株価チャート
2018/09/28～2019/02/27
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 | 7/1, 株式分割 1→5 |
| 2019 |
| 02/27 | 1,074 | 1,096 | 1,066 | 1,090 | +1.49% | 99,500 | 69億351万 | -18.96% | 156.98 | 7.75 |
| 02/26 | 1,076 | 1,090 | 1,060 | 1,074 | -0.19% | 89,500 | 68億217万 | -20.91% | 154.68 | 7.63 |
| 02/25 | 1,098 | 1,106 | 1,066 | 1,076 | -2% | 164,500 | 68億1484万 | -21.63% | 154.97 | 7.65 |
| 02/22 | 1,130 | 1,132 | 1,092 | 1,098 | -3.68% | 126,000 | 69億5418万 | -21.01% | 158.14 | 7.8 |
| 02/21 | 1,158 | 1,162 | 1,134 | 1,140 | +0.18% | 87,500 | 72億2019万 | -18.86% | 164.18 | 8.1 |
| 02/20 | 1,170 | 1,200 | 1,138 | 1,138 | -2.07% | 164,500 | 72億752万 | -19.75% | 163.9 | 8.09 |
| 02/19 | 1,126 | 1,196 | 1,106 | 1,162 | +5.06% | 298,500 | 73億5952万 | -18.51% | 167.35 | 8.26 |
| 02/18 | 1,118 | 1,148 | 1,106 | 1,106 | +0.36% | 214,000 | 70億485万 | -22.77% | 159.29 | 7.86 |
| 02/15 | 1,066 | 1,138 | 1,066 | 1,102 | +1.47% | 289,000 | 69億7951万 | -23.42% | 158.71 | 7.83 |
| 02/14 | 1,114 | 1,140 | 1,018 | 1,086 | -1.99% | 440,000 | 68億7818万 | -25.05% | 156.41 | 7.72 |
| 02/13 | 1,062 | 1,148 | 1,050 | 1,108 | +6.54% | 699,500 | 70億1751万 | -24.11% | 159.58 | 7.87 |
| 02/12 | 1,080 | 1,128 | 1,040 | 1,040 | -16.13% | 1,308,000 | 65億8684万 | -29.16% | 149.78 | 7.39 |
| 02/08 | 1,240 | 1,240 | 1,240 | 1,240 | -19.48% | 18,000 | 78億5354万 | -16.05% | 178.59 | 8.81 |
| 02/07 | 1,592 | 1,602 | 1,512 | 1,540 | -3.39% | 269,500 | 97億5359万 | +4.19% | 221.79 | 10.94 |
| 02/06 | 1,596 | 1,612 | 1,572 | 1,594 | +0.25% | 68,000 | 100億9559万 | +8.51% | 229.57 | 11.33 |
| 02/05 | 1,612 | 1,614 | 1,570 | 1,590 | -0.25% | 97,000 | 100億7026万 | +9.5% | 228.99 | 11.3 |
| 02/04 | 1,620 | 1,632 | 1,574 | 1,594 | -0.99% | 154,000 | 100億9559万 | +10.85% | 229.57 | 11.33 |
| 02/01 | 1,646 | 1,648 | 1,602 | 1,610 | -2.54% | 109,500 | 101億9693万 | +12.82% | 231.87 | 11.44 |
| 01/31 | 1,604 | 1,680 | 1,604 | 1,652 | +3.64% | 166,000 | 104億6294万 | +16.67% | 237.92 | 11.74 |
| 01/30 | 1,614 | 1,666 | 1,566 | 1,594 | -4.09% | 194,000 | 100億9559万 | +13.37% | 229.57 | 11.33 |
| 01/29 | 1,618 | 1,706 | 1,580 | 1,662 | +1.59% | 189,000 | 105億2627万 | +19.48% | 239.36 | 11.81 |
| 01/28 | 1,682 | 1,724 | 1,630 | 1,636 | -2.39% | 191,500 | 103億6160万 | +18.9% | 235.62 | 11.63 |
| 01/25 | 1,540 | 1,732 | 1,524 | 1,676 | +9.83% | 494,000 | 106億1494万 | +22.78% | 241.38 | 11.91 |
| 01/24 | 1,498 | 1,536 | 1,476 | 1,526 | +3.11% | 136,500 | 96億6492万 | +12.79% | 219.78 | 10.85 |
