株価チャート
2018/10/31~2019/04/01
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 |
---|
2019 | 12/6, 株式分割 1→2 |
2019 | 6/1, 株式分割 1→2 |
2019 |
04/01 | 863 | 864 | 829 | 829 | +0.15% | 127,200 | 78億2472万 | +38.82% | 36.98 | 5.56 |
03/29 | 853 | 853 | 743 | 828 | +0.46% | 310,800 | 78億1292万 | +42.92% | 60.83 | 5.66 |
03/28 | 875 | 925 | 791 | 824 | -0.15% | 836,000 | 77億7751万 | +46.84% | 60.55 | 5.63 |
03/27 | 712 | 825 | 712 | 825 | +17.86% | 213,600 | 77億8932万 | +52.78% | 60.65 | 5.64 |
03/26 | 748 | 751 | 700 | 700 | -6.42% | 145,600 | 66億912万 | +34.36% | 51.46 | 4.79 |
03/25 | 771 | 775 | 723 | 748 | -5.02% | 168,800 | 70億6231万 | +48.12% | 54.99 | 5.11 |
03/22 | 736 | 795 | 730 | 788 | +4.48% | 229,200 | 74億3526万 | +62.04% | 57.89 | 5.38 |
03/20 | 823 | 863 | 705 | 754 | -3.05% | 655,200 | 71億1660万 | +62.45% | 55.41 | 5.15 |
03/19 | 698 | 823 | 686 | 778 | +10.64% | 564,000 | 73億4084万 | +75.11% | 57.15 | 5.32 |
03/18 | 685 | 718 | 649 | 703 | -2.12% | 396,000 | 66億3508万 | +66.53% | 51.66 | 4.8 |
03/15 | 638 | 718 | 638 | 718 | +21.08% | 932,800 | 67億7906万 | +77.72% | 52.78 | 4.91 |
03/14 | 518 | 606 | 518 | 593 | +15.71% | 324,000 | 55億9886万 | +54.03% | 43.59 | 4.05 |
03/13 | 480 | 518 | 475 | 513 | +6.77% | 103,600 | 48億3882万 | +38.14% | 37.67 | 3.5 |
03/12 | 488 | 517 | 480 | 480 | 0% | 99,200 | 45億3196万 | +32.96% | 35.29 | 3.28 |
03/11 | 464 | 480 | 446 | 480 | +6.61% | 55,200 | 45億3196万 | +36.75% | 35.29 | 3.28 |
03/08 | 428 | 460 | 425 | 450 | +4.53% | 72,800 | 42億5108万 | +31.65% | 33.1 | 3.08 |
03/07 | 448 | 448 | 431 | 431 | -4.28% | 34,000 | 40億6696万 | +28.97% | 31.66 | 2.95 |
03/06 | 428 | 475 | 428 | 450 | +5.2% | 104,800 | 42億4872万 | +38.04% | 33.08 | 3.08 |
03/05 | 431 | 434 | 425 | 428 | -1.78% | 73,200 | 40億3864万 | +34.94% | 31.44 | 2.92 |
03/04 | 475 | 523 | 436 | 436 | -5.58% | 172,400 | 41億1181万 | +40.48% | 32.01 | 2.98 |
03/01 | 481 | 513 | 450 | 461 | -2.64% | 277,600 | 43億5493万 | +52.73% | 33.91 | 3.15 |
02/28 | 441 | 475 | 430 | 474 | +7.37% | 245,200 | 44億7295万 | +61.69% | 34.83 | 3.24 |
02/27 | 388 | 445 | 388 | 441 | +15.74% | 243,600 | 41億6610万 | +55.37% | 32.44 | 3.02 |
02/26 | 395 | 398 | 374 | 381 | -5.81% | 91,200 | 35億9961万 | +38.13% | 28.03 | 2.61 |
02/25 | 400 | 422 | 392 | 405 | +3.25% | 164,800 | 38億2148万 | +49.35% | 29.75 | 2.77 |
02/22 | 375 | 419 | 365 | 392 | +6.67% | 332,400 | 37億110万 | +47.92% | 28.82 | 2.68 |
02/21 | 315 | 373 | 313 | 368 | +17.6% | 268,000 | 34億6978万 | +41.35% | 27.02 | 2.51 |
02/20 | 338 | 338 | 309 | 313 | -8.29% | 217,600 | 29億5050万 | +22.07% | 22.97 | 2.14 |
02/19 | 300 | 371 | 300 | 341 | +13.77% | 375,200 | 32億1722万 | +34.68% | 25.05 | 2.33 |
02/18 | 281 | 300 | 269 | 300 | +7.06% | 277,600 | 28億2775万 | +20.28% | 22.02 | 2.05 |
02/15 | 280 | 280 | 280 | 280 | +15.48% | 68,400 | 26億4128万 | +13.26% | 20.56 | 1.91 |
02/14 | 242 | 246 | 242 | 242 | +0.41% | 5,200 | 22億8722万 | -1.52% | 17.81 | 1.66 |
