株価チャート
2018/08/31～2019/01/31
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 | 2/1, 株式分割 1→4 |
| 2019 |
| 01/31 | 1,141 | 1,180 | 1,141 | 1,166 | +3.78% | 393,600 | 364億4372万 | +12.25% | 16.07 | 5.19 |
| 01/30 | 1,141 | 1,173 | 1,123 | 1,124 | -1.96% | 298,800 | 351億1565万 | +8.26% | 15.49 | 5 |
| 01/29 | 1,095 | 1,154 | 1,093 | 1,146 | +1.66% | 270,800 | 358億1875万 | +10.32% | 15.8 | 5.1 |
| 01/28 | 1,153 | 1,163 | 1,123 | 1,128 | +0.89% | 231,200 | 352億3284万 | +8.21% | 15.54 | 5.01 |
| 01/25 | 1,069 | 1,134 | 1,069 | 1,118 | +4.56% | 384,800 | 349億2035万 | +6.73% | 15.4 | 4.97 |
| 01/24 | 1,061 | 1,095 | 1,060 | 1,069 | -0.7% | 274,000 | 333億9698万 | +1.4% | 14.73 | 4.75 |
| 01/23 | 1,065 | 1,100 | 1,059 | 1,076 | -0.58% | 222,400 | 336億3134万 | +1.25% | 14.83 | 4.79 |
| 01/22 | 1,099 | 1,115 | 1,076 | 1,083 | -2.37% | 157,600 | 338億2665万 | +1.36% | 14.92 | 4.81 |
| 01/21 | 1,138 | 1,179 | 1,104 | 1,109 | -0.45% | 452,000 | 346億4692万 | +3.33% | 15.28 | 4.93 |
| 01/18 | 1,076 | 1,130 | 1,076 | 1,114 | +3.48% | 444,000 | 348億317万 | +3.32% | 15.35 | 4.95 |
| 01/17 | 1,083 | 1,100 | 1,065 | 1,076 | -0.35% | 325,600 | 336億3134万 | -1.08% | 14.83 | 4.79 |
| 01/16 | 1,034 | 1,084 | 1,026 | 1,080 | +4.22% | 477,600 | 337億4853万 | -2.09% | 14.88 | 4.8 |
| 01/15 | 950 | 1,050 | 940 | 1,036 | +8.51% | 690,400 | 323億8140万 | -7.48% | 14.28 | 4.61 |
| 01/11 | 945 | 961 | 944 | 955 | +1.19% | 168,800 | 298億4245万 | -15.56% | 13.16 | 4.25 |
| 01/10 | 960 | 960 | 920 | 944 | -1.05% | 354,800 | 294億9090万 | -17% | 13.01 | 4.2 |
| 01/09 | 990 | 996 | 949 | 954 | -3.17% | 470,400 | 298億339万 | -16.78% | 13.14 | 4.24 |
| 01/08 | 959 | 1,000 | 941 | 985 | +3.14% | 550,400 | 307億7991万 | -14.5% | 13.58 | 4.38 |
| 01/07 | 973 | 983 | 938 | 955 | +3.8% | 433,200 | 298億4245万 | -17.24% | 13.16 | 4.25 |
| 01/04 | 933 | 934 | 873 | 920 | -4.29% | 383,200 | 287億4874万 | -20.48% | 12.68 | 4.09 |
| 2018 |
| 12/28 | 974 | 979 | 938 | 961 | -1.54% | 320,400 | 300億3775万 | -17.28% | 13.25 | 4.28 |
| 12/27 | 1,020 | 1,020 | 959 | 976 | +3.99% | 479,600 | 305億648万 | -16.27% | 13.45 | 4.34 |
| 12/26 | 971 | 971 | 925 | 939 | +0.4% | 388,000 | 293億3466万 | -19.76% | 12.94 | 4.18 |
| 12/25 | 984 | 993 | 931 | 935 | -11.27% | 643,200 | 292億1747万 | -20.63% | 12.89 | 4.16 |
| 12/21 | 1,063 | 1,075 | 1,005 | 1,054 | -1.98% | 392,000 | 329億2825万 | -11.08% | 14.52 | 4.69 |
| 12/20 | 1,110 | 1,114 | 1,058 | 1,075 | -5.39% | 413,600 | 335億9228万 | -9.51% | 14.82 | 4.78 |
