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→3 |
| 2019 |
| 03/29 | 2,872 | 2,941 | 2,872 | 2,913 | +1.15% | 117,000 | 1500億6610万 | -2.51% | 10.64 | 1.56 |
| 03/28 | 2,907 | 2,921 | 2,829 | 2,880 | -1.34% | 212,300 | 1483億6608万 | -3.65% | 10.52 | 1.54 |
| 03/27 | 3,015 | 3,040 | 2,911 | 2,919 | -3.24% | 213,900 | 1503億7520万 | -2.41% | 10.66 | 1.57 |
| 03/26 | 2,960 | 3,017 | 2,960 | 3,017 | +1.23% | 228,000 | 1554億660万 | +0.79% | 11.02 | 1.62 |
| 03/25 | 2,997 | 2,997 | 2,947 | 2,980 | -1% | 96,300 | 1535億1768万 | -0.33% | 10.88 | 1.6 |
| 03/22 | 3,020 | 3,030 | 3,000 | 3,010 | -0.33% | 90,900 | 1550億6316万 | +0.91% | 10.99 | 1.61 |
| 03/20 | 3,033 | 3,033 | 2,993 | 3,020 | -0.11% | 135,300 | 1555億7832万 | +1.44% | 11.03 | 1.62 |
| 03/19 | 3,057 | 3,057 | 3,010 | 3,023 | -0.66% | 80,400 | 1557億5004万 | +1.62% | 11.04 | 1.62 |
| 03/18 | 3,060 | 3,063 | 3,013 | 3,043 | +0.22% | 119,400 | 1567億8036万 | +2.75% | 11.11 | 1.63 |
| 03/15 | 3,067 | 3,087 | 3,027 | 3,037 | +0.22% | 135,900 | 1564億3692万 | +3.25% | 11.09 | 1.63 |
| 03/14 | 3,073 | 3,083 | 3,027 | 3,030 | -1.41% | 105,600 | 1560億9348万 | +3.66% | 11.07 | 1.62 |
| 03/13 | 3,143 | 3,150 | 3,057 | 3,073 | -0.65% | 217,200 | 1583億2584万 | +5.72% | 11.22 | 1.65 |
| 03/12 | 3,033 | 3,093 | 3,033 | 3,093 | +3.23% | 194,400 | 1593億5616万 | +7% | 11.3 | 1.66 |
| 03/11 | 2,987 | 3,010 | 2,963 | 2,997 | +0.33% | 69,300 | 1543億7628万 | +4.3% | 10.94 | 1.61 |
| 03/08 | 2,967 | 3,027 | 2,963 | 2,987 | -0.22% | 178,500 | 1538億6112万 | +4.58% | 10.91 | 1.6 |
| 03/07 | 2,987 | 3,027 | 2,970 | 2,993 | -1.43% | 243,000 | 1542億456万 | +5.47% | 10.93 | 1.61 |
| 03/06 | 3,033 | 3,080 | 3,010 | 3,037 | 0% | 251,400 | 1564億3692万 | +7.68% | 11.09 | 1.63 |
| 03/05 | 2,997 | 3,083 | 2,993 | 3,037 | +1.11% | 231,300 | 1564億3692万 | +8.45% | 11.09 | 1.63 |
| 03/04 | 2,957 | 3,030 | 2,953 | 3,003 | +1.58% | 145,200 | 1547億1972万 | +8.03% | 10.97 | 1.61 |
| 03/01 | 2,927 | 2,967 | 2,927 | 2,957 | +1.03% | 80,400 | 1523億1564万 | +7.05% | 10.8 | 1.59 |
| 02/28 | 2,947 | 2,957 | 2,920 | 2,927 | -0.57% | 148,800 | 1507億7016万 | +6.5% | 10.69 | 1.57 |
| 02/27 | 2,933 | 2,947 | 2,913 | 2,943 | +0.68% | 137,100 | 1516億2876万 | +7.66% | 10.75 | 1.58 |
| 02/26 | 2,927 | 2,953 | 2,907 | 2,923 | -0.11% | 100,800 | 1505億9844万 | +7.36% | 10.68 | 1.57 |
| 02/25 | 2,943 | 2,947 | 2,903 | 2,927 | -0.57% | 144,600 | 1507億7016万 | +7.88% | 10.69 | 1.57 |