02/13 | 242 | 242 | 241 | 241 | -0.21% | 14,800 | 22億7778万 | -1.53% | 17.73 | 1.65 |
02/12 | 243 | 245 | 242 | 242 | +0.1% | 3,600 | 22億8250万 | -1.33% | 17.77 | 1.65 |
02/08 | 242 | 243 | 241 | 242 | -1.73% | 7,200 | 22億8014万 | -1.02% | 17.75 | 1.65 |
02/07 | 244 | 246 | 243 | 246 | +0.82% | 2,800 | 23億2027万 | +1.13% | 18.07 | 1.68 |
02/06 | 246 | 249 | 244 | 244 | -2.4% | 11,600 | 23億139万 | +0.72% | 17.92 | 1.67 |
02/05 | 249 | 250 | 246 | 250 | +0.1% | 10,000 | 23億5803万 | +3.63% | 18.36 | 1.71 |
02/04 | 240 | 250 | 240 | 250 | +3.96% | 19,200 | 23億5567万 | +4.39% | 18.34 | 1.71 |
02/01 | 240 | 246 | 240 | 240 | -2.83% | 8,800 | 22億6598万 | +0.84% | 17.64 | 1.64 |
01/31 | 238 | 247 | 235 | 247 | +3.02% | 34,000 | 23億3207万 | +3.78% | 18.16 | 1.69 |
01/30 | 233 | 240 | 233 | 240 | +3.01% | 17,600 | 22億6362万 | +0.74% | 17.62 | 1.64 |
01/29 | 236 | 237 | 233 | 233 | -2.51% | 12,400 | 21億9753万 | -2.21% | 17.11 | 1.59 |
01/28 | 240 | 240 | 233 | 239 | +0.63% | 20,400 | 22億5418万 | -0.52% | 17.55 | 1.63 |
01/25 | 246 | 246 | 234 | 237 | -1.86% | 64,800 | 22億4001万 | -1.96% | 17.44 | 1.62 |
01/24 | 279 | 279 | 242 | 242 | +0.21% | 784,000 | 22億8250万 | -0.92% | 17.77 | 1.65 |
01/23 | 256 | 278 | 241 | 241 | -4.93% | 179,200 | 22億7778万 | -1.53% | 17.73 | 1.65 |
01/22 | 268 | 268 | 252 | 254 | -0.98% | 16,000 | 23億9580万 | +3.15% | 18.65 | 1.73 |
01/21 | 264 | 270 | 255 | 256 | -0.49% | 17,600 | 24億1941万 | +3.74% | 18.84 | 1.75 |
01/18 | 258 | 259 | 258 | 258 | -2.46% | 7,200 | 24億3121万 | +3.41% | 18.93 | 1.76 |
01/17 | 260 | 271 | 258 | 264 | +3.13% | 16,400 | 24億9258万 | +5.18% | 19.41 | 1.81 |
01/16 | 248 | 256 | 248 | 256 | +1.39% | 7,200 | 24億1704万 | +0.39% | 18.82 | 1.75 |
01/15 | 246 | 253 | 246 | 253 | +5.32% | 11,600 | 23億8400万 | -1.75% | 18.56 | 1.73 |
01/11 | 240 | 246 | 239 | 240 | -1.64% | 7,200 | 22億6362万 | -6.71% | 17.62 | 1.64 |
01/10 | 242 | 247 | 242 | 244 | -2.3% | 5,600 | 23億139万 | -5.16% | 17.92 | 1.67 |
01/09 | 229 | 250 | 229 | 250 | +9.43% | 13,200 | 23億5567万 | -3.29% | 18.34 | 1.71 |
01/08 | 233 | 233 | 228 | 228 | 0% | 2,400 | 21億5268万 | -11.28% | 16.76 | 1.56 |
01/07 | 237 | 238 | 228 | 228 | +1.22% | 3,200 | 21億5268万 | -11.63% | 16.76 | 1.56 |
01/04 | 220 | 230 | 217 | 225 | +2.85% | 26,000 | 21億2672万 | -13.03% | 16.56 | 1.54 |
2018 |
12/28 | 215 | 225 | 215 | 219 | -1.46% | 10,400 | 20億6771万 | -15.77% | 16.1 | 1.5 |
12/27 | 222 | 224 | 220 | 222 | +5.58% | 13,600 | 20億9839万 | -14.85% | 16.34 | 1.52 |
12/26 | 209 | 220 | 209 | 211 | +2.81% | 5,200 | 19億8745万 | -19.66% | 15.47 | 1.44 |
12/25 | 223 | 227 | 200 | 205 | -6.51% | 77,600 | 19億3316万 | -22.15% | 15.05 | 1.4 |
12/21 | 240 | 246 | 211 | 219 | -8.08% | 44,800 | 20億6771万 | -17.36% | 16.1 | 1.5 |
12/20 | 249 | 249 | 238 | 238 | -4.32% | 28,000 | 22億4946万 | -10.43% | 17.51 | 1.63 |
12/19 | 253 | 261 | 249 | 249 | -1.09% | 12,000 | 23億5095万 | -6.39% | 18.3 | 1.7 |
