株価チャート
2018/10/01～2019/02/28
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2019 |
| 02/28 | 1,038 | 1,080 | 1,038 | 1,065 | +2.7% | 15,000 | 114億6813万 | +3.5% | 22.37 | 4.94 |
| 02/27 | 1,082 | 1,082 | 1,031 | 1,037 | -3.22% | 20,200 | 111億6662万 | +0.78% | 21.78 | 4.81 |
| 02/26 | 1,076 | 1,109 | 1,068 | 1,072 | +0.28% | 23,000 | 115億3812万 | +3.73% | 22.5 | 4.97 |
| 02/25 | 1,099 | 1,111 | 1,068 | 1,069 | -2.51% | 25,400 | 115億582万 | +3.14% | 22.44 | 4.96 |
| 02/22 | 1,073 | 1,099 | 1,073 | 1,096 | +2.29% | 23,200 | 118億194万 | +5.59% | 23.02 | 5.08 |
| 02/21 | 1,042 | 1,073 | 1,032 | 1,072 | +5.26% | 29,600 | 115億3169万 | +2.93% | 22.56 | 4.98 |
| 02/20 | 1,039 | 1,039 | 1,009 | 1,018 | -1.45% | 18,000 | 109億5591万 | -2.49% | 21.44 | 4.73 |
| 02/19 | 1,010 | 1,033 | 995 | 1,033 | +3.09% | 34,600 | 111億1735万 | -1.53% | 21.75 | 4.8 |
| 02/18 | 985 | 1,012 | 985 | 1,002 | +1.83% | 35,200 | 107億8372万 | -4.57% | 21.1 | 4.66 |
| 02/15 | 1,006 | 1,006 | 983 | 984 | -1.35% | 22,200 | 105億9000万 | -6.46% | 20.72 | 4.58 |
| 02/14 | 991 | 1,017 | 979 | 998 | +0.96% | 37,200 | 107億3529万 | -5.36% | 21 | 4.64 |
| 02/13 | 1,010 | 1,011 | 988 | 988 | -1.74% | 20,800 | 106億3305万 | -6.7% | 20.8 | 4.59 |
| 02/12 | 979 | 1,026 | 979 | 1,006 | +3.02% | 22,000 | 108億2139万 | -5.59% | 21.17 | 4.68 |
| 02/08 | 993 | 997 | 975 | 976 | -1.81% | 23,000 | 105億390万 | -8.53% | 20.55 | 4.54 |
| 02/07 | 1,004 | 1,004 | 990 | 994 | -0.7% | 16,200 | 106億9762万 | -7.1% | 20.93 | 4.62 |
| 02/06 | 1,041 | 1,066 | 994 | 1,001 | -3.75% | 69,000 | 107億7296万 | -6.45% | 21.08 | 4.66 |
| 02/05 | 1,059 | 1,078 | 1,021 | 1,040 | +1.46% | 17,200 | 111億9268万 | -2.26% | 21.9 | 4.84 |
| 02/04 | 1,029 | 1,038 | 1,003 | 1,025 | +1.54% | 10,400 | 110億3125万 | -3.12% | 21.58 | 4.77 |
| 02/01 | 1,039 | 1,042 | 1,007 | 1,010 | -0.79% | 15,600 | 108億6444万 | -4.67% | 21.26 | 4.69 |
| 01/31 | 1,005 | 1,059 | 1,005 | 1,018 | +1.6% | 24,800 | 109億5053万 | -4.01% | 21.42 | 4.73 |
| 01/30 | 1,036 | 1,039 | 998 | 1,002 | -3.61% | 27,200 | 107億7834万 | -5.96% | 21.09 | 4.66 |
| 01/29 | 1,073 | 1,073 | 1,039 | 1,039 | -3.12% | 15,000 | 111億8192万 | -2.9% | 21.88 | 4.83 |
| 01/28 | 1,067 | 1,090 | 1,063 | 1,073 | +2.14% | 10,200 | 115億4245万 | -0.23% | 22.58 | 4.99 |
| 01/25 | 1,050 | 1,060 | 1,039 | 1,050 | -0.19% | 17,200 | 113億31万 | -2.78% | 22.11 | 4.88 |
| 01/24 | 1,085 | 1,085 | 1,042 | 1,052 | -2.73% | 22,200 | 113億2183万 | -3.13% | 22.15 | 4.89 |
