株価チャート
2018/12/26～2019/05/31
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 |
|---|
| 2023 | 9/1, 株式分割 1→1.1 |
| 2019 |
| 05/31 | 3,095 | 3,114 | 3,023 | 3,059 | -1.61% | 33,550 | 421億2665万 | -3.89% | 11.99 | 1.36 |
| 05/30 | 3,068 | 3,118 | 3,023 | 3,109 | +1.18% | 42,790 | 428億1519万 | -2.32% | 12.18 | 1.38 |
| 05/29 | 3,127 | 3,127 | 3,023 | 3,073 | -3.57% | 51,700 | 423億1443万 | -3.4% | 12.04 | 1.37 |
| 05/28 | 3,218 | 3,218 | 3,173 | 3,186 | +0.29% | 53,570 | 438億7931万 | +0.2% | 12.49 | 1.42 |
| 05/27 | 3,209 | 3,223 | 3,155 | 3,177 | -0.99% | 30,030 | 437億5412万 | +0.01% | 12.45 | 1.41 |
| 05/24 | 3,164 | 3,209 | 3,118 | 3,209 | +1.44% | 29,260 | 441億9229万 | +1.71% | 12.57 | 1.43 |
| 05/23 | 3,136 | 3,173 | 3,073 | 3,164 | +0.72% | 39,270 | 435億6634万 | +0.91% | 12.4 | 1.41 |
| 05/22 | 3,245 | 3,245 | 3,127 | 3,141 | -2.26% | 26,180 | 432億5336万 | +0.93% | 12.31 | 1.4 |
| 05/21 | 3,255 | 3,264 | 3,195 | 3,214 | -1.26% | 16,610 | 442億5489万 | +3.9% | 12.59 | 1.43 |
| 05/20 | 3,264 | 3,286 | 3,200 | 3,255 | +0.99% | 27,170 | 448億1824万 | +6.01% | 12.75 | 1.45 |
| 05/17 | 3,195 | 3,250 | 3,145 | 3,223 | +1.72% | 34,430 | 443億8008万 | +5.87% | 12.63 | 1.43 |
| 05/16 | 3,182 | 3,186 | 3,123 | 3,168 | +0.14% | 29,920 | 436億2893万 | +4.98% | 12.41 | 1.41 |
| 05/15 | 3,255 | 3,255 | 3,127 | 3,164 | -2.79% | 41,250 | 435億6634万 | +5.63% | 12.4 | 1.41 |
| 05/14 | 3,141 | 3,259 | 3,114 | 3,255 | +3.02% | 35,090 | 448億1824万 | +9.54% | 12.75 | 1.45 |
| 05/13 | 3,232 | 3,236 | 3,145 | 3,159 | -1.84% | 50,050 | 435億374万 | +7.34% | 12.38 | 1.41 |
| 05/10 | 3,191 | 3,277 | 3,191 | 3,218 | +1.43% | 38,170 | 443億1748万 | +10.33% | 12.61 | 1.43 |
| 05/09 | 3,209 | 3,236 | 3,159 | 3,173 | -2.24% | 61,710 | 436億9153万 | +9.82% | 12.43 | 1.41 |
| 05/08 | 3,273 | 3,286 | 3,241 | 3,245 | -1.38% | 31,790 | 446億9305万 | +13.24% | 12.72 | 1.44 |
| 05/07 | 3,273 | 3,377 | 3,273 | 3,291 | +0.98% | 48,180 | 453億1901万 | +15.88% | 12.89 | 1.46 |
| 04/26 | 3,255 | 3,273 | 3,200 | 3,259 | +0.14% | 29,040 | 448億8084万 | +16.02% | 12.77 | 1.45 |
| 04/25 | 3,145 | 3,264 | 3,145 | 3,255 | +2.73% | 33,330 | 448億1824万 | +16.9% | 12.75 | 1.45 |
| 04/24 | 3,164 | 3,195 | 3,132 | 3,168 | +0.14% | 26,510 | 436億2893万 | +14.79% | 12.41 | 1.41 |
| 04/23 | 3,214 | 3,264 | 3,145 | 3,164 | -1.14% | 50,490 | 435億6634万 | +15.55% | 12.4 | 1.41 |
| 04/22 | 3,073 | 3,209 | 3,059 | 3,200 | +4.76% | 68,310 | 440億6710万 | +17.73% | 12.54 | 1.42 |
