | 119,400 | 247億6640万 | 0% | 42.31 | 14.38 |
| 02/08 | 1,845 | 1,850 | 1,770 | 1,795 | -3.23% | 166,000 | 241億6070万 | -2.02% | 41.27 | 14.03 |
| 02/07 | 1,923 | 1,923 | 1,838 | 1,855 | -3.51% | 105,000 | 249億6830万 | +1.64% | 42.65 | 14.5 |
| 02/06 | 1,908 | 1,935 | 1,890 | 1,923 | +0.26% | 116,800 | 258億7685万 | +5.52% | 44.21 | 15.02 |
| 02/05 | 1,910 | 1,958 | 1,890 | 1,918 | +0.66% | 110,000 | 258億955万 | +5.82% | 44.09 | 14.98 |
| 02/04 | 1,883 | 1,940 | 1,880 | 1,905 | +1.87% | 130,400 | 256億4130万 | +6.19% | 43.8 | 14.89 |
| 02/01 | 1,900 | 1,923 | 1,853 | 1,870 | -0.8% | 102,600 | 251億7020万 | +4.88% | 43 | 14.61 |
| 01/31 | 1,855 | 1,903 | 1,835 | 1,885 | +4.58% | 123,600 | 253億7210万 | +6.02% | 43.34 | 14.73 |
| 01/30 | 1,860 | 1,865 | 1,795 | 1,803 | -4.5% | 102,600 | 242億6165万 | +1.61% | 41.45 | 14.09 |
| 01/29 | 1,825 | 1,893 | 1,785 | 1,888 | +2.3% | 105,400 | 254億575万 | +6.52% | 43.4 | 14.75 |
| 01/28 | 1,883 | 1,910 | 1,840 | 1,845 | 0% | 92,000 | 248億3370万 | +4.12% | 42.42 | 14.42 |
| 01/25 | 1,875 | 1,915 | 1,840 | 1,845 | -0.54% | 128,400 | 248億3370万 | +3.77% | 42.42 | 14.42 |
| 01/24 | 1,808 | 1,863 | 1,778 | 1,855 | +2.06% | 103,800 | 249億6830万 | +3.63% | 42.65 | 14.5 |
| 01/23 | 1,808 | 1,850 | 1,790 | 1,818 | -1.89% | 104,800 | 244億6355万 | +1.03% | 41.79 | 14.2 |
| 01/22 | 1,880 | 1,900 | 1,820 | 1,853 | -0.8% | 99,600 | 249億3465万 | +2.63% | 42.6 | 14.48 |
| 01/21 | 1,943 | 1,945 | 1,853 | 1,868 | -2.1% | 140,200 | 250億9920万 | +3.23% | 42.88 | 14.57 |
| 01/18 | 1,915 | 1,968 | 1,880 | 1,908 | +0.53% | 178,200 | 256億3680万 | +5.15% | 43.8 | 14.88 |
| 01/17 | 1,840 | 1,910 | 1,805 | 1,898 | +3.13% | 189,200 | 255億240万 | +4.37% | 43.57 | 14.81 |
| 01/16 | 1,845 | 1,865 | 1,785 | 1,840 | +2.08% | 143,600 | 247億2960万 | +0.82% | 42.25 | 14.36 |
| 01/15 | 1,705 | 1,810 | 1,700 | 1,803 | +4.34% | 100,800 | 242億2560万 | -1.77% | 41.39 | 14.06 |
| 01/11 | 1,728 | 1,778 | 1,710 | 1,728 | +0.58% | 94,800 | 232億1760万 | -6.52% | 39.66 | 13.48 |
| 01/10 | 1,730 | 1,758 | 1,698 | 1,718 | -2.69% | 135,600 | 230億8320万 | -7.66% | 39.43 | 13.4 |
| 01/09 | 1,888 | 1,910 | 1,753 | 1,765 | -3.68% | 272,200 | 237億2160万 | -5.82% | 40.52 | 13.77 |