| 02/22 | 2,917 | 2,973 | 2,910 | 2,943 | +0.46% | 120,900 | 1516億2876万 | +8.89% | 10.75 | 1.58 |
| 02/21 | 2,930 | 2,940 | 2,913 | 2,930 | -0.11% | 92,700 | 1509億4188万 | +8.88% | 10.7 | 1.57 |
| 02/20 | 2,950 | 2,960 | 2,913 | 2,933 | -0.68% | 128,400 | 1511億1360万 | +9.49% | 10.71 | 1.57 |
| 02/19 | 2,933 | 2,967 | 2,927 | 2,953 | +0.45% | 248,400 | 1521億4392万 | +10.74% | 10.79 | 1.58 |
| 02/18 | 2,857 | 2,940 | 2,853 | 2,940 | +4.75% | 238,500 | 1514億5704万 | +10.82% | 10.74 | 1.58 |
| 02/15 | 2,840 | 2,880 | 2,783 | 2,807 | -2.43% | 258,000 | 1445億8824万 | +6.31% | 10.25 | 1.5 |
| 02/14 | 2,950 | 2,950 | 2,837 | 2,877 | -2.49% | 363,300 | 1481億9436万 | +9.25% | 10.51 | 1.54 |
| 02/13 | 3,003 | 3,013 | 2,813 | 2,950 | +9.12% | 897,300 | 1519億7220万 | +12.42% | 10.77 | 1.58 |
| 02/12 | 2,570 | 2,710 | 2,570 | 2,703 | +6.85% | 269,400 | 1392億6492万 | +3.58% | 9.87 | 1.45 |
| 02/08 | 2,557 | 2,570 | 2,527 | 2,530 | -2.06% | 99,300 | 1303億3548万 | -2.88% | 9.24 | 1.36 |
| 02/07 | 2,617 | 2,627 | 2,583 | 2,583 | -1.77% | 60,600 | 1330億8300万 | -0.87% | 9.43 | 1.39 |
| 02/06 | 2,657 | 2,693 | 2,627 | 2,630 | -1.5% | 100,800 | 1354億8708万 | +0.77% | 9.6 | 1.41 |
| 02/05 | 2,657 | 2,707 | 2,657 | 2,670 | +0.63% | 153,600 | 1375億4772万 | +2.42% | 9.75 | 1.43 |
| 02/04 | 2,593 | 2,660 | 2,570 | 2,653 | +3.78% | 165,900 | 1366億8912万 | +2.01% | 9.69 | 1.42 |
| 02/01 | 2,563 | 2,590 | 2,547 | 2,557 | +0.39% | 171,000 | 1317億924万 | -1.59% | 9.34 | 1.37 |
| 01/31 | 2,537 | 2,590 | 2,537 | 2,547 | +0.39% | 127,200 | 1311億9408万 | -2.09% | 9.3 | 1.37 |
| 01/30 | 2,550 | 2,577 | 2,513 | 2,537 | -0.52% | 134,400 | 1306億7892万 | -2.77% | 9.26 | 1.36 |
| 01/29 | 2,527 | 2,560 | 2,493 | 2,550 | +0.92% | 160,800 | 1313億6580万 | -2.63% | 9.31 | 1.37 |
| 01/28 | 2,533 | 2,553 | 2,513 | 2,527 | -0.92% | 155,100 | 1301億6376万 | -3.93% | 9.23 | 1.35 |
| 01/25 | 2,587 | 2,597 | 2,543 | 2,550 | -1.92% | 179,400 | 1313億6580万 | -3.56% | 9.31 | 1.37 |
| 01/24 | 2,603 | 2,667 | 2,583 | 2,600 | +0.26% | 138,300 | 1339億4160万 | -2.07% | 9.49 | 1.39 |
| 01/23 | 2,610 | 2,620 | 2,573 | 2,593 | -2.38% | 120,600 | 1335億9816万 | -2.65% | 9.47 | 1.39 |
| 01/22 | 2,683 | 2,697 | 2,643 | 2,657 | -0.87% | 62,700 | 1368億6084万 | -0.65% | 9.7 | 1.42 |
| 01/21 | 2,680 | 2,717 | 2,677 | 2,680 | +0.12% | 59,400 | 1380億6288万 | 0% | 9.79 | 1.44 |
| 01/18 | 2,633 | 2,707 | 2,627 | 2,677 | +1.77% | 71,700 | 1378億9116万 | -0.31% | 9.77 | 1.44 |
| 01/17 | 2,630 | 2,670 | 2,617 | 2,630 | 0% | 80,100 | 1354億8708万 | -2.16% | 9.6 | 1.41 |
