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 | 1,035 | 1,043 | 1,013 | 1,032 | +0.49% | 31,600 | 67億3775万 | -6.4% | 26.13 | 3.06 |
| 03/28 | 1,034 | 1,050 | 1,026 | 1,027 | -1.2% | 38,200 | 67億509万 | -7.44% | 26.01 | 3.04 |
| 03/27 | 1,031 | 1,051 | 1,026 | 1,039 | +1.76% | 36,800 | 67億8674万 | -7.15% | 26.32 | 3.08 |
| 03/26 | 1,028 | 1,043 | 1,015 | 1,021 | -1.45% | 29,200 | 66億6917万 | -9.33% | 25.87 | 3.03 |
| 03/25 | 996 | 1,050 | 993 | 1,036 | +0.1% | 55,800 | 67億6715万 | -8.72% | 26.25 | 3.07 |
| 03/22 | 1,051 | 1,060 | 1,025 | 1,035 | -1.48% | 57,200 | 67億6062万 | -9.45% | 26.22 | 3.07 |
| 03/20 | 1,060 | 1,068 | 1,046 | 1,051 | +0.14% | 13,800 | 68億6186万 | -8.97% | 26.61 | 3.11 |
| 03/19 | 1,067 | 1,075 | 1,031 | 1,049 | -3.09% | 41,600 | 68億5206万 | -9.72% | 26.58 | 3.11 |
| 03/18 | 1,065 | 1,090 | 1,063 | 1,083 | +2.41% | 9,600 | 70億7089万 | -7.48% | 27.42 | 3.21 |
| 03/15 | 1,059 | 1,080 | 1,050 | 1,057 | +0.76% | 11,600 | 69億432万 | -10.12% | 26.78 | 3.13 |
| 03/14 | 1,053 | 1,066 | 1,036 | 1,049 | -2.6% | 38,600 | 68億5206万 | -11.4% | 26.58 | 3.11 |
| 03/13 | 1,123 | 1,123 | 1,044 | 1,077 | -0.87% | 27,800 | 70億3496万 | -9.57% | 27.28 | 3.19 |
| 03/12 | 1,085 | 1,132 | 1,081 | 1,087 | +1.12% | 27,800 | 70億9701万 | -9.38% | 27.53 | 3.22 |
| 03/11 | 1,087 | 1,087 | 1,050 | 1,075 | -0.05% | 14,800 | 70億1863万 | -10.9% | 27.22 | 3.18 |
| 03/08 | 1,130 | 1,130 | 1,054 | 1,075 | -6.28% | 41,400 | 70億2190万 | -11.3% | 27.23 | 3.19 |
| 03/07 | 1,170 | 1,170 | 1,128 | 1,147 | -2.17% | 30,800 | 74億9220万 | -5.83% | 29.06 | 3.4 |
| 03/06 | 1,165 | 1,173 | 1,156 | 1,173 | +0.13% | 8,000 | 76億5877万 | -3.89% | 29.7 | 3.47 |
| 03/05 | 1,151 | 1,174 | 1,150 | 1,171 | +0.69% | 14,200 | 76億4897万 | -4.25% | 29.67 | 3.47 |
| 03/04 | 1,161 | 1,165 | 1,137 | 1,163 | +0.17% | 24,000 | 75億9671万 | -5.22% | 29.46 | 3.45 |
| 03/01 | 1,175 | 1,194 | 1,158 | 1,161 | -0.9% | 25,000 | 75億8365万 | -5.38% | 29.41 | 3.44 |
| 02/28 | 1,199 | 1,199 | 1,165 | 1,172 | -0.51% | 33,800 | 76億5223万 | -4.52% | 29.68 | 3.47 |
| 02/27 | 1,194 | 1,212 | 1,172 | 1,178 | +0.51% | 33,600 | 76億9143万 | -3.88% | 29.83 | 3.49 |
| 02/26 | 1,193 | 1,207 | 1,141 | 1,172 | -1.18% | 38,200 | 76億5223万 | -4.29% | 29.68 | 3.47 |
| 02/25 | 1,231 | 1,231 | 1,176 | 1,186 | -3.54% | 38,000 | 77億4368万 | -3.07% | 30.03 | 3.51 |