| 01/08 | 1,750 | 1,875 | 1,750 | 1,833 | +5.16% | 241,000 | 246億2880万 | -2.73% | 42.07 | 14.3 |
| 01/07 | 1,718 | 1,798 | 1,705 | 1,743 | +5.77% | 204,200 | 234億1920万 | -7.9% | 40.01 | 13.6 |
| 01/04 | 1,538 | 1,660 | 1,538 | 1,648 | +1.38% | 240,800 | 221億4240万 | -13.43% | 37.83 | 12.86 |
| 2018 |
| 12/28 | 1,723 | 1,755 | 1,600 | 1,625 | -8.58% | 424,600 | 218億4000万 | -15.28% | 37.31 | 12.68 |
| 12/27 | 1,825 | 1,840 | 1,718 | 1,778 | +7.24% | 553,400 | 238億8960万 | -8.09% | 40.81 | 13.87 |
| 12/26 | 1,560 | 1,730 | 1,555 | 1,658 | +12.11% | 302,600 | 222億7680万 | -14.52% | 38.06 | 12.93 |
| 12/25 | 1,473 | 1,570 | 1,458 | 1,479 | -9.71% | 347,000 | 198億7104万 | -24.1% | 33.95 | 11.54 |
| 12/21 | 1,688 | 1,720 | 1,578 | 1,638 | -5.35% | 445,200 | 220億800万 | -16.79% | 37.6 | 12.78 |
| 12/20 | 1,748 | 1,900 | 1,690 | 1,730 | -2.95% | 454,200 | 232億5120万 | -13.11% | 39.72 | 13.5 |
| 12/19 | 1,760 | 1,840 | 1,723 | 1,783 | +1.28% | 207,800 | 239億5680万 | -11.23% | 40.93 | 13.91 |
| 12/18 | 1,825 | 1,863 | 1,733 | 1,760 | -7.12% | 350,800 | 236億5440万 | -13.85% | 40.41 | 13.73 |
| 12/17 | 2,000 | 2,020 | 1,863 | 1,895 | -5.13% | 340,200 | 254億6880万 | -8.81% | 43.51 | 14.79 |
| 12/14 | 2,163 | 2,188 | 1,995 | 1,998 | -6.88% | 268,600 | 268億4640万 | -5.29% | 45.86 | 15.59 |
| 12/13 | 2,115 | 2,173 | 2,105 | 2,145 | +3.13% | 286,600 | 288億2880万 | +0.42% | 49.25 | 16.74 |
| 12/12 | 1,980 | 2,100 | 1,975 | 2,080 | +6.67% | 348,800 | 279億5520万 | -3.48% | 47.76 | 16.23 |
| 12/11 | 2,033 | 2,080 | 1,945 | 1,950 | -1.14% | 307,600 | 262億800万 | -10.18% | 44.77 | 15.22 |
| 12/10 | 1,955 | 2,020 | 1,933 | 1,973 | -0.25% | 195,600 | 265億1040万 | -10.26% | 45.29 | 15.39 |
| 12/07 | 2,045 | 2,068 | 1,978 | 1,978 | -1.49% | 162,600 | 265億7760万 | -10.96% | 45.4 | 15.43 |
| 12/06 | 2,075 | 2,098 | 1,968 | 2,008 | -3.83% | 256,800 | 269億8080万 | -10.42% | 46.09 | 15.66 |
| 12/05 | 2,030 | 2,115 | 2,028 | 2,088 | -0.12% | 227,800 | 280億5600万 | -7.63% | 47.93 | 16.29 |
| 12/04 | 2,105 | 2,155 | 2,075 | 2,090 | -0.83% | 296,600 | 280億8960万 | -7.93% | 47.99 | 16.31 |
| 12/03 | 2,100 | 2,148 | 2,060 | 2,108 | +3.31% | 325,800 | 283億2480万 | -7.24% | 48.39 | 16.44 |
| 11/30 | 2,105 | 2,123 | 2,003 | 2,040 | -0.61% | 261,800 | 274億1760万 | -10.76% | 46.84 | 15.92 |