| 12/19 | 1,155 | 1,165 | 1,115 | 1,136 | -1.62% | 322,800 | 355億626万 | -4.44% | 15.66 | 5.05 |
| 12/18 | 1,171 | 1,196 | 1,153 | 1,155 | -4.45% | 251,200 | 360億9217万 | -2.94% | 15.92 | 5.14 |
| 12/17 | 1,224 | 1,258 | 1,203 | 1,209 | -3.3% | 312,800 | 377億7179万 | +1.58% | 16.66 | 5.38 |
| 12/14 | 1,288 | 1,305 | 1,230 | 1,250 | -3.85% | 300,400 | 390億6080万 | +5.13% | 17.23 | 5.56 |
| 12/13 | 1,293 | 1,338 | 1,278 | 1,300 | 0% | 438,400 | 406億2323万 | +9.52% | 17.92 | 5.78 |
| 12/12 | 1,205 | 1,308 | 1,203 | 1,300 | +8.45% | 816,000 | 406億2323万 | +9.98% | 17.92 | 5.78 |
| 12/11 | 1,206 | 1,240 | 1,164 | 1,199 | +0.21% | 625,200 | 374億5930万 | +1.93% | 16.52 | 5.33 |
| 12/10 | 1,245 | 1,248 | 1,183 | 1,196 | -4.11% | 790,800 | 373億8118万 | +1.81% | 16.49 | 5.32 |
| 12/07 | 1,353 | 1,358 | 1,239 | 1,248 | -8.1% | 1,105,200 | 389億8267万 | +6.08% | 17.19 | 5.55 |
| 12/06 | 1,433 | 1,443 | 1,308 | 1,358 | -6.86% | 1,058,000 | 424億2002万 | +15.83% | 18.71 | 6.04 |
| 12/05 | 1,463 | 1,620 | 1,418 | 1,458 | -3.32% | 2,165,200 | 455億4489万 | +25.21% | 20.09 | 6.48 |
| 12/04 | 1,368 | 1,530 | 1,350 | 1,508 | +16.18% | 3,234,800 | 471億732万 | +31.2% | 20.78 | 6.7 |
| 12/03 | 1,275 | 1,298 | 1,255 | 1,298 | +15.59% | 1,062,800 | 405億4511万 | +14.72% | 17.88 | 5.77 |
| 11/30 | 1,135 | 1,140 | 1,100 | 1,123 | -2.6% | 362,800 | 350億7659万 | +0.13% | 15.47 | 4.99 |
| 11/29 | 1,150 | 1,171 | 1,125 | 1,153 | +3.36% | 408,400 | 360億1405万 | +3.09% | 15.88 | 5.13 |
| 11/28 | 1,043 | 1,115 | 1,043 | 1,115 | +7.08% | 414,000 | 348億4223万 | -0.18% | 15.37 | 4.96 |
| 11/27 | 1,050 | 1,068 | 1,036 | 1,041 | +1.46% | 153,600 | 325億3764万 | -6.95% | 14.35 | 4.63 |
| 11/26 | 1,023 | 1,043 | 1,016 | 1,026 | -1.08% | 226,400 | 320億6891万 | -8.7% | 14.14 | 4.56 |
| 11/22 | 1,065 | 1,065 | 1,029 | 1,038 | -2.35% | 203,600 | 324億2046万 | -8.1% | 14.3 | 4.61 |
| 11/21 | 1,058 | 1,080 | 1,045 | 1,063 | -1.96% | 218,400 | 332億168万 | -6.31% | 14.64 | 4.73 |
| 11/20 | 1,128 | 1,128 | 1,078 | 1,084 | -3.67% | 157,600 | 338億6571万 | -4.85% | 14.94 | 4.82 |
| 11/19 | 1,095 | 1,144 | 1,095 | 1,125 | +1.81% | 134,400 | 351億5472万 | -1.4% | 15.5 | 5 |
| 11/16 | 1,131 | 1,154 | 1,104 | 1,105 | -2.32% | 87,200 | 345億2974万 | -3.16% | 15.23 | 4.91 |
| 11/15 | 1,105 | 1,158 | 1,105 | 1,131 | +0.89% | 68,800 | 353億5002万 | -1.03% | 15.59 | 5.03 |
| 11/14 | 1,144 | 1,160 | 1,121 | 1,121 | -1.97% | 89,200 | 350億3753万 | -1.82% | 15.45 | 4.99 |
