株価チャート
2018/09/13～2019/02/14
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 | 3/1, 株式分割 1→2 |
| 2019 |
| 02/14 | 1,978 | 1,993 | 1,943 | 1,953 | -1.88% | 140,600 | 1124億6400万 | -1.09% | 22.33 | 3.28 |
| 02/13 | 2,008 | 2,008 | 1,958 | 1,990 | +0.25% | 91,200 | 1146億2400万 | +0.66% | 22.76 | 3.34 |
| 02/12 | 1,930 | 2,005 | 1,930 | 1,985 | +3.52% | 171,200 | 1143億3600万 | +0.25% | 22.7 | 3.34 |
| 02/08 | 1,915 | 1,953 | 1,908 | 1,918 | -1.67% | 120,400 | 1104億4800万 | -2.96% | 21.93 | 3.22 |
| 02/07 | 2,018 | 2,028 | 1,935 | 1,950 | -3.47% | 123,600 | 1123億2000万 | -1.52% | 22.3 | 3.28 |
| 02/06 | 2,018 | 2,050 | 2,005 | 2,020 | +0.37% | 137,200 | 1163億5200万 | +1.92% | 23.1 | 3.39 |
| 02/05 | 2,080 | 2,093 | 2,008 | 2,013 | -3.25% | 223,800 | 1159億2000万 | +1.95% | 23.01 | 3.38 |
| 02/04 | 1,965 | 2,085 | 1,965 | 2,080 | +7.49% | 456,600 | 1198億800万 | +5.91% | 23.79 | 3.5 |
| 02/01 | 1,850 | 1,935 | 1,850 | 1,935 | +5.45% | 426,000 | 1114億5600万 | -1.12% | 22.13 | 3.25 |
| 01/31 | 1,920 | 1,988 | 1,815 | 1,835 | -3.8% | 556,000 | 1056億9600万 | -6.38% | 20.98 | 3.08 |
| 01/30 | 1,945 | 1,958 | 1,908 | 1,908 | -2.55% | 150,400 | 1098億7200万 | -3.22% | 21.81 | 3.21 |
| 01/29 | 1,930 | 1,960 | 1,908 | 1,958 | +0.38% | 146,400 | 1127億5200万 | -1.04% | 22.39 | 3.29 |
| 01/28 | 1,920 | 1,975 | 1,898 | 1,950 | +1.56% | 216,800 | 1123億2000万 | -1.91% | 22.3 | 3.28 |
| 01/25 | 1,953 | 1,990 | 1,910 | 1,920 | -2.41% | 313,600 | 1105億9200万 | -3.95% | 21.96 | 3.23 |
| 01/24 | 2,030 | 2,035 | 1,965 | 1,968 | -3.08% | 231,400 | 1133億2800万 | -2.31% | 22.5 | 3.31 |
| 01/23 | 2,053 | 2,063 | 2,005 | 2,030 | -2.52% | 333,600 | 1169億2800万 | +0.2% | 23.21 | 3.41 |
| 01/22 | 2,075 | 2,093 | 2,035 | 2,083 | +2.08% | 266,800 | 1199億5200万 | +2.38% | 23.81 | 3.5 |
| 01/21 | 2,045 | 2,118 | 1,995 | 2,040 | +1.49% | 323,400 | 1175億400万 | -0.1% | 23.33 | 3.43 |
| 01/18 | 2,058 | 2,100 | 2,010 | 2,010 | -1.95% | 230,800 | 1157億7600万 | -2.24% | 22.99 | 3.38 |
| 01/17 | 2,018 | 2,053 | 1,993 | 2,050 | +3.14% | 315,800 | 1180億8000万 | -0.97% | 23.44 | 3.45 |
| 01/16 | 1,950 | 1,995 | 1,928 | 1,988 | +3.52% | 294,600 | 1144億8000万 | -4.54% | 22.73 | 3.34 |
| 01/15 | 1,890 | 1,933 | 1,855 | 1,920 | +0.66% | 287,800 | 1105億9200万 | -8.44% | 21.96 | 3.23 |
| 01/11 | 1,948 | 1,973 | 1,908 | 1,908 | -1.55% | 199,600 | 1098億7200万 | -9.98% | 21.81 | 3.21 |
| 01/10 | 1,958 | 1,993 | 1,930 | 1,938 | -2.76% | 295,800 | 1116億 | -9.34% | 22.16 | 3.26 |
