株価チャート
2018/09/04～2019/03/28
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 | 7/1, 株式分割 1→5 |
| 2019 |
| 03/28 | 9,130 | 9,130 | 9,100 | 9,110 | -0.22% | 3,500 | 1427億8909万 | -2.02% | 15.78 | 1.12 |
| 03/27 | 9,090 | 9,180 | 9,090 | 9,130 | -0.22% | 3,500 | 1431億257万 | -1.91% | 15.82 | 1.12 |
| 03/25 | 9,150 | 9,150 | 9,150 | 9,150 | -0.11% | 1,000 | 1434億1604万 | -1.75% | 15.85 | 1.12 |
| 03/22 | 9,160 | 9,160 | 9,160 | 9,160 | 0% | 1,000 | 1435億7278万 | -1.58% | 15.87 | 1.12 |
| 03/20 | 9,150 | 9,160 | 9,150 | 9,160 | -0.11% | 2,500 | 1435億7278万 | -1.51% | 15.87 | 1.12 |
| 03/19 | 9,200 | 9,200 | 9,160 | 9,170 | -0.86% | 2,000 | 1437億2952万 | -1.43% | 15.89 | 1.12 |
| 03/18 | 9,170 | 9,250 | 9,170 | 9,250 | +0.87% | 1,000 | 1449億8343万 | -0.67% | 16.03 | 1.13 |
| 03/15 | 9,200 | 9,250 | 9,170 | 9,170 | +0.11% | 1,500 | 1437億2952万 | -1.61% | 15.89 | 1.12 |
| 03/12 | 9,240 | 9,240 | 9,160 | 9,160 | -0.87% | 1,500 | 1435億7278万 | -1.84% | 15.87 | 1.12 |
| 03/11 | 9,260 | 9,260 | 9,120 | 9,240 | -0.22% | 4,000 | 1448億2669万 | -1.05% | 16.01 | 1.13 |
| 03/08 | 9,270 | 9,300 | 9,260 | 9,260 | -0.11% | 9,500 | 1451億4017万 | -0.93% | 16.04 | 1.14 |
| 03/07 | 9,270 | 9,270 | 9,240 | 9,270 | 0% | 29,000 | 1452億9691万 | -0.93% | 16.06 | 1.14 |
| 03/06 | 9,270 | 9,270 | 9,270 | 9,270 | 0% | 500 | 1452億9691万 | -1.1% | 16.06 | 1.14 |
| 03/05 | 9,290 | 9,310 | 9,270 | 9,270 | 0% | 3,000 | 1452億9691万 | -1.38% | 16.06 | 1.14 |
| 03/04 | 9,270 | 9,280 | 9,270 | 9,270 | -1.38% | 4,000 | 1452億9691万 | -1.6% | 16.06 | 1.14 |
| 03/01 | 9,420 | 9,420 | 9,400 | 9,400 | -0.63% | 3,500 | 1473億3451万 | -0.44% | 16.29 | 1.15 |
| 02/28 | 9,400 | 9,460 | 9,400 | 9,460 | -0.63% | 2,000 | 1482億7495万 | +0.02% | 16.39 | 1.16 |
| 02/27 | 9,520 | 9,520 | 9,400 | 9,520 | 0% | 2,500 | 1492億1538万 | +0.57% | 16.49 | 1.17 |
| 02/26 | 9,400 | 9,520 | 9,400 | 9,520 | +1.71% | 1,500 | 1492億1538万 | +0.37% | 16.49 | 1.17 |
| 02/25 | 9,440 | 9,440 | 9,360 | 9,360 | -0.85% | 1,000 | 1467億756万 | -1.6% | 16.22 | 1.15 |
| 02/21 | 9,440 | 9,440 | 9,440 | 9,440 | 0% | 500 | 1479億6147万 | -1.16% | 16.36 | 1.16 |
| 02/20 | 9,320 | 9,440 | 9,320 | 9,440 | -0.21% | 1,000 | 1479億6147万 | -1.53% | 16.36 | 1.16 |
| 02/19 | 9,460 | 9,460 | 9,400 | 9,460 | 0% | 2,500 | 1482億7495万 | -1.78% | 16.39 | 1.16 |
| 02/18 | 9,350 | 9,460 | 9,350 | 9,460 | +1.18% | 1,000 | 1482億7495万 | -2.2% | 16.39 | 1.16 |