| 01/23 | 1,111 | 1,111 | 1,081 | 1,082 | -4.59% | 21,600 | 116億3931万 | -0.78% | 22.77 | 5.03 |
| 01/22 | 1,134 | 1,135 | 1,110 | 1,134 | -0.04% | 18,000 | 121億9895万 | +3.9% | 23.87 | 5.27 |
| 01/21 | 1,140 | 1,160 | 1,123 | 1,134 | +0.31% | 20,800 | 122億433万 | +3.94% | 23.88 | 5.27 |
| 01/18 | 1,166 | 1,166 | 1,124 | 1,131 | -3.04% | 21,600 | 121億6666万 | +3.24% | 23.8 | 5.26 |
| 01/17 | 1,133 | 1,176 | 1,096 | 1,166 | +0.95% | 61,600 | 125億4872万 | +6.1% | 24.55 | 5.42 |
| 01/16 | 1,282 | 1,295 | 1,140 | 1,155 | +2.03% | 196,000 | 124億3034万 | +4.9% | 24.32 | 5.37 |
| 01/15 | 1,090 | 1,140 | 1,083 | 1,132 | +6.34% | 57,600 | 121億8281万 | +2.54% | 23.84 | 5.26 |
| 01/11 | 1,058 | 1,094 | 1,040 | 1,065 | +2.45% | 35,000 | 114億5636万 | -4.19% | 22.41 | 4.95 |
| 01/10 | 1,038 | 1,060 | 1,021 | 1,039 | -0.53% | 13,600 | 111億8192万 | -7.15% | 21.88 | 4.83 |
| 01/09 | 1,119 | 1,119 | 1,025 | 1,045 | -6.7% | 32,400 | 112億4111万 | -7.32% | 21.99 | 4.86 |
| 01/08 | 1,135 | 1,150 | 1,100 | 1,120 | -1.37% | 17,000 | 120億4828万 | -1.28% | 23.57 | 5.21 |
| 01/07 | 1,166 | 1,180 | 1,087 | 1,135 | +6.47% | 15,800 | 122億1509万 | -0.44% | 23.9 | 5.28 |
| 01/04 | 1,003 | 1,075 | 1,003 | 1,066 | +0.71% | 14,000 | 114億7250万 | -7.06% | 22.45 | 4.96 |
| 2018 |
| 12/28 | 981 | 1,075 | 981 | 1,059 | +7.96% | 36,200 | 113億9178万 | -8.28% | 22.29 | 4.92 |
| 12/27 | 991 | 1,008 | 900 | 981 | +15.29% | 46,800 | 105億5233万 | -15.47% | 20.65 | 4.56 |
| 12/26 | 950 | 955 | 851 | 851 | -5.92% | 35,400 | 91億5325万 | -27.18% | 17.91 | 3.96 |
| 12/25 | 935 | 999 | 903 | 904 | -12.19% | 58,400 | 97億2902万 | -23.52% | 19.03 | 4.2 |
| 12/21 | 1,033 | 1,038 | 916 | 1,030 | -2.46% | 60,800 | 110億7968万 | -13.7% | 21.68 | 4.79 |
| 12/20 | 1,105 | 1,105 | 1,013 | 1,056 | -5.59% | 32,000 | 113億5950万 | -12.04% | 22.22 | 4.91 |
| 12/19 | 1,106 | 1,164 | 1,093 | 1,118 | -1.15% | 18,200 | 120億3213万 | -7.14% | 23.54 | 5.2 |
| 12/18 | 1,151 | 1,157 | 1,112 | 1,131 | -4.15% | 15,600 | 121億7204万 | -6.22% | 23.81 | 5.26 |
| 12/17 | 1,196 | 1,205 | 1,150 | 1,180 | -1.26% | 17,800 | 126億9939万 | -2.24% | 24.85 | 5.49 |
| 12/14 | 1,241 | 1,248 | 1,183 | 1,195 | +0.38% | 18,800 | 128億6082万 | -1.08% | 25.16 | 5.56 |
| 12/13 | 1,169 | 1,209 | 1,160 | 1,191 | +3.88% | 12,200 | 128億1239万 | -1.45% | 25.07 | 5.54 |
| 12/12 | 1,162 | 1,162 | 1,112 | 1,146 | +3.1% | 11,400 | 123億3348万 | -5.13% | 24.13 | 5.33 |
