株価チャート
2018/10/11～2019/03/11
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 |
|---|
| 2020 | 2/1, 株式分割 1→2 |
| 2019 |
| 03/11 | 1,555 | 1,583 | 1,540 | 1,573 | +1.13% | 24,000 | 377億4000万 | -7.12% | 11.95 | 1.69 |
| 03/08 | 1,603 | 1,610 | 1,555 | 1,555 | -4.31% | 35,200 | 373億2000万 | -8.04% | 11.82 | 1.67 |
| 03/07 | 1,613 | 1,635 | 1,608 | 1,625 | +0.78% | 19,200 | 390億 | -3.79% | 12.35 | 1.75 |
| 03/06 | 1,633 | 1,638 | 1,613 | 1,613 | -2.27% | 39,000 | 387億 | -4.19% | 12.25 | 1.74 |
| 03/05 | 1,648 | 1,660 | 1,633 | 1,650 | -0.9% | 21,200 | 396億 | -1.73% | 12.54 | 1.78 |
| 03/04 | 1,680 | 1,680 | 1,650 | 1,665 | -1.04% | 36,000 | 399億6000万 | -0.48% | 12.65 | 1.79 |
| 03/01 | 1,698 | 1,703 | 1,673 | 1,683 | -1.03% | 29,000 | 403億8000万 | +0.87% | 12.79 | 1.81 |
| 02/28 | 1,700 | 1,730 | 1,683 | 1,700 | +0.15% | 21,400 | 408億 | +2.41% | 12.92 | 1.83 |
| 02/27 | 1,698 | 1,708 | 1,685 | 1,698 | 0% | 27,600 | 407億4000万 | +2.82% | 12.9 | 1.83 |
| 02/26 | 1,698 | 1,708 | 1,670 | 1,698 | +0.3% | 36,400 | 407億4000万 | +3.32% | 12.9 | 1.83 |
| 02/25 | 1,710 | 1,715 | 1,678 | 1,693 | -0.15% | 34,200 | 406億2000万 | +3.45% | 12.86 | 1.82 |
| 02/22 | 1,683 | 1,695 | 1,663 | 1,695 | +0.74% | 38,800 | 406億8000万 | +4.05% | 12.88 | 1.82 |
| 02/21 | 1,710 | 1,710 | 1,658 | 1,683 | -1.9% | 52,200 | 403億8000万 | +3.79% | 12.79 | 1.81 |
| 02/20 | 1,685 | 1,760 | 1,663 | 1,715 | +0.88% | 59,000 | 411億6000万 | +6.32% | 13.03 | 1.85 |
| 02/19 | 1,733 | 1,765 | 1,690 | 1,700 | -3% | 55,800 | 408億 | +5.99% | 12.92 | 1.83 |
| 02/18 | 1,795 | 1,810 | 1,738 | 1,753 | -0.43% | 47,400 | 420億6000万 | +9.87% | 13.32 | 1.89 |
| 02/15 | 1,805 | 1,805 | 1,750 | 1,760 | -2.63% | 35,200 | 422億4000万 | +11.25% | 13.38 | 1.89 |
| 02/14 | 1,815 | 1,853 | 1,793 | 1,808 | -1.09% | 44,800 | 433億8000万 | +15.05% | 13.74 | 1.95 |
| 02/13 | 1,738 | 1,890 | 1,735 | 1,828 | +5.03% | 167,600 | 438億6000万 | +17.37% | 13.89 | 1.97 |
| 02/12 | 1,755 | 1,783 | 1,720 | 1,740 | -1.69% | 68,200 | 417億6000万 | +12.77% | 13.22 | 1.87 |
| 02/08 | 1,745 | 1,790 | 1,720 | 1,770 | +0.28% | 66,200 | 424億8000万 | +15.76% | 13.45 | 1.91 |
| 02/07 | 1,715 | 1,775 | 1,700 | 1,765 | +1.88% | 47,000 | 423億6000万 | +16.35% | 13.41 | 1.9 |
| 02/06 | 1,603 | 1,748 | 1,563 | 1,733 | +5.8% | 135,800 | 415億8000万 | +15.04% | 13.17 | 1.86 |
| 02/05 | 1,598 | 1,645 | 1,585 | 1,638 | +3.31% | 57,000 | 393億 | +9.61% | 12.44 | 1.76 |