| 04/19 | 3,050 | 3,100 | 3,036 | 3,055 | 0% | 27,610 | 420億6405万 | +13.43% | 11.97 | 1.36 |
| 04/18 | 3,073 | 3,123 | 3,032 | 3,055 | -0.3% | 60,170 | 420億6405万 | +14.19% | 11.97 | 1.36 |
| 04/17 | 3,032 | 3,086 | 3,023 | 3,064 | +0.6% | 40,920 | 421億8924万 | +15.22% | 12 | 1.36 |
| 04/16 | 3,059 | 3,150 | 3,000 | 3,045 | -1.62% | 121,990 | 419億3886万 | +15.23% | 11.93 | 1.35 |
| 04/15 | 3,050 | 3,095 | 3,000 | 3,095 | +17.33% | 179,740 | 426億2741万 | +17.88% | 12.13 | 1.38 |
| 04/12 | 2,686 | 2,710 | 2,618 | 2,638 | -2.36% | 16,500 | 363億3032万 | +1.23% | 10.34 | 1.17 |
| 04/11 | 2,605 | 2,714 | 2,599 | 2,702 | +4.24% | 43,780 | 372億665万 | +3.6% | 10.59 | 1.2 |
| 04/10 | 2,639 | 2,639 | 2,581 | 2,592 | -2.93% | 20,240 | 356億9185万 | -0.62% | 10.16 | 1.15 |
| 04/09 | 2,675 | 2,695 | 2,648 | 2,670 | +0.89% | 36,630 | 367億6849万 | +2.26% | 10.46 | 1.19 |
| 04/08 | 2,615 | 2,657 | 2,595 | 2,646 | +2% | 25,850 | 364億4299万 | +1.32% | 10.37 | 1.18 |
| 04/05 | 2,584 | 2,624 | 2,579 | 2,595 | +0.92% | 33,550 | 357億2940万 | -0.78% | 10.17 | 1.15 |
| 04/04 | 2,593 | 2,609 | 2,571 | 2,571 | -1.5% | 28,380 | 354億391万 | -1.76% | 10.07 | 1.14 |
| 04/03 | 2,545 | 2,611 | 2,536 | 2,610 | +2.57% | 29,260 | 359億4223万 | -0.27% | 10.23 | 1.16 |
| 04/02 | 2,571 | 2,573 | 2,529 | 2,545 | -1.03% | 25,410 | 350億4086万 | -2.66% | 9.97 | 1.13 |
| 04/01 | 2,543 | 2,583 | 2,543 | 2,571 | +2.46% | 21,010 | 354億391万 | -1.61% | 10.07 | 1.14 |
| 03/29 | 2,513 | 2,527 | 2,500 | 2,509 | +0.33% | 16,940 | 345億5261万 | -3.87% | 9.83 | 1.12 |
| 03/28 | 2,567 | 2,576 | 2,494 | 2,501 | -3.81% | 31,900 | 344億3994万 | -4.25% | 9.8 | 1.11 |
| 03/27 | 2,592 | 2,609 | 2,581 | 2,600 | +0.32% | 22,770 | 358億452万 | -0.57% | 10.19 | 1.16 |
| 03/26 | 2,528 | 2,595 | 2,494 | 2,592 | +2.96% | 36,410 | 356億9185万 | -0.77% | 10.16 | 1.15 |
| 03/25 | 2,553 | 2,555 | 2,514 | 2,517 | -4.32% | 26,620 | 346億6528万 | -3.59% | 9.86 | 1.12 |
| 03/22 | 2,654 | 2,654 | 2,598 | 2,631 | -1.03% | 20,130 | 362億3017万 | +0.72% | 10.31 | 1.17 |
| 03/20 | 2,635 | 2,694 | 2,628 | 2,658 | +0.79% | 23,870 | 366億574万 | +1.85% | 10.42 | 1.18 |
| 03/19 | 2,648 | 2,652 | 2,594 | 2,637 | -0.45% | 22,770 | 363億1780万 | +1.16% | 10.33 | 1.17 |
| 03/18 | 2,589 | 2,651 | 2,571 | 2,649 | +2.39% | 27,940 | 364億8055万 | +1.73% | 10.38 | 1.18 |
| 03/15 | 2,598 | 2,625 | 2,575 | 2,587 | -0.42% | 22,550 | 356億2925万 | -0.45% | 10.14 | 1.15 |