12/18 | 271 | 271 | 252 | 252 | -7.95% | 18,400 | 23億7692万 | -5.36% | 18.51 | 1.72 |
12/17 | 279 | 279 | 270 | 274 | -2.06% | 16,000 | 25億8227万 | +2.82% | 20.11 | 1.87 |
12/14 | 290 | 290 | 272 | 279 | -1.5% | 20,800 | 26億3656万 | +4.98% | 20.53 | 1.91 |
12/13 | 282 | 285 | 278 | 284 | +3.18% | 5,200 | 26億7669万 | +6.98% | 20.84 | 1.94 |
12/12 | 284 | 284 | 263 | 275 | -0.54% | 10,400 | 25億9407万 | +4.07% | 20.2 | 1.88 |
12/11 | 299 | 299 | 275 | 276 | 0% | 19,600 | 26億824万 | +5.04% | 20.31 | 1.89 |
12/10 | 290 | 302 | 270 | 276 | -9.43% | 36,800 | 26億824万 | +5.44% | 20.31 | 1.89 |
12/07 | 303 | 324 | 301 | 305 | -2.48% | 59,600 | 28億7968万 | +16.86% | 22.42 | 2.09 |
12/06 | 344 | 344 | 304 | 313 | -9.08% | 112,000 | 29億5286万 | +20.75% | 22.99 | 2.14 |
12/05 | 378 | 389 | 317 | 344 | +5.85% | 863,600 | 32億4791万 | +33.85% | 25.29 | 2.35 |
12/04 | 258 | 325 | 251 | 325 | +30% | 274,400 | 30億6852万 | +28.46% | 23.89 | 2.22 |
12/03 | 248 | 255 | 248 | 250 | +1.83% | 16,400 | 23億6040万 | 0% | 18.38 | 1.71 |
11/30 | 247 | 247 | 245 | 246 | -0.61% | 29,200 | 23億1791万 | -1.8% | 18.05 | 1.68 |
11/29 | 248 | 248 | 245 | 247 | -0.3% | 22,400 | 23億3207万 | -1.59% | 18.16 | 1.69 |
11/28 | 246 | 250 | 246 | 248 | +0.92% | 2,400 | 23億3915万 | -2.08% | 18.21 | 1.69 |
11/27 | 254 | 254 | 245 | 246 | -3.16% | 14,400 | 23億1791万 | -3.35% | 18.05 | 1.68 |
11/26 | 252 | 254 | 250 | 254 | +3.58% | 8,000 | 23億9344万 | -0.98% | 18.64 | 1.73 |
11/22 | 245 | 245 | 245 | 245 | 0% | 3,600 | 23億1083万 | -4.77% | 17.99 | 1.67 |
11/21 | 242 | 246 | 240 | 245 | +0.93% | 6,400 | 23億1063万 | -5.5% | 17.99 | 1.67 |
11/20 | 246 | 246 | 243 | 243 | -1.02% | 7,200 | 22億8939万 | -7.44% | 17.83 | 1.66 |
11/19 | 246 | 248 | 244 | 245 | -0.31% | 5,600 | 23億1299万 | -6.84% | 18.01 | 1.68 |
11/16 | 246 | 248 | 244 | 246 | +1.34% | 16,000 | 23億2007万 | -7.26% | 18.06 | 1.68 |
11/15 | 243 | 244 | 243 | 243 | 0% | 8,000 | 22億8939万 | -9.18% | 17.83 | 1.66 |
11/14 | 255 | 260 | 243 | 243 | -5.55% | 24,000 | 22億8939万 | -10.19% | 17.83 | 1.66 |
11/13 | 255 | 261 | 254 | 257 | +0.69% | 9,200 | 24億2392万 | -5.95% | 18.87 | 1.76 |
11/12 | 256 | 256 | 253 | 255 | -0.49% | 2,400 | 24億740万 | -7.27% | 18.74 | 1.74 |
11/09 | 259 | 259 | 256 | 256 | -1.06% | 12,400 | 24億1920万 | -7.82% | 18.84 | 1.75 |
11/08 | 260 | 263 | 259 | 259 | +1.47% | 21,200 | 24億4516万 | -7.83% | 19.04 | 1.77 |
11/07 | 258 | 258 | 253 | 255 | -0.68% | 20,000 | 24億976万 | -9.81% | 18.76 | 1.75 |
11/06 | 255 | 260 | 255 | 257 | +0.78% | 5,600 | 24億2628万 | -10.14% | 18.89 | 1.76 |
11/05 | 260 | 260 | 255 | 255 | +0.2% | 2,800 | 24億740万 | -11.76% | 18.74 | 1.74 |
11/02 | 254 | 260 | 254 | 255 | +2% | 13,600 | 24億268万 | -12.54% | 18.71 | 1.74 |
11/01 | 253 | 253 | 248 | 250 | -1.19% | 12,400 | 23億5547万 | -15.14% | 18.34 | 1.71 |
10/31 | 250 | 264 | 250 | 253 | +2.54% | 15,200 | 23億8380万 | -14.98% | 18.56 | 1.73 |