| 01/09 | 2,040 | 2,050 | 1,985 | 1,993 | -2.57% | 252,800 | 1147億6800万 | -7.45% | 22.79 | 3.35 |
| 01/08 | 2,068 | 2,083 | 2,015 | 2,045 | -0.97% | 497,800 | 1177億9200万 | -5.46% | 23.39 | 3.44 |
| 01/07 | 1,985 | 2,085 | 1,955 | 2,065 | +9.4% | 560,400 | 1189億4400万 | -4.84% | 23.61 | 3.47 |
| 01/04 | 1,938 | 1,943 | 1,865 | 1,888 | -5.63% | 480,400 | 1087億2000万 | -13.38% | 21.58 | 3.17 |
| 2018 |
| 12/28 | 2,020 | 2,050 | 1,970 | 2,000 | -0.12% | 988,600 | 1152億 | -8.76% | 22.87 | 3.36 |
| 12/27 | 1,950 | 2,020 | 1,903 | 2,003 | +10.03% | 971,000 | 1153億4400万 | -8.81% | 22.9 | 3.37 |
| 12/26 | 1,900 | 1,900 | 1,775 | 1,820 | +2.54% | 428,800 | 1048億3200万 | -17.31% | 20.81 | 3.06 |
| 12/25 | 1,755 | 1,823 | 1,748 | 1,775 | -6.21% | 483,000 | 1022億4000万 | -19.86% | 20.3 | 2.98 |
| 12/21 | 1,993 | 1,995 | 1,868 | 1,893 | -6.66% | 612,400 | 1090億800万 | -15.1% | 21.64 | 3.18 |
| 12/20 | 2,080 | 2,088 | 2,003 | 2,028 | -3.91% | 310,800 | 1167億8400万 | -9.61% | 23.19 | 3.41 |
| 12/19 | 2,080 | 2,145 | 2,050 | 2,110 | +1.44% | 342,400 | 1215億3600万 | -6.14% | 24.13 | 3.55 |
| 12/18 | 2,145 | 2,148 | 2,080 | 2,080 | -5.56% | 231,200 | 1198億800万 | -7.51% | 23.79 | 3.5 |
| 12/17 | 2,210 | 2,220 | 2,145 | 2,203 | -1.12% | 313,800 | 1268億6400万 | -2.28% | 25.19 | 3.7 |
| 12/14 | 2,270 | 2,270 | 2,220 | 2,228 | -2.41% | 225,000 | 1283億400万 | -1.18% | 25.47 | 3.74 |
| 12/13 | 2,258 | 2,298 | 2,200 | 2,283 | +0.77% | 339,200 | 1314億7200万 | +1.4% | 26.1 | 3.84 |
| 12/12 | 2,253 | 2,285 | 2,173 | 2,265 | +1.46% | 474,600 | 1304億6400万 | +0.8% | 25.9 | 3.81 |
| 12/11 | 2,275 | 2,278 | 2,190 | 2,233 | -2.3% | 369,400 | 1285億9200万 | -0.47% | 25.53 | 3.75 |
| 12/10 | 2,370 | 2,370 | 2,260 | 2,285 | -4.59% | 278,200 | 1316億1600万 | +2.01% | 26.13 | 3.84 |
| 12/07 | 2,375 | 2,418 | 2,300 | 2,395 | +1.7% | 469,000 | 1379億5200万 | +7.06% | 27.39 | 4.03 |
| 12/06 | 2,360 | 2,390 | 2,323 | 2,355 | +0.11% | 408,400 | 1356億4800万 | +5.8% | 26.93 | 3.96 |
| 12/05 | 2,328 | 2,378 | 2,293 | 2,353 | -0.42% | 420,400 | 1355億400万 | +6.11% | 26.9 | 3.95 |
| 12/04 | 2,475 | 2,535 | 2,360 | 2,363 | -4.35% | 628,600 | 1360億8000万 | +7.29% | 27.02 | 3.97 |
| 12/03 | 2,375 | 2,493 | 2,373 | 2,470 | +4.44% | 664,600 | 1422億7200万 | +13.15% | 28.25 | 4.15 |
| 11/30 | 2,333 | 2,368 | 2,280 | 2,365 | +1.61% | 482,200 | 1362億2400万 | +9.69% | 27.05 | 3.97 |
| 11/29 | 2,280 | 2,355 | 2,245 | 2,328 | +3.22% | 456,600 | 1340億6400万 | +9.02% | 26.62 | 3.91 |