| 02/22 | 1,223 | 1,239 | 1,220 | 1,229 | +0.16% | 11,400 | 80億2782万 | +0.66% | 31.14 | 3.64 |
| 02/21 | 1,270 | 1,270 | 1,223 | 1,227 | -2.31% | 30,800 | 80億1476万 | +0.82% | 31.08 | 3.64 |
| 02/20 | 1,219 | 1,271 | 1,216 | 1,256 | +2.45% | 27,000 | 82億419万 | +3.54% | 31.82 | 3.72 |
| 02/19 | 1,244 | 1,266 | 1,221 | 1,226 | -1.29% | 38,400 | 80億823万 | +1.57% | 31.06 | 3.63 |
| 02/18 | 1,275 | 1,275 | 1,215 | 1,242 | -0.56% | 53,400 | 81億1274万 | +3.41% | 31.46 | 3.68 |
| 02/15 | 1,365 | 1,365 | 1,226 | 1,249 | -3.14% | 150,200 | 81億5846万 | +4.69% | 31.64 | 3.7 |
| 02/14 | 1,270 | 1,333 | 1,263 | 1,290 | +2.83% | 85,400 | 84億2301万 | +8.82% | 32.67 | 3.82 |
| 02/13 | 1,260 | 1,272 | 1,240 | 1,254 | -0.08% | 32,000 | 81億9112万 | +6.63% | 31.77 | 3.72 |
| 02/12 | 1,260 | 1,260 | 1,224 | 1,255 | +0.84% | 29,000 | 81億9766万 | +7.54% | 31.79 | 3.72 |
| 02/08 | 1,230 | 1,259 | 1,217 | 1,245 | +0.48% | 27,600 | 81億2907万 | +7.47% | 31.53 | 3.69 |
| 02/07 | 1,248 | 1,251 | 1,195 | 1,239 | +0.08% | 56,000 | 80億8988万 | +7.7% | 31.38 | 3.67 |
| 02/06 | 1,291 | 1,291 | 1,201 | 1,238 | -3.32% | 29,600 | 80億8335万 | +8.08% | 31.35 | 3.67 |
| 02/05 | 1,256 | 1,291 | 1,247 | 1,280 | +1.95% | 34,800 | 83億6096万 | +12.38% | 32.43 | 3.79 |
| 02/04 | 1,230 | 1,297 | 1,230 | 1,256 | +2.2% | 44,400 | 82億92万 | +11.2% | 31.81 | 3.72 |
| 02/01 | 1,220 | 1,262 | 1,213 | 1,229 | +0.08% | 36,400 | 80億2456万 | +9.49% | 31.12 | 3.64 |
| 01/31 | 1,180 | 1,241 | 1,180 | 1,228 | +4.07% | 33,600 | 80億1803万 | +9.79% | 31.1 | 3.64 |
| 01/30 | 1,275 | 1,275 | 1,150 | 1,180 | -6.91% | 57,400 | 77億449万 | +5.78% | 29.88 | 3.5 |
| 01/29 | 1,241 | 1,269 | 1,215 | 1,267 | +0.08% | 40,400 | 82億7604万 | +13.94% | 32.1 | 3.75 |
| 01/28 | 1,195 | 1,275 | 1,195 | 1,266 | +8.86% | 77,800 | 82億6951万 | +14.26% | 32.07 | 3.75 |
| 01/25 | 1,126 | 1,166 | 1,123 | 1,163 | +1.44% | 16,200 | 75億9671万 | +5.25% | 29.46 | 3.45 |
| 01/24 | 1,122 | 1,152 | 1,116 | 1,147 | +0.53% | 8,400 | 74億8893万 | +3.66% | 29.05 | 3.4 |
| 01/23 | 1,148 | 1,194 | 1,140 | 1,141 | -0.09% | 43,400 | 74億4974万 | +3.49% | 28.89 | 3.38 |
| 01/22 | 1,132 | 1,143 | 1,107 | 1,142 | +0.44% | 15,600 | 74億5627万 | +4.15% | 28.92 | 3.38 |
| 01/21 | 1,155 | 1,160 | 1,102 | 1,137 | -0.53% | 40,400 | 74億1679万 | +4.46% | 28.77 | 3.36 |
| 01/18 | 1,144 | 1,165 | 1,120 | 1,143 | -0.09% | 19,800 | 74億5595万 | +5.59% | 28.92 | 3.38 |
