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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 1,920 | 1,960 | 1,886 | 1,938 | +0.94% | 250,000 | 401億563万 | -3.63% | 3.33 | 0.92 |
| 03/28 | 1,942 | 1,942 | 1,886 | 1,920 | -3.13% | 256,500 | 397億3313万 | -4.95% | 3.3 | 0.91 |
| 03/27 | 1,998 | 2,018 | 1,966 | 1,982 | -1.59% | 151,000 | 410億1618万 | -2.17% | 3.4 | 0.94 |
| 03/26 | 1,998 | 2,048 | 1,970 | 2,014 | +1.92% | 130,500 | 416億7840万 | -0.89% | 3.46 | 0.96 |
| 03/25 | 1,944 | 1,986 | 1,922 | 1,976 | -3.04% | 140,000 | 408億9201万 | -3.14% | 3.39 | 0.94 |
| 03/22 | 2,046 | 2,076 | 2,008 | 2,038 | +0.39% | 181,500 | 421億7506万 | -0.34% | 3.5 | 0.97 |
| 03/20 | 1,998 | 2,048 | 1,986 | 2,030 | +1% | 228,500 | 420億951万 | -1.22% | 3.49 | 0.96 |
| 03/19 | 2,016 | 2,018 | 1,960 | 2,010 | 0% | 150,000 | 415億9562万 | -2.76% | 3.45 | 0.95 |
| 03/18 | 1,952 | 2,010 | 1,930 | 2,010 | +5.57% | 192,500 | 415億9562万 | -3.13% | 3.45 | 0.95 |
| 03/15 | 1,902 | 1,954 | 1,894 | 1,904 | -0.52% | 116,500 | 394億202万 | -8.06% | 3.27 | 0.9 |
| 03/14 | 1,960 | 1,998 | 1,906 | 1,914 | -1.64% | 142,500 | 396億896万 | -7.76% | 3.29 | 0.91 |
| 03/13 | 1,920 | 1,972 | 1,910 | 1,946 | +0.31% | 141,000 | 402億7118万 | -6.49% | 3.34 | 0.92 |
| 03/12 | 1,924 | 1,974 | 1,890 | 1,940 | +4.08% | 248,000 | 401億4701万 | -6.91% | 3.33 | 0.92 |
| 03/11 | 1,862 | 1,874 | 1,792 | 1,864 | +1.3% | 214,000 | 385億7424万 | -10.81% | 3.2 | 0.89 |
| 03/08 | 1,900 | 1,910 | 1,826 | 1,840 | -5.83% | 364,500 | 380億7758万 | -12.21% | 3.16 | 0.87 |
| 03/07 | 1,980 | 1,990 | 1,950 | 1,954 | -3.36% | 236,000 | 404億3674万 | -7.13% | 3.36 | 0.93 |
| 03/06 | 2,010 | 2,032 | 1,980 | 2,022 | +0.4% | 213,000 | 418億4395万 | -3.9% | 3.47 | 0.96 |
| 03/05 | 2,102 | 2,102 | 1,998 | 2,014 | -5.27% | 605,000 | 416億7840万 | -4.37% | 3.46 | 0.96 |
| 03/04 | 2,162 | 2,162 | 2,110 | 2,126 | -1.02% | 201,000 | 439億9616万 | +0.81% | 3.65 | 1.01 |
| 03/01 | 2,150 | 2,194 | 2,138 | 2,148 | +1.23% | 183,500 | 444億5144万 | +1.9% | 3.69 | 1.02 |
| 02/28 | 2,160 | 2,180 | 2,122 | 2,122 | -2.48% | 198,500 | 439億1338万 | +1% | 3.64 | 1.01 |
| 02/27 | 2,140 | 2,210 | 2,130 | 2,176 | +2.93% | 260,500 | 450億3088万 | +4.02% | 3.74 | 1.03 |
| 02/26 | 2,148 | 2,162 | 2,096 | 2,114 | -1.58% | 168,000 | 437億4783万 | +1.63% | 3.63 | 1 |
| 02/25 | 2,176 | 2,208 | 2,144 | 2,148 | +0.66% | 256,000 | 444億5144万 | +3.67% | 3.69 | 1.02 |