| 12/11 | 1,131 | 1,171 | 1,093 | 1,112 | -1.68% | 19,000 | 119億6218万 | -7.99% | 23.4 | 5.17 |
| 12/10 | 1,229 | 1,245 | 1,130 | 1,131 | -9.2% | 48,400 | 121億6666万 | -6.72% | 23.8 | 5.26 |
| 12/07 | 1,244 | 1,260 | 1,237 | 1,245 | +2.38% | 15,200 | 133億9893万 | +2.55% | 26.22 | 5.79 |
| 12/06 | 1,230 | 1,248 | 1,200 | 1,216 | -1.18% | 16,800 | 130億8683万 | +0.41% | 25.6 | 5.66 |
| 12/05 | 1,220 | 1,250 | 1,208 | 1,231 | -0.04% | 17,400 | 132億4288万 | +1.86% | 25.91 | 5.72 |
| 12/04 | 1,303 | 1,320 | 1,230 | 1,231 | -5.92% | 39,400 | 132億4826万 | +2.5% | 25.92 | 5.73 |
| 12/03 | 1,275 | 1,320 | 1,275 | 1,309 | +4.72% | 27,000 | 140億8233万 | +9.68% | 27.55 | 6.09 |
| 11/30 | 1,250 | 1,272 | 1,244 | 1,250 | -0.04% | 12,400 | 134億4736万 | +5.35% | 26.31 | 5.81 |
| 11/29 | 1,240 | 1,300 | 1,221 | 1,250 | +2.42% | 66,200 | 134億5275万 | +5.66% | 26.32 | 5.81 |
| 11/28 | 1,268 | 1,280 | 1,219 | 1,221 | -4.09% | 26,400 | 131億3526万 | +3.08% | 25.7 | 5.68 |
| 11/27 | 1,281 | 1,320 | 1,238 | 1,273 | -2.42% | 36,800 | 136億9489万 | +7.2% | 26.79 | 5.92 |
| 11/26 | 1,234 | 1,323 | 1,221 | 1,304 | +5.67% | 25,600 | 140億3390万 | +9.76% | 27.46 | 6.06 |
| 11/22 | 1,228 | 1,249 | 1,204 | 1,234 | +1.94% | 25,200 | 132億8055万 | +4.05% | 25.98 | 5.74 |
| 11/21 | 1,175 | 1,216 | 1,164 | 1,211 | +3.02% | 20,800 | 130億1747万 | +1.89% | 25.47 | 5.63 |
| 11/20 | 1,210 | 1,234 | 1,175 | 1,175 | -3.29% | 29,800 | 126億3571万 | -1.09% | 24.72 | 5.46 |
| 11/19 | 1,208 | 1,244 | 1,181 | 1,215 | +2.7% | 19,600 | 130億6586万 | +2.1% | 25.56 | 5.65 |
| 11/16 | 1,210 | 1,216 | 1,183 | 1,183 | -0.5% | 18,400 | 127億2174万 | -0.92% | 24.89 | 5.5 |
| 11/15 | 1,154 | 1,216 | 1,154 | 1,189 | +3.08% | 16,000 | 127億8626万 | -1.16% | 25.02 | 5.53 |
| 11/14 | 1,174 | 1,189 | 1,154 | 1,154 | -1.75% | 15,000 | 124億450万 | -4.59% | 24.27 | 5.36 |
| 11/13 | 1,146 | 1,202 | 1,134 | 1,174 | +0.26% | 21,800 | 126億2496万 | -3.77% | 24.7 | 5.46 |
| 11/12 | 1,186 | 1,196 | 1,169 | 1,171 | -1.8% | 11,200 | 125億9269万 | -4.8% | 24.64 | 5.44 |
| 11/09 | 1,207 | 1,207 | 1,175 | 1,193 | -1% | 12,200 | 128億2390万 | -3.99% | 25.09 | 5.54 |
| 11/08 | 1,220 | 1,220 | 1,188 | 1,205 | +2.16% | 7,600 | 129億5295万 | -3.56% | 25.34 | 5.6 |
| 11/07 | 1,158 | 1,218 | 1,141 | 1,179 | +1.86% | 18,400 | 126億7873万 | -5.91% | 24.81 | 5.48 |
| 11/06 | 1,190 | 1,190 | 1,145 | 1,158 | -2.89% | 33,800 | 124億4752万 | -7.99% | 24.35 | 5.38 |