| 02/15 | 9,350 | 9,350 | 9,350 | 9,350 | 0% | 500 | 1465億5082万 | -3.77% | 16.2 | 1.15 |
| 02/14 | 9,350 | 9,350 | 9,350 | 9,350 | +0.97% | 500 | 1465億5082万 | -4.32% | 16.2 | 1.15 |
| 02/13 | 9,100 | 9,300 | 9,100 | 9,260 | +2.89% | 16,500 | 1451億4017万 | -5.8% | 16.04 | 1.14 |
| 02/07 | 9,000 | 9,000 | 9,000 | 9,000 | +0.11% | 3,500 | 1410億6496万 | -8.98% | 15.59 | 1.1 |
| 02/05 | 9,000 | 9,040 | 8,990 | 8,990 | -2.71% | 2,000 | 1409億822万 | -9.74% | 15.58 | 1.1 |
| 02/04 | 9,240 | 9,240 | 9,240 | 9,240 | -1.49% | 1,000 | 1448億2669万 | -7.89% | 16.01 | 1.13 |
| 02/01 | 9,430 | 9,460 | 9,380 | 9,380 | -0.85% | 3,000 | 1470億2104万 | -7.07% | 16.25 | 1.15 |
| 01/29 | 9,460 | 9,460 | 9,460 | 9,460 | 0% | 1,000 | 1482億7495万 | -6.87% | 16.39 | 1.16 |
| 01/25 | 9,460 | 9,460 | 9,460 | 9,460 | +1.5% | 500 | 1482億7495万 | -7.33% | 16.39 | 1.16 |
| 01/24 | 9,320 | 9,320 | 9,320 | 9,320 | -1.48% | 1,000 | 1460億8060万 | -9.13% | 16.15 | 1.14 |
| 01/23 | 9,460 | 9,460 | 9,460 | 9,460 | -0.63% | 1,000 | 1482億7495万 | -8.19% | 16.39 | 1.16 |
| 01/22 | 9,520 | 9,520 | 9,520 | 9,520 | -1.45% | 500 | 1492億1538万 | -8.05% | 16.49 | 1.17 |
| 01/21 | 9,660 | 9,660 | 9,660 | 9,660 | -2.82% | 500 | 1514億972万 | -7.23% | 16.74 | 1.18 |
| 01/18 | 9,940 | 9,940 | 9,940 | 9,940 | +1.43% | 500 | 1557億9841万 | -4.76% | 17.22 | 1.22 |
| 01/17 | 9,800 | 9,800 | 9,800 | 9,800 | 0% | 5,000 | 1536億407万 | -6.42% | 16.98 | 1.2 |
| 01/15 | 9,800 | 9,800 | 9,800 | 9,800 | 0% | 5,000 | 1536億407万 | -6.67% | 16.98 | 1.2 |
| 01/11 | 9,800 | 9,800 | 9,700 | 9,800 | +1.45% | 6,500 | 1536億407万 | -6.86% | 16.98 | 1.2 |
| 01/08 | 9,660 | 9,660 | 9,660 | 9,660 | -3.4% | 500 | 1514億972万 | -8.31% | 16.74 | 1.18 |
| 01/07 | 10,000 | 10,000 | 10,000 | 10,000 | -1.96% | 500 | 1567億3885万 | -5.21% | 17.33 | 1.23 |
| 2018 |
| 12/27 | 10,200 | 10,200 | 10,200 | 10,200 | -1.16% | 500 | 1598億7362万 | -3.21% | 17.67 | 1.25 |
| 12/26 | 10,320 | 10,320 | 10,320 | 10,320 | -0.19% | 500 | 1617億5449万 | -1.85% | 17.88 | 1.27 |
| 12/19 | 10,340 | 10,340 | 10,340 | 10,340 | -1.9% | 500 | 1620億6797万 | -1.35% | 17.92 | 1.27 |
| 12/18 | 10,540 | 10,560 | 10,540 | 10,540 | +0.19% | 3,000 | 1652億274万 | +0.9% | 18.26 | 1.29 |
| 12/17 | 10,520 | 10,520 | 10,520 | 10,520 | 0% | 500 | 1648億8927万 | +1.09% | 18.23 | 1.29 |
| 12/14 | 10,760 | 10,760 | 10,520 | 10,520 | -2.23% | 3,500 | 1648億8927万 | +1.4% | 18.23 | 1.29 |
| 12/13 | 10,840 | 10,840 | 10,760 | 10,760 | -0.37% | 4,000 | 1686億5100万 | +4.06% | 18.64 | 1.32 |