| 02/22 | 2,140 | 2,158 | 2,104 | 2,134 | -1.48% | 218,000 | 441億6172万 | +3.44% | 3.66 | 1.01 |
| 02/21 | 2,090 | 2,178 | 2,090 | 2,166 | +4.94% | 448,000 | 448億2394万 | +5.45% | 3.72 | 1.03 |
| 02/20 | 2,124 | 2,164 | 2,062 | 2,064 | -3.19% | 420,500 | 427億1311万 | +1.03% | 3.54 | 0.98 |
| 02/19 | 2,180 | 2,236 | 2,106 | 2,132 | -3.7% | 355,500 | 441億2033万 | +4.66% | 3.66 | 1.01 |
| 02/18 | 2,200 | 2,242 | 2,086 | 2,214 | +5.53% | 559,000 | 458億1726万 | +9.33% | 3.8 | 1.05 |
| 02/15 | 2,192 | 2,196 | 2,090 | 2,098 | -7.98% | 469,500 | 434億1672万 | +4.43% | 3.6 | 1 |
| 02/14 | 2,354 | 2,368 | 2,258 | 2,280 | -2.48% | 555,500 | 471億8309万 | +13.83% | 3.91 | 1.08 |
| 02/13 | 2,258 | 2,396 | 2,120 | 2,338 | +6.08% | 1,662,000 | 483億8336万 | +17.49% | 4.01 | 1.11 |
| 02/12 | 2,060 | 2,204 | 2,046 | 2,204 | +15.76% | 506,500 | 456億1032万 | +11.88% | 3.78 | 1.05 |
| 02/08 | 1,968 | 1,972 | 1,888 | 1,904 | -5.84% | 236,500 | 394億202万 | -2.31% | 3.27 | 0.9 |
| 02/07 | 2,040 | 2,060 | 2,002 | 2,022 | -1.08% | 115,000 | 418億4395万 | +3.96% | 3.47 | 0.96 |
| 02/06 | 2,050 | 2,056 | 1,992 | 2,044 | +0.79% | 140,500 | 422億9923万 | +5.58% | 3.51 | 0.97 |
| 02/05 | 2,130 | 2,136 | 2,028 | 2,028 | -3.15% | 207,500 | 419億6812万 | +5.52% | 3.48 | 0.96 |
| 02/04 | 2,030 | 2,104 | 2,014 | 2,094 | +4.49% | 256,000 | 433億3394万 | +9.92% | 3.6 | 0.99 |
| 02/01 | 2,038 | 2,074 | 2,004 | 2,004 | -1.67% | 183,500 | 414億7145万 | +6.03% | 3.44 | 0.95 |
| 01/31 | 2,020 | 2,056 | 2,010 | 2,038 | +3.45% | 140,500 | 421億7506万 | +8.23% | 3.5 | 0.97 |
| 01/30 | 2,034 | 2,066 | 1,970 | 1,970 | -4.37% | 213,500 | 407億6784万 | +4.84% | 3.38 | 0.94 |
| 01/29 | 2,064 | 2,080 | 1,962 | 2,060 | -1.62% | 325,500 | 426億3034万 | +9.52% | 3.54 | 0.98 |
| 01/28 | 2,172 | 2,198 | 2,072 | 2,094 | -0.85% | 438,500 | 433億3394万 | +11.38% | 3.6 | 0.99 |
| 01/25 | 1,964 | 2,116 | 1,960 | 2,112 | +7.54% | 436,000 | 437億644万 | +12.28% | 3.63 | 1 |
| 01/24 | 1,940 | 2,016 | 1,934 | 1,964 | +2.83% | 411,000 | 406億4368万 | +4.3% | 3.37 | 0.93 |
| 01/23 | 1,840 | 1,946 | 1,820 | 1,910 | +2.36% | 216,500 | 395億2618万 | +0.74% | 3.28 | 0.91 |
| 01/22 | 1,920 | 1,924 | 1,864 | 1,866 | -2.91% | 145,500 | 386億1563万 | -2.2% | 3.2 | 0.89 |
| 01/21 | 1,984 | 1,996 | 1,910 | 1,922 | -0.1% | 163,000 | 397億7452万 | +0.05% | 3.3 | 0.91 |
| 01/18 | 1,880 | 1,938 | 1,852 | 1,924 | +1.8% | 197,500 | 398億1591万 | -0.62% | 3.3 | 0.91 |
| 01/17 | 1,930 | 1,940 | 1,876 | 1,890 | +0.11% | 189,000 | 391億1230万 | -3.08% | 3.25 | 0.9 |
