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 |
|---|
| 2019 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 5,110 | 5,190 | 4,690 | 4,815 | -5.77% | 78,100 | 110億8682万 | -11.51% | 1300.04 | 21.83 |
| 03/28 | 5,500 | 5,500 | 5,090 | 5,110 | -6.75% | 56,100 | 117億6608万 | -7.24% | 1379.68 | 23.17 |
| 03/27 | 5,200 | 5,670 | 5,120 | 5,480 | +9.6% | 64,100 | 126億1802万 | -1.37% | 1479.58 | 24.85 |
| 03/26 | 5,010 | 5,165 | 4,950 | 5,000 | +0.91% | 29,600 | 115億1280万 | -10.43% | 1350.03 | 22.67 |
| 03/25 | 4,990 | 5,005 | 4,825 | 4,955 | -4.8% | 39,200 | 114億918万 | -12% | 1337.88 | 22.47 |
| 03/22 | 5,235 | 5,300 | 5,140 | 5,205 | -0.29% | 22,600 | 119億8482万 | -8.22% | 1405.38 | 23.6 |
| 03/20 | 5,475 | 5,525 | 5,215 | 5,220 | -4.48% | 25,400 | 120億1936万 | -8.74% | 1409.43 | 23.67 |
| 03/19 | 5,325 | 5,550 | 5,290 | 5,465 | +2.34% | 21,600 | 125億8349万 | -5.11% | 1475.58 | 24.78 |
| 03/18 | 5,155 | 5,390 | 5,140 | 5,340 | +2.5% | 17,800 | 122億9567万 | -7.53% | 1441.83 | 24.22 |
| 03/15 | 5,200 | 5,335 | 5,125 | 5,210 | -0.76% | 18,600 | 119億9633万 | -10.45% | 1406.73 | 23.63 |
| 03/14 | 5,460 | 5,500 | 5,170 | 5,250 | -3.67% | 26,000 | 120億8844万 | -10.49% | 1417.53 | 23.81 |
| 03/13 | 5,350 | 5,515 | 5,250 | 5,450 | +1.87% | 21,000 | 125億4895万 | -7.67% | 1471.53 | 24.71 |
| 03/12 | 5,250 | 5,375 | 5,165 | 5,350 | +5.42% | 30,400 | 123億1869万 | -10.08% | 1444.53 | 24.26 |
| 03/11 | 5,300 | 5,425 | 4,995 | 5,075 | -3.52% | 45,800 | 116億8549万 | -15.54% | 1370.28 | 23.01 |
| 03/08 | 5,490 | 5,530 | 5,190 | 5,260 | -4.62% | 47,400 | 121億1146万 | -13.56% | 1420.23 | 23.85 |
| 03/07 | 5,495 | 5,590 | 5,310 | 5,515 | +1.94% | 32,600 | 126億9861万 | -10.11% | 1489.08 | 25.01 |
| 03/06 | 5,445 | 5,585 | 5,310 | 5,410 | -1.1% | 31,800 | 124億5684万 | -12.08% | 1460.73 | 24.53 |
| 03/05 | 5,630 | 5,825 | 5,410 | 5,470 | -4.7% | 72,800 | 125億9500万 | -11.66% | 1476.93 | 24.81 |
| 03/04 | 6,165 | 6,175 | 5,560 | 5,740 | +3.14% | 200,000 | 132億1669万 | -7.51% | 1549.84 | 26.03 |
| 03/01 | 5,450 | 5,645 | 5,450 | 5,565 | +3.25% | 37,800 | 128億1374万 | -10.54% | 1502.59 | 25.24 |
| 02/28 | 5,940 | 6,035 | 5,350 | 5,390 | -10.61% | 94,800 | 124億1079万 | -13.37% | 1455.33 | 24.44 |
| 02/27 | 6,200 | 6,330 | 6,015 | 6,030 | -2.74% | 38,200 | 138億8443万 | -3.23% | 1628.14 | 27.35 |
| 02/26 | 6,285 | 6,370 | 6,080 | 6,200 | -1.43% | 52,800 | 142億7587万 | -0.18% | 1674.04 | 28.12 |
| 02/25 | 6,300 | 6,350 | 6,140 | 6,290 | +0.8% | 29,400 | 144億8310万 | +2.09% | 1698.34 | 28.52 |