| 11/29 | 2,040 | 2,130 | 2,023 | 2,053 | +1.11% | 395,400 | 275億8560万 | -11.03% | 47.13 | 16.02 |
| 11/28 | 2,038 | 2,055 | 1,990 | 2,030 | -0.49% | 201,400 | 272億8320万 | -13.25% | 46.61 | 15.84 |
| 11/27 | 2,020 | 2,065 | 1,988 | 2,040 | +1.62% | 285,600 | 274億1760万 | -14.11% | 46.84 | 15.92 |
| 11/26 | 2,003 | 2,060 | 1,983 | 2,008 | -0.99% | 234,000 | 269億8080万 | -16.67% | 46.09 | 15.66 |
| 11/22 | 2,018 | 2,048 | 1,960 | 2,028 | +0.5% | 383,800 | 272億4960万 | -17.01% | 46.55 | 15.82 |
| 11/21 | 1,950 | 2,103 | 1,945 | 2,018 | +6.46% | 912,600 | 271億1520万 | -18.48% | 46.32 | 15.74 |
| 11/20 | 1,875 | 1,908 | 1,825 | 1,895 | 0% | 593,000 | 254億6880万 | -24.47% | 43.51 | 14.79 |
| 11/19 | 1,985 | 1,988 | 1,860 | 1,895 | -4.53% | 772,200 | 254億6880万 | -25.45% | 43.51 | 14.79 |
| 11/16 | 2,240 | 2,248 | 1,965 | 1,985 | -9.98% | 812,800 | 266億7840万 | -22.88% | 45.58 | 15.49 |
| 11/15 | 2,110 | 2,285 | 2,015 | 2,205 | +2.56% | 840,200 | 296億3520万 | -15.36% | 50.63 | 17.21 |
| 11/14 | 2,310 | 2,325 | 2,150 | 2,150 | -18.87% | 889,200 | 288億9600万 | -18% | 49.36 | 16.78 |
| 11/13 | 2,505 | 2,705 | 2,490 | 2,650 | +0.38% | 318,400 | 356億1600万 | 0% | 60.84 | 20.68 |
| 11/12 | 2,640 | 2,780 | 2,615 | 2,640 | -1.12% | 290,200 | 354億8160万 | -0.6% | 60.61 | 20.6 |
| 11/09 | 2,700 | 2,740 | 2,615 | 2,670 | -0.37% | 174,600 | 358億8480万 | +0.3% | 61.3 | 20.83 |
| 11/08 | 2,690 | 2,760 | 2,635 | 2,680 | +2.29% | 275,400 | 360億1920万 | +0.45% | 61.53 | 20.91 |
| 11/07 | 2,505 | 2,650 | 2,443 | 2,620 | +5.65% | 272,800 | 352億1280万 | -2.09% | 60.15 | 20.44 |
| 11/06 | 2,650 | 2,665 | 2,465 | 2,480 | -5.16% | 277,600 | 333億3120万 | -7.67% | 56.94 | 19.35 |
| 11/05 | 2,535 | 2,645 | 2,500 | 2,615 | +1.95% | 259,600 | 351億4560万 | -3.47% | 60.04 | 20.4 |
| 11/02 | 2,515 | 2,605 | 2,490 | 2,565 | +4.16% | 214,800 | 344億7360万 | -5.94% | 58.89 | 20.01 |
| 11/01 | 2,478 | 2,590 | 2,425 | 2,463 | -1.3% | 294,600 | 330億9600万 | -10.03% | 56.54 | 19.21 |
| 10/31 | 2,420 | 2,495 | 2,348 | 2,495 | +7.66% | 317,800 | 335億3280万 | -9.44% | 57.28 | 19.47 |
| 10/30 | 2,150 | 2,380 | 2,110 | 2,318 | +7.67% | 437,200 | 311億4720万 | -16.37% | 53.21 | 18.08 |
