株価チャート
2018/12/17~2019/05/23
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 |
05/23 | 988 | 1,100 | 973 | 1,028 | -1.56% | 519,200 | 97億124万 | +33.44% | 45.85 | 6.9 |
05/22 | 1,025 | 1,164 | 1,003 | 1,044 | +5.3% | 1,684,000 | 98億5467万 | +38.43% | 46.58 | 7.01 |
05/21 | 1,014 | 1,023 | 954 | 991 | -5.48% | 616,400 | 93億5898万 | +33.77% | 44.23 | 6.65 |
05/20 | 863 | 1,049 | 863 | 1,049 | +20.03% | 1,236,400 | 99億187万 | +43.86% | 46.8 | 7.04 |
05/17 | 889 | 905 | 805 | 874 | +8.71% | 765,600 | 82億4959万 | +22.37% | 38.99 | 5.86 |
05/16 | 795 | 804 | 734 | 804 | +18.55% | 485,600 | 75億8868万 | +13.52% | 35.87 | 5.39 |
05/15 | 682 | 705 | 666 | 678 | +3.24% | 215,600 | 64億140万 | -3.69% | 30.26 | 4.55 |
05/14 | 585 | 663 | 577 | 657 | +4.08% | 201,600 | 62億77万 | -7.24% | 29.31 | 4.41 |
05/13 | 674 | 695 | 629 | 631 | -6.38% | 136,000 | 59億5764万 | -11.75% | 28.16 | 4.23 |
05/10 | 658 | 700 | 650 | 674 | +0.6% | 92,800 | 63億6363万 | -6.78% | 30.08 | 4.52 |
05/09 | 719 | 724 | 666 | 670 | -6.62% | 146,800 | 63億2587万 | -8.09% | 29.9 | 4.5 |
05/08 | 740 | 759 | 712 | 718 | -5.12% | 108,000 | 67億7434万 | -2.38% | 32.02 | 4.82 |
05/07 | 730 | 775 | 727 | 756 | +5.4% | 160,000 | 71億4021万 | +3.03% | 33.75 | 5.08 |
04/26 | 718 | 718 | 688 | 718 | 0% | 72,400 | 67億7434万 | -2.25% | 32.02 | 4.82 |
04/25 | 747 | 747 | 718 | 718 | -3.76% | 80,800 | 67億7434万 | -2.65% | 32.02 | 4.82 |
04/24 | 733 | 751 | 716 | 746 | +1.08% | 115,200 | 70億3871万 | +1.02% | 33.27 | 5 |
04/23 | 708 | 744 | 697 | 738 | +4.8% | 154,800 | 69億6318万 | -0.2% | 32.91 | 4.95 |
04/22 | 701 | 800 | 696 | 704 | +0.46% | 408,800 | 66億4452万 | -4.64% | 31.4 | 4.72 |
04/19 | 686 | 722 | 659 | 701 | +3.55% | 166,800 | 66億1384万 | -5.21% | 31.26 | 4.7 |
04/18 | 701 | 717 | 675 | 677 | -4.21% | 167,600 | 63億8724万 | -7.83% | 30.19 | 4.54 |
04/17 | 738 | 744 | 705 | 706 | -3.12% | 123,200 | 66億6813万 | -2.99% | 31.52 | 4.74 |
04/16 | 741 | 761 | 725 | 729 | -5.48% | 177,200 | 68億8292万 | +1.39% | 32.53 | 4.89 |
04/15 | 838 | 875 | 725 | 771 | -2.99% | 846,800 | 72億8183万 | +8.78% | 34.42 | 5.18 |
04/12 | 765 | 795 | 747 | 795 | +18.66% | 541,200 | 75億607万 | +14.22% | 35.48 | 5.34 |
04/11 | 650 | 670 | 640 | 670 | +4.69% | 135,600 | 63億2587万 | -1.62% | 29.9 | 4.5 |
04/10 | 683 | 696 | 625 | 640 | -9.54% | 228,000 | 60億4262万 | -4.76% | 28.56 | 4.3 |
04/09 | 683 | 753 | 683 | 708 | +1.8% | 272,000 | 66億7993万 | +6.55% | 31.57 | 4.75 |
04/08 | 674 | 701 | 646 | 695 | +3.08% | 197,200 | 65億6191万 | +6.43% | 31.01 | 4.66 |
04/05 | 700 | 718 | 660 | 674 | -7% | 288,000 | 63億6599万 | +4.7% | 30.09 | 4.53 |
04/04 | 708 | 736 | 680 | 725 | +1.4% | 296,800 | 68億4516万 | +13.99% | 32.35 | 4.87 |
04/03 | 758 | 769 | 713 | 715 | -6.69% | 218,400 | 67億5074万 | +14.58% | 31.91 | 4.8 |
04/02 | 825 | 825 | 716 | 766 | -7.54% | 182,400 | 72億3462万 | +25.41% | 34.19 | 5.14 |
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 |