| 02/22 | 6,495 | 6,715 | 6,125 | 6,240 | -4.15% | 85,600 | 143億6797万 | +2.45% | 1684.84 | 28.3 |
| 02/21 | 6,235 | 6,665 | 6,165 | 6,510 | +3.66% | 53,800 | 149億8966万 | +8.07% | 1757.74 | 29.52 |
| 02/20 | 6,120 | 6,370 | 5,980 | 6,280 | +2.61% | 41,600 | 144億6007万 | +5.63% | 1695.64 | 28.48 |
| 02/19 | 6,295 | 6,295 | 6,085 | 6,120 | -2% | 23,400 | 140億9166万 | +4.33% | 1652.44 | 27.75 |
| 02/18 | 6,165 | 6,350 | 6,000 | 6,245 | +5.22% | 48,000 | 143億7948万 | +7.91% | 1686.19 | 28.32 |
| 02/15 | 6,550 | 6,590 | 5,935 | 5,935 | -7.77% | 89,000 | 136億6569万 | +4.12% | 1602.49 | 26.91 |
| 02/14 | 6,140 | 6,650 | 6,120 | 6,435 | +3.71% | 98,200 | 148億1697万 | +14.38% | 1737.49 | 29.18 |
| 02/13 | 5,660 | 6,475 | 5,365 | 6,205 | +5.71% | 166,000 | 142億8738万 | +12.13% | 1675.39 | 28.14 |
| 02/12 | 6,425 | 6,685 | 5,870 | 5,870 | -8.21% | 85,400 | 135億1602万 | +7.59% | 1584.94 | 26.62 |
| 02/08 | 6,390 | 6,475 | 6,250 | 6,395 | -0.08% | 52,400 | 147億2487万 | +18.78% | 1726.69 | 29 |
| 02/07 | 6,250 | 6,450 | 6,160 | 6,400 | +3.48% | 60,800 | 147億3638万 | +21.12% | 1728.04 | 29.02 |
| 02/06 | 6,500 | 6,800 | 6,080 | 6,185 | -6.64% | 164,000 | 142億4133万 | +19.29% | 1669.99 | 28.05 |
| 02/05 | 6,960 | 7,035 | 6,575 | 6,625 | -3% | 97,400 | 152億5446万 | +30.46% | 1788.79 | 30.04 |
| 02/04 | 7,100 | 7,225 | 6,720 | 6,830 | -2.15% | 138,000 | 157億2648万 | +38.04% | 1844.14 | 30.97 |
| 02/01 | 6,640 | 7,085 | 6,515 | 6,980 | +7.38% | 252,000 | 160億7186万 | +44.72% | 1884.64 | 31.65 |
| 01/31 | 5,855 | 6,550 | 5,800 | 6,500 | +8.97% | 168,400 | 149億6664万 | +38.33% | 1755.04 | 29.48 |
| 01/30 | 6,095 | 6,440 | 5,860 | 5,965 | -6.72% | 202,600 | 137億3477万 | +29.45% | 1610.59 | 27.05 |
| 01/29 | 5,940 | 6,570 | 5,735 | 6,395 | +9.69% | 171,000 | 147億2487万 | +41.11% | 1726.69 | 29 |
| 01/28 | 6,155 | 6,280 | 5,830 | 5,830 | -4.35% | 105,600 | 134億2392万 | +30.98% | 1574.14 | 26.44 |
| 01/25 | 5,530 | 6,400 | 5,530 | 6,095 | +8.74% | 155,800 | 140億3410万 | +38.4% | 1645.69 | 27.64 |
| 01/24 | 5,630 | 5,825 | 5,520 | 5,605 | -0.18% | 63,000 | 129億584万 | +29.12% | 1513.39 | 25.42 |
| 01/23 | 5,385 | 5,695 | 5,330 | 5,615 | +1.45% | 110,400 | 129億2887万 | +30.95% | 1516.09 | 25.46 |
| 01/22 | 5,025 | 5,670 | 4,950 | 5,535 | +12.27% | 205,000 | 127億4466万 | +30.97% | 1494.49 | 25.1 |
| 01/21 | 4,590 | 5,295 | 4,475 | 4,930 | +8.47% | 226,000 | 113億4866万 | +18.28% | 1330.78 | 22.35 |
| 01/18 | 4,570 | 4,575 | 4,510 | 4,545 | -0.55% | 13,000 | 104億6240万 | +9.76% | 1226.86 | 20.61 |