| 03/14 | 2,675 | 2,679 | 2,597 | 2,598 | -2.26% | 15,730 | 357億7948万 | +0.01% | 10.18 | 1.16 |
| 03/13 | 2,656 | 2,685 | 2,625 | 2,658 | -0.37% | 16,500 | 366億574万 | +2.28% | 10.42 | 1.18 |
| 03/12 | 2,631 | 2,695 | 2,628 | 2,668 | +2.48% | 27,060 | 367億4345万 | +2.7% | 10.45 | 1.19 |
| 03/11 | 2,611 | 2,636 | 2,586 | 2,604 | -0.14% | 17,820 | 358億5459万 | +0.26% | 10.2 | 1.16 |
| 03/08 | 2,633 | 2,664 | 2,587 | 2,607 | -2.38% | 32,010 | 359億467万 | +0.36% | 10.22 | 1.16 |
| 03/07 | 2,700 | 2,700 | 2,655 | 2,671 | -1.21% | 25,080 | 367億8101万 | +2.93% | 10.47 | 1.19 |
| 03/06 | 2,653 | 2,715 | 2,643 | 2,704 | +1.33% | 37,730 | 372億3169万 | +4.31% | 10.59 | 1.2 |
| 03/05 | 2,705 | 2,705 | 2,649 | 2,668 | -1.34% | 25,960 | 367億4345万 | +3.06% | 10.45 | 1.19 |
| 03/04 | 2,715 | 2,736 | 2,694 | 2,705 | -0.34% | 35,530 | 372億4421万 | +4.58% | 10.6 | 1.2 |
| 03/01 | 2,677 | 2,786 | 2,671 | 2,714 | +2.51% | 72,600 | 373億6940万 | +4.94% | 10.63 | 1.21 |
| 02/28 | 2,545 | 2,685 | 2,535 | 2,647 | +2.86% | 90,860 | 364億5551万 | +2.41% | 10.37 | 1.18 |
| 02/27 | 2,500 | 2,584 | 2,500 | 2,574 | +1.87% | 44,440 | 354億4147万 | -0.48% | 10.08 | 1.14 |
| 02/26 | 2,505 | 2,535 | 2,505 | 2,526 | +0.18% | 22,550 | 347億9047万 | -2.46% | 9.9 | 1.12 |
| 02/25 | 2,505 | 2,529 | 2,488 | 2,522 | +0.69% | 31,020 | 347億2788万 | -2.89% | 9.88 | 1.12 |
| 02/22 | 2,527 | 2,535 | 2,485 | 2,505 | -1.61% | 55,990 | 344億9002万 | -3.71% | 9.81 | 1.11 |
| 02/21 | 2,564 | 2,615 | 2,540 | 2,545 | -1.23% | 37,950 | 350億5337万 | -2.29% | 9.97 | 1.13 |
| 02/20 | 2,538 | 2,587 | 2,538 | 2,577 | +1.39% | 22,880 | 354億9154万 | -1.22% | 10.1 | 1.15 |
| 02/19 | 2,545 | 2,591 | 2,539 | 2,542 | -1.03% | 29,480 | 350億330万 | -2.61% | 9.96 | 1.13 |
| 02/18 | 2,545 | 2,616 | 2,538 | 2,568 | +1.44% | 26,730 | 353億6635万 | -1.83% | 10.06 | 1.14 |
| 02/15 | 2,546 | 2,551 | 2,482 | 2,532 | -2.04% | 34,430 | 348億6559万 | -3.48% | 9.92 | 1.13 |
| 02/14 | 2,583 | 2,604 | 2,561 | 2,585 | -0.04% | 25,960 | 355億9169万 | -1.88% | 10.13 | 1.15 |
| 02/13 | 2,545 | 2,610 | 2,542 | 2,585 | +1.43% | 31,570 | 356億421万 | -2.14% | 10.13 | 1.15 |
| 02/12 | 2,542 | 2,573 | 2,513 | 2,549 | +0.29% | 25,520 | 351億345万 | -3.84% | 9.99 | 1.13 |
| 02/08 | 2,519 | 2,605 | 2,502 | 2,542 | -0.5% | 26,620 | 350億330万 | -4.41% | 9.96 | 1.13 |
| 02/07 | 2,597 | 2,610 | 2,532 | 2,555 | -2.26% | 26,290 | 351億7856万 | -4.22% | 10.01 | 1.14 |
| 02/06 | 2,598 | 2,664 | 2,598 | 2,614 | -0.86% | 27,170 | 359億9230万 | -2.26% | 10.24 | 1.16 |