| 01/16 | 1,964 | 1,986 | 1,850 | 1,888 | -2.07% | 275,500 | 390億7091万 | -4.21% | 3.24 | 0.9 |
| 01/15 | 1,804 | 1,950 | 1,804 | 1,928 | +5.13% | 264,500 | 398億9868万 | -3.46% | 3.31 | 0.92 |
| 01/11 | 1,836 | 1,876 | 1,794 | 1,834 | +2% | 245,500 | 379億5341万 | -9.66% | 3.15 | 0.87 |
| 01/10 | 1,898 | 1,930 | 1,794 | 1,798 | -8.08% | 458,500 | 372億842万 | -12.85% | 3.09 | 0.85 |
| 01/09 | 2,010 | 2,032 | 1,940 | 1,956 | +0.2% | 591,000 | 404億7812万 | -6.72% | 3.36 | 0.93 |
| 01/08 | 1,860 | 2,018 | 1,854 | 1,952 | +6.09% | 715,000 | 403億9535万 | -8.14% | 3.35 | 0.93 |
| 01/07 | 1,774 | 1,868 | 1,762 | 1,840 | +8.75% | 453,000 | 380億7758万 | -14.58% | 3.16 | 0.87 |
| 01/04 | 1,690 | 1,714 | 1,628 | 1,692 | -5.37% | 286,000 | 350億1482万 | -22.7% | 2.91 | 0.8 |
| 2018 |
| 12/28 | 1,780 | 1,846 | 1,760 | 1,788 | -1% | 267,500 | 370億147万 | -19.75% | 3.07 | 0.85 |
| 12/27 | 1,800 | 1,834 | 1,744 | 1,806 | +6.24% | 494,000 | 373億7397万 | -20.37% | 3.1 | 0.86 |
| 12/26 | 1,676 | 1,730 | 1,634 | 1,700 | +6.52% | 594,000 | 351億8037万 | -26.22% | 2.92 | 0.81 |
| 12/25 | 1,638 | 1,664 | 1,572 | 1,596 | -7.64% | 749,500 | 330億2816万 | -31.94% | 2.74 | 0.76 |
| 12/21 | 1,796 | 1,834 | 1,700 | 1,728 | -4.42% | 831,500 | 357億5981万 | -27.52% | 2.97 | 0.82 |
| 12/20 | 1,892 | 1,928 | 1,780 | 1,808 | -7.38% | 717,000 | 374億1536万 | -25.47% | 3.1 | 0.86 |
| 12/19 | 1,984 | 2,018 | 1,904 | 1,952 | -2.98% | 616,000 | 403億9535万 | -20.68% | 3.35 | 0.93 |
| 12/18 | 1,988 | 2,050 | 1,958 | 2,012 | -1.95% | 604,500 | 416億3701万 | -19.65% | 3.45 | 0.96 |
| 12/17 | 2,094 | 2,146 | 2,032 | 2,052 | -2.75% | 552,500 | 424億6478万 | -19.53% | 3.52 | 0.97 |
| 12/14 | 2,136 | 2,144 | 2,022 | 2,110 | -2.41% | 515,000 | 436億6505万 | -18.94% | 3.62 | 1 |
| 12/13 | 2,280 | 2,292 | 2,120 | 2,162 | -5.01% | 401,500 | 447億4116万 | -18.63% | 3.71 | 1.03 |
| 12/12 | 2,250 | 2,336 | 2,220 | 2,276 | +2.89% | 331,000 | 471億31万 | -16.32% | 3.91 | 1.08 |
| 12/11 | 2,246 | 2,256 | 2,112 | 2,212 | +1% | 462,500 | 457億7588万 | -20.4% | 3.8 | 1.05 |
| 12/10 | 2,184 | 2,256 | 2,164 | 2,190 | -4.87% | 345,500 | 453億2060万 | -22.91% | 3.76 | 1.04 |
| 12/07 | 2,320 | 2,378 | 2,252 | 2,302 | +1.05% | 379,000 | 476億3837万 | -20.84% | 3.95 | 1.09 |
| 12/06 | 2,414 | 2,464 | 2,212 | 2,278 | -5.63% | 803,000 | 471億4170万 | -22.88% | 3.91 | 1.08 |
| 12/05 | 2,444 | 2,512 | 2,376 | 2,414 | -4.66% | 439,000 | 499億5613万 | -19.35% | 4.14 | 1.15 |