| 02/04 | 1,548 | 1,588 | 1,535 | 1,585 | +4.28% | 29,600 | 380億4000万 | +6.73% | 12.05 | 1.71 |
| 02/01 | 1,492 | 1,530 | 1,492 | 1,520 | +0.66% | 19,800 | 364億8000万 | +2.63% | 11.55 | 1.64 |
| 01/31 | 1,500 | 1,523 | 1,485 | 1,510 | +1.85% | 18,000 | 362億4000万 | +2.03% | 11.48 | 1.63 |
| 01/30 | 1,503 | 1,503 | 1,474 | 1,483 | -1.17% | 28,400 | 355億8000万 | +0.1% | 11.27 | 1.6 |
| 01/29 | 1,508 | 1,508 | 1,461 | 1,500 | -0.99% | 23,000 | 360億 | +1.01% | 11.4 | 1.61 |
| 01/28 | 1,525 | 1,538 | 1,505 | 1,515 | -1.3% | 26,200 | 363億6000万 | +1.75% | 11.51 | 1.63 |
| 01/25 | 1,497 | 1,565 | 1,497 | 1,535 | +3.33% | 42,600 | 368億4000万 | +2.68% | 11.67 | 1.65 |
| 01/24 | 1,485 | 1,500 | 1,466 | 1,486 | +1.47% | 15,200 | 356億5200万 | -1.3% | 11.29 | 1.6 |
| 01/23 | 1,493 | 1,496 | 1,460 | 1,464 | -2.27% | 22,400 | 351億3600万 | -3.43% | 11.13 | 1.58 |
| 01/22 | 1,533 | 1,533 | 1,487 | 1,498 | -1.45% | 22,600 | 359億5200万 | -1.9% | 11.38 | 1.61 |
| 01/21 | 1,550 | 1,568 | 1,518 | 1,520 | +0.16% | 37,000 | 364億8000万 | -1.23% | 11.55 | 1.64 |
| 01/18 | 1,515 | 1,540 | 1,513 | 1,518 | +1.17% | 27,800 | 364億2000万 | -2.22% | 11.53 | 1.63 |
| 01/17 | 1,503 | 1,518 | 1,475 | 1,500 | +0.64% | 24,400 | 360億 | -4.03% | 11.4 | 1.61 |
| 01/16 | 1,518 | 1,545 | 1,487 | 1,491 | -0.07% | 39,400 | 357億7200万 | -5.54% | 11.33 | 1.6 |
| 01/15 | 1,441 | 1,496 | 1,441 | 1,492 | +2.23% | 31,200 | 357億9600万 | -6.43% | 11.33 | 1.61 |
| 01/11 | 1,462 | 1,497 | 1,438 | 1,459 | +0.72% | 23,400 | 350億1600万 | -9.38% | 11.09 | 1.57 |
| 01/10 | 1,469 | 1,469 | 1,430 | 1,449 | -2.39% | 32,000 | 347億6400万 | -11.08% | 11.01 | 1.56 |
| 01/09 | 1,443 | 1,513 | 1,443 | 1,484 | +2.77% | 48,800 | 356億1600万 | -9.95% | 11.28 | 1.6 |
| 01/08 | 1,474 | 1,474 | 1,426 | 1,444 | -2.04% | 60,800 | 346億5600万 | -13.17% | 10.97 | 1.55 |
| 01/07 | 1,458 | 1,479 | 1,447 | 1,474 | +5.17% | 38,000 | 353億7600万 | -12.1% | 11.2 | 1.59 |
| 01/04 | 1,431 | 1,431 | 1,368 | 1,402 | -3.81% | 41,200 | 336億3600万 | -17.12% | 10.65 | 1.51 |
| 2018 |
| 12/28 | 1,480 | 1,480 | 1,419 | 1,457 | -3.03% | 35,800 | 349億6800万 | -14.65% | 11.07 | 1.57 |
| 12/27 | 1,494 | 1,508 | 1,433 | 1,503 | +5.92% | 54,800 | 360億6000万 | -12.75% | 11.42 | 1.62 |
| 12/26 | 1,452 | 1,462 | 1,385 | 1,419 | -0.11% | 50,600 | 340億4400万 | -18.05% | 10.78 | 1.53 |
| 12/25 | 1,518 | 1,518 | 1,410 | 1,420 | -4.86% | 77,000 | 340億8000万 | -18.58% | 10.79 | 1.53 |