| 02/05 | 2,662 | 2,685 | 2,601 | 2,636 | -0.96% | 29,370 | 363億528万 | -1.33% | 10.33 | 1.17 |
| 02/04 | 2,597 | 2,663 | 2,597 | 2,662 | +2.16% | 24,750 | 366億5581万 | -0.16% | 10.43 | 1.18 |
| 02/01 | 2,515 | 2,613 | 2,515 | 2,605 | +2.36% | 34,540 | 358億7963万 | -2.23% | 10.21 | 1.16 |
| 01/31 | 2,596 | 2,609 | 2,528 | 2,545 | -1.55% | 32,780 | 350億5337万 | -4.66% | 9.97 | 1.13 |
| 01/30 | 2,580 | 2,616 | 2,544 | 2,585 | -1.52% | 40,810 | 356億421万 | -3.46% | 10.13 | 1.15 |
| 01/29 | 2,540 | 2,637 | 2,540 | 2,625 | +0.77% | 42,680 | 361億5505万 | -2.33% | 10.29 | 1.17 |
| 01/28 | 2,646 | 2,658 | 2,605 | 2,605 | -3.21% | 35,970 | 358億7963万 | -3.61% | 10.21 | 1.16 |
| 01/25 | 2,698 | 2,777 | 2,672 | 2,692 | -0.24% | 32,010 | 370億6894万 | -1% | 10.55 | 1.2 |
| 01/24 | 2,694 | 2,732 | 2,636 | 2,698 | +0.99% | 28,600 | 371億5658万 | -1.27% | 10.57 | 1.2 |
| 01/23 | 2,632 | 2,708 | 2,616 | 2,672 | -0.2% | 21,340 | 367億9352万 | -2.7% | 10.47 | 1.19 |
| 01/22 | 2,695 | 2,707 | 2,600 | 2,677 | -0.51% | 31,020 | 368億6864万 | -2.93% | 10.49 | 1.19 |
| 01/21 | 2,664 | 2,702 | 2,643 | 2,691 | +2.42% | 21,120 | 370億5642万 | -2.86% | 10.54 | 1.2 |
| 01/18 | 2,618 | 2,675 | 2,605 | 2,627 | +0.38% | 21,230 | 361億8009万 | -5.56% | 10.29 | 1.17 |
| 01/17 | 2,655 | 2,685 | 2,605 | 2,617 | -0.9% | 22,330 | 360億4238万 | -6.43% | 10.26 | 1.16 |
| 01/16 | 2,609 | 2,667 | 2,589 | 2,641 | +2% | 23,760 | 363億6788万 | -6.15% | 10.35 | 1.17 |
| 01/15 | 2,465 | 2,595 | 2,465 | 2,589 | -3.82% | 37,730 | 356億5429万 | -8.51% | 10.14 | 1.15 |
| 01/11 | 2,759 | 2,782 | 2,669 | 2,692 | -2.28% | 28,380 | 370億6894万 | -5.55% | 10.55 | 1.2 |
| 01/10 | 2,768 | 2,791 | 2,682 | 2,755 | -1.46% | 26,070 | 379億3276万 | -3.92% | 10.79 | 1.23 |
| 01/09 | 2,809 | 2,873 | 2,782 | 2,795 | -0.16% | 33,000 | 384億9612万 | -2.87% | 10.95 | 1.24 |
| 01/08 | 2,791 | 2,814 | 2,768 | 2,800 | -0.32% | 29,040 | 385億5871万 | -3.11% | 10.97 | 1.25 |
| 01/07 | 2,818 | 2,845 | 2,759 | 2,809 | +1.98% | 30,140 | 386億8390万 | -3.17% | 11.01 | 1.25 |
| 01/04 | 2,673 | 2,782 | 2,647 | 2,755 | +1.24% | 49,720 | 379億3276万 | -5.34% | 10.79 | 1.23 |
| 2018 |
| 12/28 | 2,725 | 2,736 | 2,637 | 2,721 | -0.89% | 27,390 | 374億6955万 | -6.95% | 10.66 | 1.21 |
| 12/27 | 2,597 | 2,759 | 2,597 | 2,745 | +7.82% | 30,800 | 378億757万 | -6.62% | 10.76 | 1.22 |
| 12/26 | 2,528 | 2,593 | 2,527 | 2,546 | +1.49% | 29,150 | 350億6589万 | -13.86% | 9.98 | 1.13 |