| 12/12 | 10,800 | 10,800 | 10,780 | 10,800 | +0.93% | 6,000 | 1692億7795万 | +4.77% | 18.71 | 1.32 |
| 12/11 | 10,800 | 10,800 | 10,700 | 10,700 | -0.93% | 1,500 | 1677億1056万 | +4.16% | 18.54 | 1.31 |
| 12/07 | 10,800 | 10,800 | 10,800 | 10,800 | 0% | 6,500 | 1692億7795万 | +5.44% | 18.71 | 1.32 |
| 12/06 | 10,800 | 10,800 | 10,800 | 10,800 | 0% | 500 | 1692億7795万 | +5.52% | 18.71 | 1.32 |
| 12/05 | 10,800 | 10,800 | 10,800 | 10,800 | -1.64% | 500 | 1692億7795万 | +5.92% | 18.71 | 1.32 |
| 12/04 | 10,980 | 10,980 | 10,980 | 10,980 | +2.62% | 500 | 1720億9925万 | +7.94% | 19.02 | 1.35 |
| 11/29 | 10,700 | 10,700 | 10,700 | 10,700 | +0.38% | 500 | 1677億1056万 | +5.62% | 18.54 | 1.31 |
| 11/28 | 10,600 | 10,660 | 10,600 | 10,660 | +1.33% | 3,500 | 1670億8361万 | +5.57% | 18.47 | 1.31 |
| 11/27 | 10,700 | 10,700 | 10,520 | 10,520 | -1.68% | 1,500 | 1648億8927万 | +4.56% | 18.23 | 1.29 |
| 11/21 | 10,700 | 10,700 | 10,680 | 10,700 | -2.73% | 5,000 | 1677億1056万 | +6.68% | 18.54 | 1.31 |
| 11/20 | 11,000 | 11,000 | 11,000 | 11,000 | +7.21% | 1,000 | 1724億1273万 | +10.09% | 19.06 | 1.35 |
| 11/19 | 10,260 | 10,260 | 10,260 | 10,260 | -5.18% | 500 | 1608億1406万 | +3.19% | 17.78 | 1.26 |
| 11/15 | 10,500 | 10,820 | 10,500 | 10,820 | +3.05% | 7,000 | 1695億9143万 | +9.04% | 18.75 | 1.33 |
| 11/14 | 10,600 | 10,600 | 10,500 | 10,500 | +1.35% | 1,000 | 1645億7579万 | +6.32% | 18.19 | 1.29 |
| 11/09 | 10,340 | 10,360 | 10,340 | 10,360 | +2.17% | 3,500 | 1623億8144万 | +5.28% | 17.95 | 1.27 |
| 11/08 | 10,140 | 10,140 | 10,140 | 10,140 | +1.4% | 1,000 | 1589億3319万 | +3.41% | 17.57 | 1.24 |
| 11/07 | 10,100 | 10,100 | 10,000 | 10,000 | +3.09% | 6,000 | 1567億3885万 | +2.25% | 17.33 | 1.23 |
| 11/06 | 9,630 | 9,740 | 9,630 | 9,700 | +1.04% | 9,500 | 1520億3668万 | -0.6% | 16.81 | 1.19 |
| 11/05 | 9,600 | 9,600 | 9,600 | 9,600 | +0.63% | 500 | 1504億6929万 | -1.54% | 16.63 | 1.18 |
| 11/02 | 9,440 | 9,580 | 9,440 | 9,540 | +1.17% | 4,000 | 1495億2886万 | -2.19% | 16.53 | 1.17 |
| 11/01 | 9,150 | 9,430 | 9,150 | 9,430 | -1.46% | 1,500 | 1478億473万 | -3.38% | 16.34 | 1.16 |
| 10/31 | 9,570 | 9,570 | 9,570 | 9,570 | -1.44% | 1,000 | 1499億9907万 | -2.09% | 16.58 | 1.17 |
| 10/30 | 9,710 | 9,710 | 9,710 | 9,710 | +0.52% | 1,000 | 1521億9342万 | -0.74% | 16.82 | 1.19 |
| 10/29 | 9,660 | 9,660 | 9,660 | 9,660 | -2.82% | 3,500 | 1514億972万 | -1.29% | 16.74 | 1.18 |
| 10/26 | 9,940 | 9,940 | 9,940 | 9,940 | 0% | 4,000 | 1557億9841万 | +1.52% | 17.22 | 1.22 |