| 12/21 | 1,485 | 1,505 | 1,418 | 1,493 | +0.47% | 67,600 | 358億2000万 | -15.01% | 11.34 | 1.61 |
| 12/20 | 1,533 | 1,595 | 1,478 | 1,486 | -4.01% | 121,400 | 356億5200万 | -15.88% | 11.29 | 1.6 |
| 12/19 | 1,570 | 1,585 | 1,533 | 1,548 | -1.43% | 53,800 | 371億4000万 | -12.87% | 11.76 | 1.67 |
| 12/18 | 1,573 | 1,588 | 1,548 | 1,570 | -2.33% | 49,000 | 376億8000万 | -12% | 11.93 | 1.69 |
| 12/17 | 1,655 | 1,655 | 1,603 | 1,608 | -3.89% | 60,200 | 385億8000万 | -10.25% | 12.22 | 1.73 |
| 12/14 | 1,778 | 1,778 | 1,670 | 1,673 | -5.64% | 78,800 | 401億4000万 | -7.39% | 12.71 | 1.8 |
| 12/13 | 1,763 | 1,778 | 1,700 | 1,773 | 0% | 56,800 | 425億4000万 | -2.45% | 13.47 | 1.91 |
| 12/12 | 1,730 | 1,778 | 1,718 | 1,773 | +2.6% | 40,800 | 425億4000万 | -2.77% | 13.47 | 1.91 |
| 12/11 | 1,800 | 1,820 | 1,725 | 1,728 | -4.03% | 37,000 | 414億6000万 | -5.03% | 13.13 | 1.86 |
| 12/10 | 1,810 | 1,818 | 1,760 | 1,800 | -1.77% | 41,600 | 432億 | -0.99% | 13.68 | 1.94 |
| 12/07 | 1,830 | 1,843 | 1,803 | 1,833 | +1.24% | 32,000 | 439億8000万 | +0.96% | 13.93 | 1.97 |
| 12/06 | 1,873 | 1,878 | 1,800 | 1,810 | -3.21% | 35,800 | 434億4000万 | +0.17% | 13.75 | 1.95 |
| 12/05 | 1,835 | 1,903 | 1,828 | 1,870 | -0.8% | 44,400 | 448億8000万 | +4% | 14.21 | 2.01 |
| 12/04 | 1,898 | 1,930 | 1,883 | 1,885 | -1.18% | 45,000 | 452億4000万 | +5.78% | 14.32 | 2.03 |
| 12/03 | 1,938 | 1,960 | 1,890 | 1,908 | -0.91% | 55,000 | 457億8000万 | +8.2% | 14.5 | 2.05 |
| 11/30 | 1,915 | 1,940 | 1,850 | 1,925 | +0.79% | 70,400 | 462億 | +10.13% | 14.63 | 2.07 |
| 11/29 | 1,893 | 1,915 | 1,860 | 1,910 | +2.69% | 52,600 | 458億4000万 | +10.09% | 14.51 | 2.06 |
| 11/28 | 1,848 | 1,878 | 1,830 | 1,860 | +3.05% | 51,000 | 446億4000万 | +7.76% | 14.13 | 2 |
| 11/27 | 1,813 | 1,833 | 1,780 | 1,805 | -0.41% | 42,400 | 433億2000万 | +4.94% | 13.72 | 1.94 |
| 11/26 | 1,798 | 1,863 | 1,788 | 1,813 | -0.28% | 39,600 | 435億 | +5.5% | 13.77 | 1.95 |
| 11/22 | 1,850 | 1,858 | 1,793 | 1,818 | -0.55% | 52,000 | 436億2000万 | +5.85% | 13.81 | 1.96 |
| 11/21 | 1,698 | 1,860 | 1,695 | 1,828 | +6.1% | 179,000 | 438億6000万 | +6.5% | 13.89 | 1.97 |
| 11/20 | 1,728 | 1,728 | 1,695 | 1,723 | -1.43% | 40,600 | 413億4000万 | +0.73% | 13.09 | 1.85 |
| 11/19 | 1,715 | 1,753 | 1,703 | 1,748 | +1.9% | 65,200 | 419億4000万 | +2.43% | 13.28 | 1.88 |
| 11/16 | 1,740 | 1,793 | 1,703 | 1,715 | -1.15% | 48,800 | 411億6000万 | +0.88% | 13.03 | 1.85 |
| 11/15 | 1,728 | 1,760 | 1,693 | 1,735 | 0% | 62,000 | 416億4000万 | +2.3% | 13.19 | 1.87 |