| 01/16 | 2,643 | 2,680 | 2,623 | 2,630 | -0.5% | 60,000 | 1354億8708万 | -2.48% | 9.6 | 1.41 |
| 01/15 | 2,600 | 2,657 | 2,600 | 2,643 | +1.02% | 93,900 | 1361億7396万 | -2.32% | 9.65 | 1.42 |
| 01/11 | 2,617 | 2,643 | 2,583 | 2,617 | +0.9% | 125,700 | 1348億20万 | -3.55% | 9.56 | 1.4 |
| 01/10 | 2,633 | 2,633 | 2,583 | 2,593 | -2.02% | 123,000 | 1335億9816万 | -4.69% | 9.47 | 1.39 |
| 01/09 | 2,670 | 2,703 | 2,630 | 2,647 | +0.13% | 128,400 | 1363億4568万 | -2.98% | 9.67 | 1.42 |
| 01/08 | 2,630 | 2,657 | 2,613 | 2,643 | +1.15% | 114,300 | 1361億7396万 | -3.28% | 9.65 | 1.42 |
| 01/07 | 2,657 | 2,657 | 2,580 | 2,613 | +1.42% | 134,700 | 1346億2848万 | -4.52% | 9.54 | 1.4 |
| 01/04 | 2,507 | 2,587 | 2,467 | 2,577 | +0.78% | 204,000 | 1327億3956万 | -5.96% | 9.41 | 1.38 |
| 2018 |
| 12/28 | 2,650 | 2,653 | 2,540 | 2,557 | -4.48% | 209,100 | 1317億924万 | -6.89% | 9.34 | 1.37 |
| 12/27 | 2,633 | 2,693 | 2,627 | 2,677 | +4.69% | 129,000 | 1378億9116万 | -2.81% | 9.77 | 1.44 |
| 12/26 | 2,560 | 2,603 | 2,527 | 2,557 | +1.86% | 151,200 | 1317億924万 | -7.33% | 9.34 | 1.37 |
| 12/25 | 2,543 | 2,553 | 2,467 | 2,510 | -2.59% | 237,300 | 1293億516万 | -9.35% | 9.17 | 1.35 |
| 12/21 | 2,643 | 2,647 | 2,570 | 2,577 | -2.52% | 152,400 | 1327億3956万 | -7.21% | 9.41 | 1.38 |
| 12/20 | 2,730 | 2,750 | 2,627 | 2,643 | -3.88% | 167,100 | 1361億7396万 | -5.09% | 9.65 | 1.42 |
| 12/19 | 2,780 | 2,787 | 2,740 | 2,750 | -1.2% | 88,500 | 1416億6900万 | -1.5% | 10.04 | 1.47 |
| 12/18 | 2,797 | 2,813 | 2,767 | 2,783 | -1.53% | 135,300 | 1433億8620万 | -0.56% | 10.16 | 1.49 |
| 12/17 | 2,857 | 2,880 | 2,797 | 2,827 | -1.4% | 138,300 | 1456億1856万 | +0.7% | 10.32 | 1.52 |
| 12/14 | 2,850 | 2,910 | 2,847 | 2,867 | +1.42% | 236,400 | 1476億7920万 | +1.84% | 10.47 | 1.54 |
| 12/13 | 2,787 | 2,850 | 2,770 | 2,827 | -0.35% | 224,100 | 1456億1856万 | +0.13% | 10.32 | 1.52 |
| 12/12 | 2,807 | 2,853 | 2,783 | 2,837 | +0.35% | 106,800 | 1461億3372万 | +0.27% | 10.36 | 1.52 |
| 12/11 | 2,863 | 2,947 | 2,820 | 2,827 | +0.59% | 386,100 | 1456億1856万 | -0.19% | 10.32 | 1.52 |
| 12/10 | 2,753 | 2,823 | 2,727 | 2,810 | +0.24% | 146,700 | 1447億5996万 | -0.71% | 10.26 | 1.51 |
| 12/07 | 2,770 | 2,817 | 2,750 | 2,803 | +1.45% | 125,100 | 1444億1652万 | -0.98% | 10.24 | 1.5 |
| 12/06 | 2,807 | 2,830 | 2,750 | 2,763 | -2.93% | 139,800 | 1423億5588万 | -2.46% | 10.09 | 1.48 |
| 12/05 | 2,797 | 2,853 | 2,783 | 2,847 | 0% | 183,900 | 1466億4888万 | +0.27% | 10.4 | 1.53 |