| 11/05 | 1,200 | 1,207 | 1,120 | 1,192 | +0.17% | 27,600 | 128億1852万 | -5.77% | 25.08 | 5.54 |
| 11/02 | 1,173 | 1,250 | 1,167 | 1,190 | +1.49% | 38,400 | 127億9702万 | -6.08% | 25.04 | 5.53 |
| 11/01 | 1,145 | 1,180 | 1,126 | 1,173 | +3.58% | 24,200 | 126億883万 | -7.53% | 24.67 | 5.45 |
| 10/31 | 1,132 | 1,165 | 1,077 | 1,132 | +7.15% | 31,400 | 121億7330万 | -11.01% | 23.82 | 5.26 |
| 10/30 | 981 | 1,097 | 981 | 1,057 | +1.29% | 51,400 | 113億6138万 | -17.2% | 22.23 | 4.91 |
| 10/29 | 1,111 | 1,145 | 1,020 | 1,043 | -7.08% | 62,600 | 112億1621万 | -18.64% | 21.94 | 4.85 |
| 10/26 | 1,239 | 1,239 | 1,081 | 1,123 | -5.83% | 54,600 | 120億7114万 | -12.92% | 23.62 | 5.22 |
| 10/25 | 1,200 | 1,222 | 1,176 | 1,192 | -5.4% | 26,600 | 128億1852万 | -7.88% | 25.08 | 5.54 |
| 10/24 | 1,292 | 1,292 | 1,200 | 1,260 | -2.44% | 48,600 | 135億4978万 | -2.78% | 26.51 | 5.86 |
| 10/23 | 1,347 | 1,362 | 1,280 | 1,292 | -0.77% | 53,400 | 138億8853万 | -0.35% | 27.17 | 6 |
| 10/22 | 1,275 | 1,324 | 1,251 | 1,302 | +4% | 21,600 | 139億9607万 | +0.58% | 27.38 | 6.05 |
| 10/19 | 1,256 | 1,331 | 1,248 | 1,252 | -3.66% | 29,000 | 134億5838万 | -3.06% | 26.33 | 5.82 |
| 10/18 | 1,214 | 1,325 | 1,214 | 1,299 | +7.4% | 40,200 | 139億6918万 | +0.62% | 27.33 | 6.04 |
| 10/17 | 1,244 | 1,244 | 1,178 | 1,210 | -0.78% | 47,400 | 130億672万 | -6.24% | 25.45 | 5.62 |
| 10/16 | 1,304 | 1,304 | 1,209 | 1,219 | -7.12% | 86,400 | 131億888万 | -5.58% | 25.65 | 5.66 |
| 10/15 | 1,503 | 1,538 | 1,300 | 1,313 | -6.98% | 131,600 | 141億1436万 | +1.67% | 27.61 | 6.1 |
| 10/12 | 1,333 | 1,423 | 1,282 | 1,411 | +5.69% | 51,000 | 151億7361万 | +9.89% | 29.69 | 6.56 |
| 10/11 | 1,354 | 1,390 | 1,325 | 1,335 | -6.58% | 38,600 | 143億5632万 | +4.87% | 28.09 | 6.2 |
| 10/10 | 1,432 | 1,445 | 1,404 | 1,429 | -0.21% | 26,200 | 153億6718万 | +12.96% | 30.07 | 6.64 |
| 10/09 | 1,447 | 1,472 | 1,420 | 1,432 | -2.25% | 41,400 | 153億9944万 | +14.1% | 30.13 | 6.65 |
| 10/05 | 1,370 | 1,465 | 1,341 | 1,465 | +6.55% | 80,800 | 157億5431万 | +17.58% | 30.82 | 6.81 |
| 10/04 | 1,301 | 1,383 | 1,301 | 1,375 | +5.97% | 36,600 | 147億8647万 | +11.25% | 28.93 | 6.39 |
| 10/03 | 1,313 | 1,338 | 1,297 | 1,298 | -0.92% | 35,200 | 139億5305万 | +5.57% | 27.3 | 6.03 |
| 10/02 | 1,348 | 1,350 | 1,289 | 1,310 | -1.17% | 40,600 | 140億8210万 | +7.07% | 27.55 | 6.09 |
| 10/01 | 1,261 | 1,330 | 1,238 | 1,325 | +7.2% | 44,600 | 142億4878万 | +8.87% | 27.88 | 6.16 |