| 01/17 | 4,575 | 4,595 | 4,450 | 4,570 | +0.55% | 23,200 | 105億1995万 | +10.79% | 1233.61 | 20.72 |
| 01/16 | 4,335 | 4,575 | 4,250 | 4,545 | +5.94% | 36,400 | 104億6240万 | +10.5% | 1226.86 | 20.61 |
| 01/15 | 4,155 | 4,360 | 4,125 | 4,290 | +3.25% | 31,400 | 98億7540万 | +4.74% | 1158.03 | 19.45 |
| 01/11 | 4,100 | 4,250 | 4,075 | 4,155 | +2.47% | 19,000 | 95億6464万 | +1.56% | 1121.58 | 18.84 |
| 01/10 | 4,085 | 4,120 | 3,860 | 4,055 | -0.73% | 33,000 | 93億3444万 | -0.78% | 1094.59 | 18.38 |
| 01/09 | 4,150 | 4,300 | 4,050 | 4,085 | -1.57% | 39,800 | 94億350万 | +0.02% | 1102.69 | 18.52 |
| 01/08 | 4,300 | 4,375 | 4,110 | 4,150 | -2.12% | 35,200 | 95億5313万 | +1.59% | 1120.23 | 18.81 |
| 01/07 | 4,255 | 4,300 | 4,165 | 4,240 | +3.67% | 31,800 | 97億6031万 | +4.05% | 1144.53 | 19.22 |
| 01/04 | 3,790 | 4,100 | 3,755 | 4,090 | +5.14% | 24,600 | 94億1501万 | +0.81% | 1104.04 | 18.54 |
| 2018 |
| 12/28 | 3,835 | 3,975 | 3,770 | 3,890 | -0.51% | 26,200 | 89億5462万 | -3.52% | 1050.05 | 17.64 |
| 12/27 | 3,800 | 3,970 | 3,660 | 3,910 | +11.4% | 59,200 | 90億66万 | -2.62% | 1055.45 | 17.73 |
| 12/26 | 3,605 | 3,605 | 3,415 | 3,510 | +3.85% | 46,600 | 80億7987万 | -12.21% | 947.48 | 15.91 |
| 12/25 | 3,385 | 3,590 | 3,300 | 3,380 | -8.89% | 89,000 | 77億8062万 | -15.52% | 912.38 | 15.32 |
| 12/21 | 3,885 | 3,985 | 3,515 | 3,710 | -4.5% | 72,000 | 85億4027万 | -7.34% | 1001.46 | 16.82 |
| 12/20 | 4,070 | 4,145 | 3,840 | 3,885 | -7.94% | 68,600 | 89億2524万 | -2.83% | 1046.65 | 17.58 |
| 12/19 | 4,035 | 4,275 | 3,925 | 4,220 | +3.81% | 56,800 | 96億9485万 | +5.84% | 1136.9 | 19.09 |
| 12/18 | 4,245 | 4,245 | 4,025 | 4,065 | -7.19% | 47,800 | 93億3876万 | +2.5% | 1095.15 | 18.39 |
| 12/17 | 4,570 | 4,590 | 4,380 | 4,380 | -5.71% | 36,400 | 100億6243万 | +11% | 1180.01 | 19.82 |
| 12/14 | 4,555 | 4,675 | 4,390 | 4,645 | +2.54% | 58,800 | 106億7123万 | +18.53% | 1251.4 | 21.02 |
| 12/13 | 4,235 | 4,565 | 4,225 | 4,530 | +6.34% | 72,600 | 104億704万 | +16.84% | 1220.42 | 20.5 |
| 12/12 | 4,075 | 4,265 | 4,075 | 4,260 | +4.28% | 34,800 | 97億8675万 | +11.05% | 1147.68 | 19.28 |
| 12/11 | 4,160 | 4,200 | 4,060 | 4,085 | +0.12% | 21,800 | 93億8471万 | +7.44% | 1100.53 | 18.48 |
| 12/10 | 4,185 | 4,245 | 4,070 | 4,080 | -4.23% | 34,400 | 93億7322万 | +7.94% | 1099.19 | 18.46 |
| 12/07 | 4,240 | 4,375 | 4,185 | 4,260 | +2.77% | 43,200 | 97億8675万 | +12.88% | 1147.68 | 19.28 |
| 12/06 | 4,240 | 4,265 | 4,115 | 4,145 | -2.81% | 27,000 | 95億2255万 | +10.3% | 1116.7 | 18.76 |