| 01/23 | 1,414 | 1,516 | 1,414 | 1,480 | +3.64% | 127,500 | 93億7358万 | +9.87% | 213.15 | 10.52 |
| 01/22 | 1,434 | 1,472 | 1,420 | 1,428 | -1.38% | 98,000 | 90億4423万 | +6.49% | 205.66 | 10.15 |
| 01/21 | 1,540 | 1,550 | 1,446 | 1,448 | -3.08% | 186,000 | 91億7090万 | +8.14% | 208.54 | 10.29 |
| 01/18 | 1,494 | 1,494 | 1,442 | 1,494 | +1.49% | 99,000 | 94億6224万 | +11.74% | 215.17 | 10.62 |
| 01/17 | 1,500 | 1,520 | 1,422 | 1,472 | +0.82% | 176,000 | 93億2291万 | +10.34% | 212 | 10.46 |
| 01/16 | 1,398 | 1,486 | 1,372 | 1,460 | +7.83% | 249,000 | 92億4691万 | +9.36% | 210.27 | 10.38 |
| 01/15 | 1,320 | 1,384 | 1,318 | 1,354 | +3.04% | 73,000 | 85億7555万 | +1.5% | 195 | 9.62 |
| 01/11 | 1,316 | 1,356 | 1,296 | 1,314 | +2.5% | 99,000 | 83億2221万 | -1.43% | 189.24 | 9.34 |
| 01/10 | 1,320 | 1,322 | 1,256 | 1,282 | -4.33% | 128,000 | 81億1954万 | -3.9% | 184.63 | 9.11 |
| 01/09 | 1,400 | 1,404 | 1,332 | 1,340 | -2.47% | 111,000 | 84億8689万 | +0.6% | 192.99 | 9.52 |
| 01/08 | 1,318 | 1,436 | 1,302 | 1,374 | +6.02% | 203,500 | 87億222万 | +3.7% | 197.88 | 9.76 |
| 01/07 | 1,300 | 1,320 | 1,276 | 1,296 | +3.02% | 93,000 | 82億821万 | -1.59% | 186.65 | 9.21 |
| 01/04 | 1,250 | 1,278 | 1,212 | 1,258 | -1.87% | 111,500 | 79億6754万 | -4.19% | 181.18 | 8.94 |
| 2018 |
| 12/28 | 1,302 | 1,360 | 1,270 | 1,282 | -1.38% | 140,500 | 81億1954万 | -2.21% | 58.95 | 9.58 |
| 12/27 | 1,268 | 1,328 | 1,216 | 1,300 | +10.92% | 195,000 | 82億3355万 | -0.76% | 59.77 | 9.72 |
| 12/26 | 1,310 | 1,316 | 1,160 | 1,172 | -5.02% | 200,500 | 74億2286万 | -10.26% | 53.89 | 8.76 |
| 12/25 | 1,238 | 1,276 | 1,202 | 1,234 | -7.63% | 222,000 | 78億1553万 | -5.73% | 56.74 | 9.22 |
| 12/21 | 1,282 | 1,344 | 1,230 | 1,336 | +1.21% | 173,000 | 84億6155万 | +1.98% | 61.43 | 9.99 |
| 12/20 | 1,368 | 1,416 | 1,260 | 1,320 | -6.91% | 336,500 | 83億6022万 | +0.84% | 60.69 | 9.87 |
| 12/19 | 1,222 | 1,418 | 1,192 | 1,418 | +16.42% | 347,500 | 89億8090万 | +8.41% | 65.2 | 10.6 |
| 12/18 | 1,234 | 1,260 | 1,206 | 1,218 | -5.29% | 119,500 | 77億1420万 | -7.31% | 56 | 9.1 |
| 12/17 | 1,326 | 1,330 | 1,272 | 1,286 | -4.88% | 124,500 | 81億4488万 | -3.16% | 59.13 | 9.61 |
| 12/14 | 1,410 | 1,410 | 1,332 | 1,352 | -2.73% | 137,500 | 85億6289万 | +1.12% | 62.17 | 10.11 |
| 12/13 | 1,406 | 1,446 | 1,382 | 1,390 | +0.87% | 198,000 | 88億356万 | +4.12% | 63.91 | 10.39 |
| 12/12 | 1,324 | 1,408 | 1,290 | 1,378 | +4.08% | 186,500 | 87億2756万 | +3.53% | 63.36 | 10.3 |