| 11/14 | 1,758 | 1,763 | 1,735 | 1,735 | -1% | 61,600 | 416億4000万 | +2.54% | 13.19 | 1.87 |
| 11/13 | 1,745 | 1,793 | 1,710 | 1,753 | -0.43% | 70,000 | 420億6000万 | +3.7% | 13.32 | 1.89 |
| 11/12 | 1,918 | 1,928 | 1,760 | 1,760 | -10.32% | 176,000 | 422億4000万 | +4.27% | 13.38 | 1.89 |
| 11/09 | 1,918 | 1,975 | 1,910 | 1,963 | +0.51% | 126,800 | 471億 | +16.68% | 14.91 | 2.11 |
| 11/08 | 1,953 | 2,023 | 1,903 | 1,953 | +1.83% | 284,000 | 468億6000万 | +16.92% | 14.84 | 2.1 |
| 11/07 | 1,780 | 2,005 | 1,770 | 1,918 | +13.97% | 597,400 | 460億2000万 | +15.65% | 14.57 | 2.06 |
| 11/06 | 1,673 | 1,685 | 1,595 | 1,683 | -0.59% | 105,200 | 403億8000万 | +2.03% | 12.79 | 1.81 |
| 11/05 | 1,700 | 1,728 | 1,668 | 1,693 | -1.88% | 68,800 | 406億2000万 | +2.51% | 12.86 | 1.82 |
| 11/02 | 1,658 | 1,730 | 1,658 | 1,725 | +4.7% | 91,000 | 414億 | +4.48% | 13.11 | 1.86 |
| 11/01 | 1,558 | 1,670 | 1,558 | 1,648 | +3.45% | 138,800 | 395億4000万 | -0.15% | 12.52 | 1.77 |
| 10/31 | 1,595 | 1,623 | 1,545 | 1,593 | +9.3% | 256,000 | 382億2000万 | -3.48% | 12.1 | 1.71 |
| 10/30 | 1,415 | 1,503 | 1,392 | 1,457 | +2.97% | 174,800 | 349億6800万 | -11.7% | 11.07 | 1.57 |
| 10/29 | 1,488 | 1,528 | 1,413 | 1,415 | -7.06% | 148,800 | 339億6000万 | -14.55% | 10.75 | 1.52 |
| 10/26 | 1,633 | 1,635 | 1,485 | 1,523 | -4.69% | 117,800 | 365億4000万 | -8.45% | 11.57 | 1.64 |
| 10/25 | 1,645 | 1,648 | 1,593 | 1,598 | -5.75% | 60,000 | 383億4000万 | -4.11% | 12.14 | 1.72 |
| 10/24 | 1,718 | 1,723 | 1,673 | 1,695 | -0.59% | 41,000 | 406億8000万 | +1.8% | 12.88 | 1.82 |
| 10/23 | 1,745 | 1,748 | 1,698 | 1,705 | -3.4% | 44,400 | 409億2000万 | +2.65% | 12.96 | 1.84 |
| 10/22 | 1,798 | 1,798 | 1,733 | 1,765 | -0.7% | 45,800 | 423億6000万 | +6.52% | 13.41 | 1.9 |
| 10/19 | 1,753 | 1,800 | 1,738 | 1,778 | -0.56% | 74,200 | 426億6000万 | +7.92% | 13.51 | 1.91 |
| 10/18 | 1,708 | 1,790 | 1,708 | 1,788 | +5.93% | 127,600 | 429億 | +9.13% | 13.58 | 1.92 |
| 10/17 | 1,633 | 1,690 | 1,625 | 1,688 | +3.69% | 59,200 | 405億 | +3.72% | 12.82 | 1.82 |
| 10/16 | 1,593 | 1,663 | 1,593 | 1,628 | +2.2% | 61,400 | 390億6000万 | +0.46% | 12.37 | 1.75 |
| 10/15 | 1,635 | 1,655 | 1,583 | 1,593 | -1.55% | 101,400 | 382億2000万 | -1.39% | 12.1 | 1.71 |
| 10/12 | 1,603 | 1,650 | 1,598 | 1,618 | -0.46% | 75,200 | 388億2000万 | +0.28% | 12.29 | 1.74 |
| 10/11 | 1,615 | 1,655 | 1,593 | 1,625 | -4.27% | 87,000 | 390億 | +0.99% | 12.35 | 1.75 |