| 12/05 | 4,055 | 4,300 | 4,035 | 4,265 | +3.39% | 44,600 | 97億9824万 | +14.01% | 1149.03 | 19.3 |
| 12/04 | 4,125 | 4,185 | 4,075 | 4,125 | -0.6% | 20,600 | 94億7661万 | +11.13% | 1111.31 | 18.66 |
| 12/03 | 4,120 | 4,155 | 4,015 | 4,150 | +2.47% | 30,400 | 95億3404万 | +12.74% | 1118.05 | 18.78 |
| 11/30 | 3,990 | 4,200 | 3,955 | 4,050 | +1.63% | 52,600 | 93億430万 | +11.08% | 1091.11 | 18.33 |
| 11/29 | 4,150 | 4,265 | 3,955 | 3,985 | -3.39% | 65,400 | 91億5497万 | +10.02% | 1073.59 | 18.03 |
| 11/28 | 3,960 | 4,300 | 3,945 | 4,125 | +6.18% | 97,200 | 94億7661万 | +14.23% | 1111.31 | 18.66 |
| 11/27 | 3,800 | 3,975 | 3,800 | 3,885 | +2.51% | 39,400 | 89億2524万 | +7.95% | 1046.65 | 17.58 |
| 11/26 | 3,530 | 3,835 | 3,520 | 3,790 | +9.38% | 59,800 | 87億699万 | +5.22% | 1021.06 | 17.15 |
| 11/22 | 3,550 | 3,600 | 3,465 | 3,465 | -0.43% | 22,000 | 79億6035万 | -3.99% | 933.5 | 15.68 |
| 11/21 | 3,410 | 3,540 | 3,405 | 3,480 | +0.14% | 17,400 | 79億9481万 | -4.24% | 937.54 | 15.75 |
| 11/20 | 3,580 | 3,580 | 3,440 | 3,475 | -2.93% | 24,400 | 79億8332万 | -4.92% | 936.2 | 15.72 |
| 11/19 | 3,505 | 3,635 | 3,430 | 3,580 | +3.47% | 44,200 | 82億2454万 | -2.64% | 964.48 | 16.2 |
| 11/16 | 3,555 | 3,560 | 3,445 | 3,460 | -2.67% | 15,600 | 79億4886万 | -6.16% | 932.15 | 15.66 |
| 11/15 | 3,590 | 3,650 | 3,525 | 3,555 | -1.39% | 24,200 | 81億6711万 | -4% | 957.75 | 16.09 |
| 11/14 | 3,700 | 3,860 | 3,580 | 3,605 | -2.57% | 34,400 | 82億8198万 | -2.86% | 971.22 | 16.31 |
| 11/13 | 3,425 | 3,850 | 3,425 | 3,700 | +3.79% | 39,600 | 85億23万 | -0.91% | 996.81 | 16.74 |
| 11/12 | 3,700 | 3,750 | 3,565 | 3,565 | -4.17% | 43,600 | 81億9008万 | -4.91% | 960.44 | 16.13 |
| 11/09 | 3,640 | 3,820 | 3,525 | 3,720 | +4.06% | 45,000 | 85億4617万 | -1.35% | 1002.2 | 16.83 |
| 11/08 | 3,660 | 3,660 | 3,570 | 3,575 | +1.85% | 22,600 | 82億1306万 | -5.87% | 963.14 | 16.18 |
| 11/07 | 3,500 | 3,620 | 3,475 | 3,510 | +2.63% | 35,600 | 80億6373万 | -8.45% | 945.62 | 15.88 |
| 11/06 | 3,465 | 3,515 | 3,395 | 3,420 | -3.39% | 33,600 | 78億5697万 | -11.76% | 921.38 | 15.47 |
| 11/05 | 3,365 | 3,635 | 3,300 | 3,540 | -9.58% | 117,000 | 81億3265万 | -9.81% | 953.71 | 16.02 |
| 11/02 | 3,855 | 4,090 | 3,855 | 3,915 | +1.42% | 70,400 | 89億9416万 | -1.21% | 1054.74 | 17.71 |
| 11/01 | 3,720 | 3,960 | 3,635 | 3,860 | +3.76% | 56,400 | 88億6780万 | -3.09% | 1039.92 | 17.47 |
| 10/31 | 3,775 | 3,795 | 3,630 | 3,720 | +4.79% | 47,600 | 85億4617万 | -7.26% | 1002.2 | 16.83 |
| 10/30 | 3,295 | 3,685 | 3,215 | 3,550 | +6.13% | 59,800 | 81億5562万 | -12.3% | 956.4 | 16.06 |