| 01/17 | 1,130 | 1,150 | 1,111 | 1,144 | +3.06% | 28,600 | 74億6248万 | +6.08% | 28.94 | 3.39 |
| 01/16 | 1,132 | 1,132 | 1,088 | 1,110 | +0.27% | 15,400 | 72億4059万 | +3.4% | 28.08 | 3.28 |
| 01/15 | 1,064 | 1,150 | 1,063 | 1,107 | +1.65% | 34,000 | 72億2101万 | +3.51% | 28.01 | 3.28 |
| 01/11 | 1,050 | 1,099 | 1,050 | 1,089 | +4.16% | 20,600 | 71億355万 | +2.01% | 27.55 | 3.22 |
| 01/10 | 1,040 | 1,068 | 1,033 | 1,045 | +0.53% | 21,000 | 68億1967万 | -1.88% | 26.45 | 3.09 |
| 01/09 | 1,071 | 1,071 | 1,036 | 1,040 | -1.84% | 22,600 | 67億8377万 | -2.49% | 26.31 | 3.08 |
| 01/08 | 1,037 | 1,070 | 1,037 | 1,059 | +2.02% | 14,800 | 69億1103万 | -0.66% | 26.8 | 3.14 |
| 01/07 | 1,077 | 1,077 | 1,005 | 1,038 | +0.73% | 63,800 | 67億7398万 | -2.63% | 26.27 | 3.07 |
| 01/04 | 1,019 | 1,056 | 1,008 | 1,031 | -1.34% | 45,000 | 67億2504万 | -3.33% | 26.08 | 3.05 |
| 2018 |
| 12/28 | 1,100 | 1,120 | 1,035 | 1,045 | -6.24% | 91,800 | 68億1640万 | -2.02% | 26.44 | 3.09 |
| 12/27 | 1,150 | 1,192 | 1,103 | 1,114 | +3.34% | 87,000 | 72億6996万 | +4.31% | 28.2 | 3.3 |
| 12/26 | 1,053 | 1,145 | 1,046 | 1,078 | +4.66% | 62,400 | 70億3502万 | +0.94% | 27.28 | 3.19 |
| 12/25 | 1,040 | 1,055 | 1,009 | 1,030 | -5.24% | 126,000 | 67億2178万 | -3.83% | 26.07 | 3.05 |
| 12/21 | 1,140 | 1,140 | 1,024 | 1,087 | -2.38% | 73,800 | 70億9376万 | +1.3% | 27.51 | 3.22 |
| 12/20 | 1,160 | 1,160 | 1,078 | 1,114 | -4.99% | 105,600 | 72億6670万 | +3.68% | 28.18 | 3.3 |
| 12/19 | 1,104 | 1,181 | 1,091 | 1,172 | +6.3% | 63,600 | 76億4847万 | +9.64% | 29.66 | 3.47 |
| 12/18 | 1,129 | 1,196 | 1,095 | 1,103 | -4.42% | 93,400 | 71億9491万 | +3.81% | 27.91 | 3.26 |
| 12/17 | 1,195 | 1,205 | 1,140 | 1,154 | -4.11% | 50,600 | 75億2774万 | +9.03% | 29.2 | 3.42 |
| 12/14 | 1,189 | 1,208 | 1,152 | 1,203 | +1.86% | 130,800 | 78億5077万 | +14.35% | 30.45 | 3.56 |
| 12/13 | 1,068 | 1,190 | 1,066 | 1,181 | +12.21% | 168,400 | 77億720万 | +13.12% | 29.89 | 3.5 |
| 12/12 | 970 | 1,071 | 970 | 1,053 | +7.23% | 103,000 | 68億6861万 | +1.69% | 26.64 | 3.12 |
| 12/11 | 958 | 989 | 951 | 982 | +3.15% | 73,600 | 64億526万 | -4.71% | 24.84 | 2.91 |
| 12/10 | 971 | 980 | 944 | 952 | -3.99% | 96,600 | 62億948万 | -7.53% | 24.08 | 2.82 |
| 12/07 | 1,016 | 1,037 | 986 | 991 | -3.03% | 53,000 | 64億6726万 | -3.69% | 25.08 | 2.93 |
| 12/06 | 1,008 | 1,030 | 987 | 1,022 | +0.29% | 104,400 | 66億6957万 | -0.39% | 25.87 | 3.03 |