| 12/04 | 2,708 | 2,724 | 2,510 | 2,532 | -8.39% | 613,500 | 523億9806万 | -16.16% | 4.35 | 1.2 |
| 12/03 | 2,710 | 2,822 | 2,708 | 2,764 | +3.83% | 414,000 | 571億9915万 | -9.02% | 4.75 | 1.31 |
| 11/30 | 2,592 | 2,670 | 2,544 | 2,662 | +1.06% | 572,000 | 550億8833万 | -12.75% | 4.57 | 1.26 |
| 11/29 | 2,730 | 2,734 | 2,624 | 2,634 | -1.35% | 232,000 | 545億889万 | -14.31% | 4.52 | 1.25 |
| 11/28 | 2,692 | 2,744 | 2,620 | 2,670 | -0.22% | 363,000 | 552億5388万 | -14.12% | 4.58 | 1.27 |
| 11/27 | 2,760 | 2,798 | 2,654 | 2,676 | -1.55% | 310,500 | 553億7805万 | -15.18% | 4.59 | 1.27 |
| 11/26 | 2,664 | 2,758 | 2,632 | 2,718 | +2.1% | 330,500 | 562億4721万 | -15.22% | 4.67 | 1.29 |
| 11/22 | 2,828 | 2,830 | 2,612 | 2,662 | -4.31% | 553,000 | 550億8833万 | -18.22% | 4.57 | 1.26 |
| 11/21 | 2,624 | 2,860 | 2,622 | 2,782 | +3.11% | 429,000 | 575億7165万 | -15.85% | 4.78 | 1.32 |
| 11/20 | 2,624 | 2,770 | 2,604 | 2,698 | -1.68% | 370,500 | 558億3332万 | -19.58% | 4.63 | 1.28 |
| 11/19 | 2,618 | 2,790 | 2,566 | 2,744 | +6.94% | 564,000 | 567億8526万 | -19.32% | 4.71 | 1.3 |
| 11/16 | 2,770 | 2,840 | 2,540 | 2,566 | -7.36% | 623,000 | 531億167万 | -25.47% | 4.41 | 1.22 |
| 11/15 | 2,600 | 2,840 | 2,586 | 2,770 | +3.2% | 847,500 | 573億2332万 | -20.7% | 4.76 | 1.32 |
| 11/14 | 3,040 | 3,046 | 2,660 | 2,684 | -11.18% | 927,500 | 555億4360万 | -23.86% | 4.61 | 1.27 |
| 11/13 | 2,942 | 3,128 | 2,822 | 3,022 | -4.37% | 680,000 | 625億3829万 | -15.33% | 5.19 | 1.43 |
| 11/12 | 3,306 | 3,418 | 3,142 | 3,160 | -7% | 499,000 | 653億9411万 | -12% | 5.43 | 1.5 |
| 11/09 | 3,398 | 3,462 | 3,266 | 3,398 | -1.16% | 524,000 | 703億1936万 | -5.98% | 5.83 | 1.61 |
| 11/08 | 3,842 | 3,854 | 3,382 | 3,438 | -8.12% | 1,037,500 | 711億4714万 | -5.32% | 5.9 | 1.63 |
| 11/07 | 4,006 | 4,178 | 3,516 | 3,742 | -0.64% | 2,042,000 | 774億3822万 | +2.63% | 6.43 | 1.78 |
| 11/06 | 3,844 | 3,872 | 3,722 | 3,766 | +0.05% | 152,000 | 779億3488万 | +3.01% | 6.47 | 1.79 |
| 11/05 | 3,762 | 3,860 | 3,720 | 3,764 | -2.03% | 235,500 | 778億9349万 | +2.62% | 6.46 | 1.79 |
| 11/02 | 3,580 | 3,894 | 3,580 | 3,842 | +11.3% | 437,500 | 795億765万 | +4.49% | 6.6 | 1.82 |
| 11/01 | 3,240 | 3,530 | 3,226 | 3,452 | +5.76% | 333,000 | 714億3686万 | -6.25% | 5.93 | 1.64 |
| 10/31 | 3,228 | 3,268 | 3,110 | 3,264 | +5.7% | 304,000 | 675億4632万 | -11.88% | 5.6 | 1.55 |
| 10/30 | 2,940 | 3,142 | 2,930 | 3,088 | +3.49% | 266,000 | 639億412万 | -17.21% | 5.3 | 1.47 |