| 12/11 | 1,396 | 1,430 | 1,312 | 1,324 | -3.5% | 142,500 | 83億8555万 | -0.08% | 60.88 | 9.9 |
| 12/10 | 1,378 | 1,414 | 1,360 | 1,372 | -2.56% | 129,000 | 86億8956万 | +4.02% | 63.09 | 10.26 |
| 12/07 | 1,440 | 1,476 | 1,344 | 1,408 | -0.98% | 270,500 | 89億1756万 | +7.4% | 64.74 | 10.52 |
| 12/06 | 1,488 | 1,488 | 1,406 | 1,422 | -4.56% | 273,500 | 90億623万 | +9.72% | 65.38 | 10.63 |
| 12/05 | 1,372 | 1,498 | 1,352 | 1,490 | +4.05% | 398,000 | 94億3691万 | +16.41% | 68.51 | 11.14 |
| 12/04 | 1,374 | 1,456 | 1,362 | 1,432 | +7.03% | 308,500 | 90億6957万 | +13.74% | 65.84 | 10.7 |
| 12/03 | 1,376 | 1,376 | 1,324 | 1,338 | +1.52% | 160,500 | 84億7422万 | +7.99% | 61.52 | 10 |
| 11/30 | 1,240 | 1,332 | 1,232 | 1,318 | +7.15% | 252,000 | 83億4755万 | +7.68% | 60.6 | 9.85 |
| 11/29 | 1,192 | 1,250 | 1,174 | 1,230 | +5.13% | 184,000 | 77億9020万 | +1.49% | 56.56 | 9.19 |
| 11/28 | 1,168 | 1,206 | 1,160 | 1,170 | 0% | 196,000 | 74億1019万 | -2.99% | 53.8 | 8.75 |
| 11/27 | 1,198 | 1,204 | 1,164 | 1,170 | -2.5% | 110,500 | 74億1019万 | -2.74% | 53.8 | 8.75 |
| 11/26 | 1,200 | 1,210 | 1,148 | 1,200 | -1.15% | 175,500 | 76億20万 | -0.17% | 55.18 | 8.97 |
| 11/22 | 1,260 | 1,288 | 1,196 | 1,214 | -3.04% | 176,000 | 76億8886万 | +1.17% | 55.82 | 9.07 |
| 11/21 | 1,180 | 1,268 | 1,162 | 1,252 | +3.64% | 198,000 | 79億2954万 | +4.59% | 57.57 | 9.36 |
| 11/20 | 1,216 | 1,236 | 1,204 | 1,208 | -3.51% | 142,500 | 76億5086万 | +1.34% | 55.54 | 9.03 |
| 11/19 | 1,250 | 1,266 | 1,206 | 1,252 | -0.79% | 203,000 | 79億2954万 | +5.56% | 57.57 | 9.36 |
| 11/16 | 1,282 | 1,298 | 1,204 | 1,262 | -2.92% | 254,000 | 79億9287万 | +7.04% | 58.03 | 9.43 |
| 11/15 | 1,286 | 1,380 | 1,276 | 1,300 | -0.46% | 378,000 | 82億3355万 | +10.92% | 59.77 | 9.72 |
| 11/14 | 1,504 | 1,512 | 1,304 | 1,306 | -16.5% | 428,000 | 82億7155万 | +12.39% | 60.05 | 9.76 |
| 11/13 | 1,480 | 1,596 | 1,450 | 1,564 | +0.77% | 261,500 | 99億559万 | +35.18% | 71.91 | 11.69 |
| 11/12 | 1,580 | 1,584 | 1,470 | 1,552 | +2.51% | 444,500 | 98億2959万 | +36.02% | 71.36 | 11.6 |
| 11/09 | 1,374 | 1,514 | 1,314 | 1,514 | +15.22% | 707,500 | 95億8891万 | +34.1% | 69.61 | 11.32 |
| 11/08 | 1,394 | 1,394 | 1,302 | 1,314 | +1.55% | 173,000 | 83億2221万 | +17.43% | 60.42 | 9.82 |
| 11/07 | 1,268 | 1,300 | 1,242 | 1,294 | +5.2% | 127,500 | 81億9554万 | +15.64% | 59.5 | 9.67 |
| 11/06 | 1,188 | 1,268 | 1,172 | 1,230 | +5.31% | 115,500 | 77億9020万 | +9.82% | 56.56 | 9.19 |