| 11/13 | 1,121 | 1,149 | 1,110 | 1,144 | -1.51% | 86,400 | 357億4063万 | +0.07% | 15.76 | 5.09 |
| 11/12 | 1,170 | 1,185 | 1,156 | 1,161 | -2.52% | 91,600 | 362億8748万 | +1.6% | 16 | 5.16 |
| 11/09 | 1,183 | 1,234 | 1,183 | 1,191 | +0.32% | 178,000 | 372億2494万 | +4.22% | 16.42 | 5.3 |
| 11/08 | 1,183 | 1,200 | 1,168 | 1,188 | +1.5% | 113,200 | 371億776万 | +3.8% | 16.37 | 5.28 |
| 11/07 | 1,170 | 1,190 | 1,149 | 1,170 | +0.65% | 92,400 | 365億6090万 | +2.18% | 16.13 | 5.2 |
| 11/06 | 1,183 | 1,183 | 1,159 | 1,163 | -1.69% | 74,400 | 363億2654万 | +1.26% | 16.02 | 5.17 |
| 11/05 | 1,175 | 1,206 | 1,170 | 1,183 | -1.66% | 152,800 | 369億5151万 | +2.83% | 16.3 | 5.26 |
| 11/02 | 1,155 | 1,205 | 1,151 | 1,203 | +4.23% | 250,400 | 375億7648万 | +4.57% | 16.57 | 5.35 |
| 11/01 | 1,134 | 1,174 | 1,133 | 1,154 | +0.54% | 198,000 | 360億5311万 | +0.41% | 15.9 | 5.13 |
| 10/31 | 1,100 | 1,158 | 1,100 | 1,148 | +5.52% | 268,000 | 358億5781万 | +0.04% | 15.81 | 5.1 |
| 10/30 | 1,059 | 1,106 | 1,044 | 1,088 | +3.45% | 267,600 | 339億8289万 | -5.19% | 14.99 | 4.84 |
| 10/29 | 1,051 | 1,069 | 1,045 | 1,051 | 0% | 241,200 | 328億5013万 | -8.43% | 14.49 | 4.68 |
| 10/26 | 1,083 | 1,104 | 1,036 | 1,051 | -1.29% | 326,800 | 328億5013万 | -8.51% | 14.49 | 4.68 |
| 10/25 | 1,090 | 1,101 | 1,061 | 1,065 | -5.75% | 298,800 | 332億7980万 | -7.47% | 14.68 | 4.74 |
| 10/24 | 1,139 | 1,156 | 1,126 | 1,130 | -1.2% | 163,200 | 353億1096万 | -1.74% | 15.57 | 5.03 |
| 10/23 | 1,154 | 1,166 | 1,141 | 1,144 | -2.35% | 210,800 | 357億4063万 | -0.11% | 15.76 | 5.09 |
| 10/22 | 1,144 | 1,189 | 1,134 | 1,171 | +1.52% | 185,600 | 365億9996万 | +2.74% | 16.14 | 5.21 |
| 10/19 | 1,145 | 1,170 | 1,141 | 1,154 | -1.91% | 150,800 | 360億5311万 | +1.83% | 15.9 | 5.13 |
| 10/18 | 1,186 | 1,189 | 1,164 | 1,176 | +0.43% | 182,400 | 367億5621万 | +4.28% | 16.21 | 5.23 |
| 10/17 | 1,155 | 1,186 | 1,143 | 1,171 | +3.54% | 216,400 | 365億9996万 | +4.48% | 16.14 | 5.21 |
| 10/16 | 1,135 | 1,148 | 1,106 | 1,131 | -0.33% | 125,600 | 353億5002万 | +1.37% | 15.59 | 5.03 |
| 10/15 | 1,149 | 1,154 | 1,130 | 1,135 | -0.66% | 153,200 | 354億6720万 | +1.98% | 15.64 | 5.05 |
| 10/12 | 1,085 | 1,155 | 1,085 | 1,143 | +3.39% | 226,400 | 357億157万 | +2.93% | 15.75 | 5.08 |
| 10/11 | 1,090 | 1,120 | 1,081 | 1,105 | -4.02% | 236,000 | 345億2974万 | 0% | 15.23 | 4.91 |
| 10/10 | 1,149 | 1,173 | 1,125 | 1,151 | -0.32% | 114,400 | 359億7499万 | +4.19% | 15.87 | 5.12 |
