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 |
---|
2019 | 7/1, 株式分割 1→2 |
2019 |
02/28 | 1,603 | 1,610 | 1,555 | 1,555 | -4.16% | 256,200 | 835億350万 | -0.83% | 153.75 | 14.75 |
02/27 | 1,603 | 1,630 | 1,588 | 1,623 | +0.78% | 184,400 | 871億2825万 | +3.48% | 160.43 | 15.39 |
02/26 | 1,595 | 1,648 | 1,588 | 1,610 | +1.1% | 211,600 | 864億5700万 | +2.74% | 159.19 | 15.28 |
02/25 | 1,620 | 1,643 | 1,585 | 1,593 | -1.85% | 158,200 | 855億1725万 | +1.43% | 157.46 | 15.11 |
02/22 | 1,610 | 1,658 | 1,580 | 1,623 | +0.15% | 223,400 | 871億2825万 | +3.08% | 160.43 | 15.39 |
02/21 | 1,635 | 1,645 | 1,613 | 1,620 | -1.07% | 146,800 | 867億2346万 | +2.6% | 159.68 | 15.32 |
02/20 | 1,635 | 1,673 | 1,605 | 1,638 | +0.15% | 368,400 | 876億6028万 | +3.31% | 161.4 | 15.49 |
02/19 | 1,593 | 1,640 | 1,590 | 1,635 | +1.87% | 223,000 | 875億2645万 | +2.57% | 161.16 | 15.46 |
02/18 | 1,575 | 1,623 | 1,573 | 1,605 | +2.56% | 305,200 | 859億2046万 | +0.5% | 158.2 | 15.18 |
02/15 | 1,518 | 1,570 | 1,513 | 1,565 | +2.62% | 277,800 | 837億7914万 | -2% | 154.26 | 14.8 |
02/14 | 1,489 | 1,558 | 1,488 | 1,525 | +0.16% | 447,400 | 816億3782万 | -4.75% | 150.31 | 14.42 |
02/13 | 1,485 | 1,533 | 1,476 | 1,523 | +3.75% | 193,400 | 815億399万 | -5.14% | 150.07 | 14.4 |
02/12 | 1,440 | 1,485 | 1,440 | 1,468 | +2.05% | 115,800 | 785億5967万 | -8.74% | 144.65 | 13.88 |
02/08 | 1,479 | 1,482 | 1,431 | 1,438 | -4.07% | 285,000 | 769億8045万 | -10.79% | 141.74 | 13.6 |
02/07 | 1,553 | 1,560 | 1,490 | 1,499 | -2.82% | 259,000 | 802億4596万 | -7.3% | 147.75 | 14.18 |
02/06 | 1,600 | 1,630 | 1,543 | 1,543 | -2.06% | 402,200 | 825億7465万 | -4.78% | 152.04 | 14.59 |
02/05 | 1,630 | 1,630 | 1,575 | 1,575 | -1.41% | 212,800 | 843億1447万 | -2.48% | 155.24 | 14.9 |
02/04 | 1,583 | 1,598 | 1,565 | 1,598 | +3.9% | 226,400 | 855億1896万 | -0.84% | 157.46 | 15.11 |
02/01 | 1,548 | 1,558 | 1,525 | 1,538 | +1.32% | 181,200 | 823億698万 | -4.56% | 151.55 | 14.54 |
01/31 | 1,525 | 1,550 | 1,505 | 1,518 | +1.71% | 272,000 | 812億3632万 | -5.98% | 149.58 | 14.35 |
01/30 | 1,538 | 1,538 | 1,483 | 1,492 | -2.96% | 408,600 | 798億7123万 | -8.01% | 147.06 | 14.11 |
01/29 | 1,560 | 1,583 | 1,530 | 1,538 | -3.3% | 426,000 | 823億698万 | -5.62% | 151.55 | 14.54 |
01/28 | 1,655 | 1,668 | 1,578 | 1,590 | -3.93% | 282,600 | 851億1747万 | -2.99% | 156.72 | 15.04 |
01/25 | 1,640 | 1,680 | 1,585 | 1,655 | +0.3% | 458,000 | 885億9711万 | +0.49% | 163.13 | 15.65 |
01/24 | 1,568 | 1,655 | 1,525 | 1,650 | +6.62% | 493,800 | 883億2945万 | -0.24% | 162.64 | 15.61 |
01/23 | 1,575 | 1,578 | 1,513 | 1,548 | -2.83% | 589,600 | 828億4231万 | -6.72% | 152.53 | 14.64 |
01/22 | 1,705 | 1,710 | 1,593 | 1,593 | -5.63% | 349,000 | 852億5130万 | -4.35% | 156.97 | 15.06 |