| 11/05 | 1,156 | 1,194 | 1,142 | 1,168 | +1.04% | 74,500 | 73億9752万 | +3.91% | 53.71 | 8.73 |
| 11/02 | 1,052 | 1,192 | 1,040 | 1,156 | +12.02% | 158,000 | 73億2152万 | +2.21% | 53.15 | 8.64 |
| 11/01 | 1,058 | 1,058 | 1,002 | 1,032 | +0.98% | 91,000 | 65億3617万 | -9.31% | 47.45 | 7.71 |
| 10/31 | 983 | 1,046 | 983 | 1,022 | +5.25% | 107,000 | 64億7283万 | -11.13% | 46.99 | 7.64 |
| 10/30 | 925 | 994 | 915 | 971 | +3.96% | 169,000 | 61億4982万 | -16.51% | 44.65 | 7.26 |
| 10/29 | 968 | 1,012 | 922 | 934 | -3.61% | 112,000 | 59億1548万 | -20.65% | 42.95 | 6.98 |
| 10/26 | 1,052 | 1,052 | 940 | 969 | -5% | 152,000 | 61億3716万 | -18.64% | 44.56 | 7.24 |
| 10/25 | 1,034 | 1,054 | 1,010 | 1,020 | -5.03% | 101,500 | 64億6017万 | -15.21% | 46.9 | 7.62 |
| 10/24 | 1,108 | 1,128 | 1,062 | 1,074 | -2.89% | 66,500 | 68億217万 | -11.53% | 49.38 | 8.03 |
| 10/23 | 1,124 | 1,146 | 1,102 | 1,106 | -3.32% | 76,000 | 70億485万 | -9.57% | 50.85 | 8.27 |
| 10/22 | 1,130 | 1,178 | 1,100 | 1,144 | +1.24% | 74,000 | 72億4552万 | -6.92% | 52.6 | 8.55 |
| 10/19 | 1,122 | 1,140 | 1,112 | 1,130 | -1.05% | 59,000 | 71億5685万 | -8.5% | 51.96 | 8.45 |
| 10/18 | 1,132 | 1,150 | 1,126 | 1,142 | +1.42% | 66,500 | 72億3285万 | -8.05% | 52.51 | 8.54 |
| 10/17 | 1,114 | 1,190 | 1,100 | 1,126 | +6.63% | 196,500 | 71億3152万 | -9.85% | 51.77 | 8.42 |
| 10/16 | 1,062 | 1,086 | 1,028 | 1,056 | -2.4% | 129,000 | 66億8817万 | -15.99% | 48.56 | 7.89 |
| 10/15 | 1,120 | 1,122 | 1,082 | 1,082 | -1.28% | 70,000 | 68億5284万 | -14.67% | 49.75 | 8.09 |
| 10/12 | 1,040 | 1,108 | 1,036 | 1,096 | +4.18% | 102,000 | 69億4151万 | -14.38% | 50.39 | 8.19 |
| 10/11 | 1,080 | 1,110 | 1,030 | 1,052 | -10.85% | 190,500 | 66億6284万 | -18.7% | 48.37 | 7.86 |
| 10/10 | 1,178 | 1,216 | 1,136 | 1,180 | +0.68% | 70,000 | 74億7353万 | -9.72% | 54.26 | 8.82 |
| 10/09 | 1,234 | 1,234 | 1,166 | 1,172 | -5.33% | 109,000 | 74億2286万 | -11.08% | 53.89 | 8.76 |
| 10/05 | 1,246 | 1,278 | 1,230 | 1,238 | -2.98% | 86,500 | 78億4087万 | -6.64% | 56.92 | 9.25 |
| 10/04 | 1,286 | 1,320 | 1,264 | 1,276 | -1.85% | 54,000 | 80億8154万 | -4.13% | 58.67 | 9.54 |
| 10/03 | 1,302 | 1,320 | 1,282 | 1,300 | -1.07% | 69,500 | 82億3355万 | -2.48% | 59.77 | 9.72 |
| 10/02 | 1,364 | 1,380 | 1,308 | 1,314 | -2.81% | 95,000 | 83億2221万 | -1.65% | 60.42 | 9.82 |
| 10/01 | 1,360 | 1,388 | 1,342 | 1,352 | +0.9% | 61,000 | 85億6289万 | +1.43% | 62.17 | 10.11 |
| 09/28 | 1,340 | 1,372 | 1,328 | 1,340 | +1.21% | 77,500 | 84億8689万 | +0.75% | 61.61 | 10.02 |