| 10/09 | 1,134 | 1,163 | 1,113 | 1,155 | -0.86% | 371,600 | 360億9217万 | +4.52% | 15.92 | 5.14 |
| 10/05 | 1,200 | 1,208 | 1,165 | 1,165 | -4.12% | 239,600 | 364億466万 | +5.43% | 16.06 | 5.18 |
| 10/04 | 1,238 | 1,245 | 1,200 | 1,215 | +0.1% | 144,800 | 379億6709万 | +10.15% | 16.75 | 5.4 |
| 10/03 | 1,250 | 1,250 | 1,206 | 1,214 | -1.72% | 213,600 | 379億2803万 | +10.44% | 16.73 | 5.4 |
| 10/02 | 1,200 | 1,249 | 1,200 | 1,235 | +2.6% | 563,200 | 385億9207万 | +12.79% | 17.02 | 5.49 |
| 10/01 | 1,183 | 1,204 | 1,169 | 1,204 | +1.69% | 186,400 | 376億1555万 | +10.54% | 16.59 | 5.35 |
| 09/28 | 1,220 | 1,226 | 1,174 | 1,184 | -0.32% | 330,000 | 369億9057万 | +9.1% | 16.31 | 5.26 |
| 09/27 | 1,173 | 1,234 | 1,168 | 1,188 | +7.22% | 1,087,200 | 371億776万 | +9.95% | 16.37 | 5.28 |
| 09/26 | 1,125 | 1,130 | 1,103 | 1,108 | -2.21% | 170,400 | 346億786万 | +3.22% | 15.26 | 4.93 |
| 09/25 | 1,124 | 1,140 | 1,109 | 1,133 | +1.34% | 167,600 | 353億8908万 | +5.94% | 15.61 | 5.04 |
| 09/21 | 1,108 | 1,138 | 1,096 | 1,118 | +2.52% | 451,600 | 349億2035万 | +4.83% | 15.4 | 4.97 |
| 09/20 | 1,093 | 1,105 | 1,076 | 1,090 | +0.69% | 230,000 | 340億6101万 | +2.44% | 15.02 | 4.85 |
| 09/19 | 1,059 | 1,090 | 1,059 | 1,083 | +3.46% | 289,200 | 338億2665万 | +1.74% | 14.92 | 4.81 |
| 09/18 | 1,013 | 1,050 | 1,006 | 1,046 | +3.08% | 212,000 | 326億9388万 | -1.76% | 14.42 | 4.65 |
| 09/14 | 998 | 1,016 | 991 | 1,015 | +1.37% | 342,400 | 317億1736万 | -4.96% | 13.99 | 4.51 |
| 09/13 | 1,004 | 1,009 | 973 | 1,001 | -1.35% | 446,400 | 312億8770万 | -6.51% | 13.8 | 4.45 |
| 09/12 | 1,020 | 1,023 | 990 | 1,015 | +0.12% | 234,800 | 317億1736万 | -5.67% | 13.99 | 4.51 |
| 09/11 | 1,023 | 1,023 | 990 | 1,014 | +0.87% | 311,600 | 316億7830万 | -6.13% | 13.97 | 4.51 |
| 09/10 | 1,035 | 1,036 | 1,004 | 1,005 | -3.83% | 526,000 | 314億488万 | -7.12% | 13.85 | 4.47 |
| 09/07 | 1,046 | 1,054 | 1,004 | 1,045 | -1.76% | 552,400 | 326億5482万 | -3.78% | 14.4 | 4.65 |
| 09/06 | 1,071 | 1,103 | 1,056 | 1,064 | +0.83% | 367,200 | 332億4074万 | -2.32% | 14.66 | 4.73 |
| 09/05 | 1,044 | 1,089 | 1,034 | 1,055 | +2.8% | 498,800 | 329億6731万 | -3.3% | 14.54 | 4.69 |
| 09/04 | 1,079 | 1,085 | 1,015 | 1,026 | -5.96% | 722,000 | 320億6891万 | -6.19% | 14.14 | 4.56 |
| 09/03 | 1,140 | 1,149 | 1,066 | 1,091 | -5.01% | 977,600 | 341億7万 | -0.52% | 15.04 | 4.85 |
| 08/31 | 1,150 | 1,160 | 1,121 | 1,149 | -0.54% | 410,800 | 358億9687万 | +4.43% | 15.83 | 5.11 |