| 10/25 | 10,000 | 10,100 | 9,940 | 9,940 | 0% | 5,000 | 1557億9841万 | +1.57% | 17.22 | 1.22 |
| 10/24 | 9,940 | 9,940 | 9,940 | 9,940 | -6.23% | 2,000 | 1557億9841万 | +1.65% | 17.22 | 1.22 |
| 10/22 | 10,420 | 10,600 | 10,420 | 10,600 | +7.72% | 2,500 | 1661億4318万 | +8.45% | 18.37 | 1.3 |
| 10/19 | 9,830 | 9,840 | 9,830 | 9,840 | -3.53% | 1,000 | 1542億3102万 | +1.01% | 17.05 | 1.21 |
| 10/18 | 10,280 | 10,280 | 10,200 | 10,200 | +2.62% | 1,000 | 1598億7362万 | +4.72% | 17.67 | 1.25 |
| 10/17 | 9,940 | 9,940 | 9,940 | 9,940 | +0.61% | 2,000 | 1557億9841万 | +2.22% | 17.22 | 1.22 |
| 10/16 | 9,740 | 9,880 | 9,740 | 9,880 | +1.44% | 2,000 | 1548億5798万 | +1.67% | 17.12 | 1.21 |
| 10/15 | 9,740 | 9,740 | 9,740 | 9,740 | 0% | 5,000 | 1526億6363万 | +0.24% | 16.88 | 1.19 |
| 10/12 | 9,760 | 9,760 | 9,740 | 9,740 | -0.2% | 5,000 | 1526億6363万 | +0.27% | 16.88 | 1.19 |
| 10/10 | 9,760 | 9,760 | 9,760 | 9,760 | 0% | 9,500 | 1529億7711万 | +0.44% | 16.91 | 1.2 |
| 10/09 | 9,760 | 9,760 | 9,760 | 9,760 | 0% | 1,000 | 1529億7711万 | +0.47% | 16.91 | 1.2 |
| 10/05 | 9,700 | 9,760 | 9,700 | 9,760 | +1.24% | 2,500 | 1529億7711万 | +0.5% | 16.91 | 1.2 |
| 10/03 | 9,600 | 9,640 | 9,600 | 9,640 | +0.42% | 1,500 | 1510億9625万 | -0.71% | 16.7 | 1.18 |
| 10/02 | 9,570 | 9,600 | 9,570 | 9,600 | +0.95% | 4,500 | 1504億6929万 | -1.19% | 16.63 | 1.18 |
| 10/01 | 9,510 | 9,510 | 9,510 | 9,510 | +0.21% | 1,000 | 1490億5864万 | -2.28% | 16.48 | 1.17 |
| 10/01 | 株式併合 5→1 |
| 09/28 | 9,480 | 9,490 | 9,480 | 9,490 | +0.11% | 1,500 | 1487億4516万 | -2.68% | 16.44 | 1.16 |
| 09/27 | 9,520 | 9,520 | 9,480 | 9,480 | 0% | 3,000 | 1485億8842万 | -3.15% | 16.43 | 1.16 |
| 09/26 | 9,280 | 9,500 | 9,280 | 9,480 | -2.27% | 4,500 | 1485億8842万 | -3.5% | 16.43 | 1.16 |
| 09/20 | 9,600 | 9,700 | 9,600 | 9,700 | 0% | 2,000 | 1520億3668万 | -1.63% | 16.81 | 1.19 |
| 09/19 | 9,900 | 9,900 | 9,650 | 9,700 | -0.72% | 7,000 | 1520億3668万 | -1.91% | 16.81 | 1.19 |
| 09/12 | 9,770 | 9,770 | 9,770 | 9,770 | 0% | 6,000 | 1531億3385万 | -1.49% | 16.93 | 1.2 |
| 09/07 | 9,770 | 9,770 | 9,770 | 9,770 | -0.31% | 2,000 | 1531億3385万 | -1.74% | 16.93 | 1.2 |
| 09/06 | 9,800 | 9,800 | 9,800 | 9,800 | 0% | 5,000 | 1536億407万 | -1.69% | 16.98 | 1.2 |
| 09/05 | 9,800 | 9,800 | 9,800 | 9,800 | 0% | 5,000 | 1536億407万 | -1.92% | 16.98 | 1.2 |
| 09/04 | 9,800 | 9,800 | 9,800 | 9,800 | +0.2% | 5,000 | 1536億407万 | -2.16% | 16.98 | 1.2 |