| 12/04 | 2,857 | 2,887 | 2,817 | 2,847 | +0.83% | 269,400 | 1466億4888万 | +0.34% | 10.4 | 1.53 |
| 12/03 | 2,827 | 2,860 | 2,803 | 2,823 | +0.36% | 128,400 | 1454億4684万 | -0.24% | 10.31 | 1.51 |
| 11/30 | 2,747 | 2,827 | 2,713 | 2,813 | +0.96% | 204,000 | 1449億3168万 | -0.48% | 10.27 | 1.51 |
| 11/29 | 2,813 | 2,827 | 2,770 | 2,787 | +0.84% | 236,700 | 1435億5792万 | -1.36% | 10.18 | 1.49 |
| 11/28 | 2,737 | 2,777 | 2,727 | 2,763 | +0.97% | 180,300 | 1423億5588万 | -2.42% | 10.09 | 1.48 |
| 11/27 | 2,710 | 2,760 | 2,690 | 2,737 | +1.99% | 236,400 | 1409億8212万 | -3.54% | 9.99 | 1.47 |
| 11/26 | 2,693 | 2,730 | 2,683 | 2,683 | -2.19% | 170,700 | 1382億3460万 | -5.65% | 9.8 | 1.44 |
| 11/22 | 2,770 | 2,770 | 2,720 | 2,743 | -0.24% | 91,500 | 1413億2556万 | -3.88% | 10.02 | 1.47 |
| 11/21 | 2,750 | 2,770 | 2,733 | 2,750 | -1.79% | 117,600 | 1416億6900万 | -3.95% | 10.04 | 1.47 |
| 11/20 | 2,797 | 2,857 | 2,770 | 2,800 | +0.12% | 168,300 | 1442億4480万 | -2.41% | 10.23 | 1.5 |
| 11/19 | 2,793 | 2,857 | 2,760 | 2,797 | +2.69% | 272,400 | 1440億7308万 | -2.69% | 10.21 | 1.5 |
| 11/16 | 2,770 | 2,783 | 2,720 | 2,723 | -1.68% | 207,900 | 1402億9524万 | -5.34% | 9.95 | 1.46 |
| 11/15 | 2,807 | 2,820 | 2,737 | 2,770 | -1.89% | 298,500 | 1426億9932万 | -3.92% | 10.12 | 1.49 |
| 11/14 | 2,957 | 2,980 | 2,803 | 2,823 | -3.86% | 373,800 | 1454億4684万 | -2.21% | 10.31 | 1.51 |
| 11/13 | 2,860 | 2,990 | 2,840 | 2,937 | -0.79% | 492,000 | 1512億8532万 | +1.61% | 10.72 | 1.57 |
| 11/12 | 2,993 | 3,013 | 2,950 | 2,960 | -2.74% | 146,400 | 1524億8736万 | +2.53% | 10.81 | 1.59 |
| 11/09 | 3,013 | 3,080 | 2,990 | 3,043 | -0.22% | 190,200 | 1567億8036万 | +5.52% | 11.11 | 1.63 |
| 11/08 | 3,033 | 3,093 | 3,030 | 3,050 | +1.67% | 287,400 | 1571億2380万 | +5.94% | 11.14 | 1.64 |
| 11/07 | 2,897 | 3,047 | 2,897 | 3,000 | +3.57% | 335,700 | 1545億4800万 | +4.49% | 10.96 | 1.61 |
| 11/06 | 2,800 | 2,920 | 2,790 | 2,897 | +3.82% | 240,900 | 1492億2468万 | +1.07% | 10.58 | 1.55 |
| 11/05 | 2,817 | 2,873 | 2,783 | 2,790 | -0.95% | 191,400 | 1437億2964万 | -2.55% | 10.19 | 1.5 |
| 11/02 | 2,817 | 2,843 | 2,783 | 2,817 | -1.4% | 220,800 | 1451億340万 | -1.65% | 10.29 | 1.51 |
| 11/01 | 2,877 | 2,933 | 2,843 | 2,857 | -1.72% | 216,300 | 1471億6404万 | -0.12% | 10.43 | 1.53 |
| 10/31 | 2,847 | 2,907 | 2,810 | 2,907 | +3.93% | 346,200 | 1497億3984万 | +1.81% | 10.61 | 1.56 |
| 10/30 | 2,713 | 2,800 | 2,700 | 2,797 | +4.09% | 537,000 | 1440億7308万 | -1.77% | 10.21 | 1.5 |