| 11/28 | 2,230 | 2,268 | 2,230 | 2,255 | +1.46% | 280,600 | 1298億8800万 | +6.37% | 25.79 | 3.79 |
| 11/27 | 2,268 | 2,268 | 2,115 | 2,223 | -2.09% | 568,800 | 1280億1600万 | +5.43% | 25.42 | 3.74 |
| 11/26 | 2,200 | 2,273 | 2,178 | 2,270 | +2.02% | 322,600 | 1307億5200万 | +8.2% | 25.96 | 3.81 |
| 11/22 | 2,175 | 2,225 | 2,145 | 2,225 | +6.08% | 600,600 | 1281億6000万 | +6.61% | 25.44 | 3.74 |
| 11/21 | 2,093 | 2,120 | 2,070 | 2,098 | -1.64% | 185,600 | 1208億1600万 | +1.08% | 23.99 | 3.53 |
| 11/20 | 2,163 | 2,170 | 2,115 | 2,133 | -1.5% | 94,800 | 1228億3200万 | +3.17% | 24.39 | 3.58 |
| 11/19 | 2,118 | 2,188 | 2,108 | 2,165 | +1.52% | 275,000 | 1247億400万 | +5.35% | 24.76 | 3.64 |
| 11/16 | 2,240 | 2,240 | 2,130 | 2,133 | -4.8% | 272,400 | 1228億3200万 | +4.38% | 24.39 | 3.58 |
| 11/15 | 2,135 | 2,243 | 2,135 | 2,240 | +4.07% | 253,800 | 1290億2400万 | +10.24% | 25.62 | 3.76 |
| 11/14 | 2,143 | 2,165 | 2,103 | 2,153 | +0.94% | 279,000 | 1239億8400万 | +6.77% | 24.62 | 3.62 |
| 11/13 | 2,118 | 2,158 | 2,073 | 2,133 | -3.18% | 287,000 | 1228億3200万 | +6.25% | 24.39 | 3.58 |
| 11/12 | 2,200 | 2,225 | 2,185 | 2,203 | -0.34% | 132,200 | 1268億6400万 | +10.18% | 25.19 | 3.7 |
| 11/09 | 2,160 | 2,215 | 2,158 | 2,210 | +2.55% | 124,400 | 1272億9600万 | +11.28% | 25.27 | 3.71 |
| 11/08 | 2,218 | 2,218 | 2,143 | 2,155 | -0.81% | 186,400 | 1241億2800万 | +9.28% | 24.64 | 3.62 |
| 11/07 | 2,180 | 2,205 | 2,138 | 2,173 | +0.23% | 194,200 | 1251億3600万 | +10.79% | 24.84 | 3.65 |
| 11/06 | 2,150 | 2,188 | 2,135 | 2,168 | +0.35% | 177,000 | 1248億4800万 | +11.15% | 24.79 | 3.64 |
| 11/05 | 2,125 | 2,198 | 2,110 | 2,160 | -1.59% | 337,800 | 1244億1600万 | +11.34% | 24.7 | 3.63 |
| 11/02 | 2,173 | 2,245 | 2,173 | 2,195 | +2.57% | 376,600 | 1264億3200万 | +13.79% | 25.1 | 3.69 |
| 11/01 | 2,100 | 2,185 | 2,058 | 2,140 | +1.18% | 395,600 | 1232億6400万 | +11.69% | 24.47 | 3.6 |
| 10/31 | 2,025 | 2,133 | 2,020 | 2,115 | +6.15% | 492,200 | 1218億2400万 | +10.97% | 24.19 | 3.55 |
| 10/30 | 1,883 | 2,023 | 1,870 | 1,993 | +5.7% | 676,800 | 1147億6800万 | +5.09% | 22.79 | 3.35 |
| 10/29 | 1,778 | 1,933 | 1,638 | 1,885 | +5.31% | 1,198,000 | 1085億7600万 | -0.16% | 21.56 | 3.17 |
| 10/26 | 1,888 | 1,910 | 1,740 | 1,790 | -2.05% | 495,400 | 1031億400万 | -4.89% | 20.47 | 3.01 |
| 10/25 | 1,900 | 1,910 | 1,828 | 1,828 | -6.88% | 346,000 | 1052億6400万 | -2.79% | 20.9 | 3.07 |
| 10/24 | 1,955 | 1,980 | 1,930 | 1,963 | +0.64% | 241,600 | 1130億4000万 | +4.72% | 22.44 | 3.3 |
| 10/23 | 1,953 | 1,985 | 1,930 | 1,950 | -1.39% | 203,200 | 1123億2000万 | +4.73% | 22.3 | 3.28 |