| 12/05 | 1,010 | 1,040 | 1,000 | 1,019 | -1.31% | 53,600 | 66億4999万 | -0.49% | 25.79 | 3.02 |
| 12/04 | 1,040 | 1,055 | 1,026 | 1,033 | -1.43% | 68,000 | 67億3809万 | +1.13% | 26.13 | 3.06 |
| 12/03 | 1,070 | 1,070 | 1,026 | 1,048 | +0.24% | 71,400 | 68億3598万 | +3.2% | 26.51 | 3.1 |
| 11/30 | 1,062 | 1,073 | 1,038 | 1,045 | -2.25% | 60,000 | 68億1967万 | +3.47% | 26.45 | 3.09 |
| 11/29 | 1,035 | 1,079 | 1,030 | 1,069 | +4.75% | 164,000 | 69億7629万 | +5.95% | 27.06 | 3.16 |
| 11/28 | 1,063 | 1,066 | 1,015 | 1,021 | -3.64% | 108,600 | 66億5978万 | +0.94% | 25.83 | 3.02 |
| 11/27 | 1,050 | 1,087 | 1,035 | 1,059 | +1.73% | 104,000 | 69億1103万 | +4.23% | 26.8 | 3.14 |
| 11/26 | 1,009 | 1,048 | 995 | 1,041 | +0.68% | 147,000 | 67億9356万 | +1.86% | 26.35 | 3.08 |
| 11/22 | 983 | 1,044 | 956 | 1,034 | -6.68% | 780,200 | 67億4788万 | +0.39% | 26.17 | 3.06 |
| 11/21 | 1,074 | 1,140 | 1,070 | 1,108 | -0.67% | 89,600 | 72億3080万 | +6.85% | 28.04 | 3.28 |
| 11/20 | 1,120 | 1,123 | 1,083 | 1,116 | -2.41% | 84,200 | 72億7975万 | +6.95% | 28.23 | 3.3 |
| 11/19 | 1,087 | 1,150 | 1,086 | 1,143 | +5.88% | 120,400 | 74億5921万 | +9.06% | 28.93 | 3.38 |
| 11/16 | 1,088 | 1,110 | 1,064 | 1,080 | -3.01% | 100,800 | 70億4481万 | +2.81% | 27.32 | 3.2 |
| 11/15 | 1,056 | 1,145 | 1,056 | 1,113 | +12.94% | 236,200 | 72億6343万 | +5.5% | 28.17 | 3.3 |
| 11/14 | 1,001 | 1,019 | 974 | 986 | -1.3% | 124,600 | 64億3137万 | -6.76% | 24.94 | 2.92 |
| 11/13 | 965 | 1,025 | 965 | 999 | +0.45% | 57,000 | 65億1621万 | -6.68% | 25.27 | 2.96 |
| 11/12 | 1,033 | 1,033 | 970 | 994 | -1.34% | 45,000 | 64億8684万 | -8.13% | 25.16 | 2.94 |
| 11/09 | 1,022 | 1,058 | 1,006 | 1,008 | -1.23% | 85,200 | 65億7494万 | -7.65% | 25.5 | 2.98 |
| 11/08 | 996 | 1,045 | 981 | 1,020 | +6.69% | 83,000 | 66億5652万 | -7.36% | 25.82 | 3.02 |
| 11/07 | 928 | 966 | 928 | 956 | +3.18% | 38,200 | 62億3885万 | -13.95% | 24.2 | 2.83 |
| 11/06 | 960 | 967 | 925 | 927 | -1.38% | 33,000 | 60億4633万 | -17.72% | 23.45 | 2.74 |
| 11/05 | 953 | 986 | 940 | 940 | -2.24% | 55,800 | 61億3117万 | -17.44% | 23.78 | 2.78 |
| 11/02 | 911 | 975 | 911 | 961 | +6.48% | 49,800 | 62億7148万 | -16.43% | 24.32 | 2.85 |
| 11/01 | 950 | 950 | 900 | 903 | -6.96% | 84,800 | 58億8971万 | -22.27% | 22.84 | 2.67 |
| 10/31 | 947 | 985 | 935 | 970 | +2.59% | 64,600 | 63億3022万 | -17.31% | 24.55 | 2.87 |
| 10/30 | 895 | 990 | 885 | 946 | +7.14% | 119,800 | 61億7033万 | -19.94% | 23.93 | 2.8 |