| 10/22 | 2,000 | 2,000 | 1,925 | 1,978 | -1% | 254,800 | 1139億400万 | +6.89% | 22.61 | 3.32 |
| 10/19 | 1,900 | 2,000 | 1,895 | 1,998 | +3.9% | 344,000 | 1150億5600万 | +8.74% | 22.84 | 3.36 |
| 10/18 | 1,920 | 1,938 | 1,888 | 1,923 | +1.45% | 238,400 | 1107億3600万 | +5.46% | 21.99 | 3.23 |
| 10/17 | 1,865 | 1,920 | 1,863 | 1,895 | +3.55% | 291,600 | 1091億5200万 | +4.52% | 21.67 | 3.18 |
| 10/16 | 1,838 | 1,853 | 1,785 | 1,830 | -1.48% | 199,400 | 1054億800万 | +1.44% | 20.93 | 3.08 |
| 10/15 | 1,880 | 1,885 | 1,835 | 1,858 | -1.07% | 192,600 | 1069億9200万 | +3.31% | 21.24 | 3.12 |
| 10/12 | 1,818 | 1,895 | 1,818 | 1,878 | +2.32% | 208,000 | 1081億4400万 | +4.77% | 21.47 | 3.16 |
| 10/11 | 1,853 | 1,885 | 1,800 | 1,835 | -5.17% | 322,000 | 1056億9600万 | +2.69% | 20.98 | 3.08 |
| 10/10 | 1,965 | 1,980 | 1,893 | 1,935 | +0.26% | 254,600 | 1114億5600万 | +8.46% | 22.13 | 3.25 |
| 10/09 | 1,883 | 1,933 | 1,868 | 1,930 | +3.21% | 291,600 | 1111億6800万 | +8.61% | 22.07 | 3.24 |
| 10/05 | 1,823 | 1,875 | 1,823 | 1,870 | +0.67% | 136,400 | 1077億1200万 | +5.59% | 21.38 | 3.14 |
| 10/04 | 1,865 | 1,885 | 1,853 | 1,858 | -1.59% | 94,800 | 1069億9200万 | +5.3% | 21.24 | 3.12 |
| 10/03 | 1,888 | 1,923 | 1,855 | 1,888 | -0.79% | 130,000 | 1087億2000万 | +7.49% | 21.58 | 3.17 |
| 10/02 | 1,903 | 1,928 | 1,873 | 1,903 | -0.26% | 133,000 | 1095億8400万 | +8.78% | 21.76 | 3.2 |
| 10/01 | 1,905 | 1,935 | 1,880 | 1,908 | +1.73% | 253,800 | 1098億7200万 | +9.63% | 21.81 | 3.21 |
| 09/28 | 1,890 | 1,900 | 1,835 | 1,875 | +0.27% | 236,200 | 1080億 | +8.32% | 21.44 | 3.15 |
| 09/27 | 1,903 | 1,918 | 1,865 | 1,870 | -1.71% | 167,200 | 1077億1200万 | +8.47% | 21.38 | 3.14 |
| 09/26 | 1,855 | 1,908 | 1,848 | 1,903 | +2.01% | 210,400 | 1095億8400万 | +11.06% | 21.76 | 3.2 |
| 09/25 | 1,803 | 1,888 | 1,785 | 1,865 | +4.19% | 257,200 | 1074億2400万 | +9.58% | 21.33 | 3.13 |
| 09/21 | 1,750 | 1,795 | 1,725 | 1,790 | +2.58% | 297,800 | 1031億400万 | +5.6% | 20.47 | 3.01 |
| 09/20 | 1,733 | 1,755 | 1,723 | 1,745 | +1.31% | 195,000 | 1005億1200万 | +3.25% | 19.96 | 2.93 |
| 09/19 | 1,678 | 1,735 | 1,660 | 1,723 | +2.99% | 239,600 | 992億1600万 | +2.16% | 19.7 | 2.89 |
| 09/18 | 1,655 | 1,675 | 1,630 | 1,673 | -0.15% | 118,200 | 963億3600万 | -0.62% | 19.13 | 2.81 |
| 09/14 | 1,648 | 1,680 | 1,615 | 1,675 | +1.67% | 204,200 | 964億8000万 | -0.48% | 19.15 | 2.82 |
| 09/13 | 1,640 | 1,680 | 1,640 | 1,648 | -0.6% | 89,400 | 948億9600万 | -2.05% | 18.84 | 2.77 |