01/21 | 1,735 | 1,745 | 1,655 | 1,688 | -0.74% | 324,000 | 880億7062万 | +1.05% | 162.13 | 15.56 |
01/18 | 1,763 | 1,790 | 1,688 | 1,700 | -2.72% | 338,600 | 887億2300万 | +1.49% | 163.33 | 15.67 |
01/17 | 1,800 | 1,803 | 1,738 | 1,748 | -1.41% | 338,600 | 912億202万 | +4.14% | 167.89 | 16.11 |
01/16 | 1,725 | 1,800 | 1,650 | 1,773 | -3.67% | 1,018,800 | 925億677万 | +5.57% | 170.29 | 16.34 |
01/15 | 1,730 | 1,840 | 1,730 | 1,840 | +6.67% | 936,600 | 960億2960万 | +9.72% | 176.78 | 16.96 |
01/11 | 1,638 | 1,730 | 1,613 | 1,725 | +6.98% | 601,400 | 900億2775万 | +3.05% | 165.73 | 15.9 |
01/10 | 1,648 | 1,705 | 1,608 | 1,613 | -1.98% | 539,400 | 841億5637万 | -3.96% | 154.92 | 14.87 |
01/09 | 1,673 | 1,688 | 1,623 | 1,645 | +0.3% | 530,800 | 858億5255万 | -2.49% | 158.04 | 15.16 |
01/08 | 1,620 | 1,668 | 1,600 | 1,640 | +3.47% | 589,000 | 855億9160万 | -3.13% | 157.56 | 15.12 |
01/07 | 1,625 | 1,648 | 1,568 | 1,585 | +0.32% | 774,800 | 827億2115万 | -6.49% | 152.28 | 14.61 |
01/04 | 1,505 | 1,605 | 1,500 | 1,580 | +0.8% | 626,400 | 824億6020万 | -7% | 151.8 | 14.57 |
2018 |
12/28 | 1,555 | 1,623 | 1,500 | 1,568 | +0.48% | 635,000 | 818億782万 | -8.01% | 150.6 | 14.45 |
12/27 | 1,543 | 1,593 | 1,503 | 1,560 | +8.98% | 346,800 | 814億1640万 | -8.72% | 149.88 | 14.38 |
12/26 | 1,500 | 1,518 | 1,408 | 1,432 | -1.82% | 328,200 | 747億998万 | -16.34% | 137.53 | 13.2 |
12/25 | 1,415 | 1,530 | 1,408 | 1,458 | -8.59% | 393,000 | 760億9302万 | -15.18% | 140.08 | 13.44 |
12/21 | 1,583 | 1,615 | 1,503 | 1,595 | -1.69% | 375,000 | 832億4305万 | -7.48% | 153.24 | 14.7 |
12/20 | 1,685 | 1,723 | 1,600 | 1,623 | -5.12% | 339,800 | 838億8325万 | -5.83% | 154.41 | 14.82 |
12/19 | 1,680 | 1,728 | 1,600 | 1,710 | +2.24% | 488,800 | 884億700万 | -0.75% | 162.73 | 15.62 |
12/18 | 1,730 | 1,750 | 1,670 | 1,673 | -6.69% | 451,400 | 864億6825万 | -2.82% | 159.17 | 15.27 |
12/17 | 1,765 | 1,828 | 1,725 | 1,793 | +0.14% | 460,000 | 926億7225万 | +4.15% | 170.59 | 16.37 |
12/14 | 1,828 | 1,828 | 1,785 | 1,790 | -1.51% | 350,000 | 925億4300万 | +4.31% | 170.35 | 16.35 |
12/13 | 1,810 | 1,830 | 1,755 | 1,818 | +1.68% | 714,800 | 939億6475万 | +6.16% | 172.97 | 16.6 |
12/12 | 1,685 | 1,798 | 1,683 | 1,788 | +5.46% | 384,600 | 924億1375万 | +4.59% | 170.11 | 16.32 |
12/11 | 1,748 | 1,765 | 1,693 | 1,695 | -1.88% | 260,800 | 876億3150万 | -0.64% | 161.31 | 15.48 |
12/10 | 1,750 | 1,775 | 1,720 | 1,728 | -4.16% | 327,200 | 893億1175万 | +1.08% | 164.4 | 15.77 |
12/07 | 1,793 | 1,815 | 1,770 | 1,803 | +2.12% | 784,800 | 931億8925万 | +5.47% | 171.54 | 16.46 |
12/06 | 1,800 | 1,800 | 1,705 | 1,765 | -1.12% | 436,400 | 912億5050万 | +3.58% | 167.97 | 16.12 |
12/05 | 1,675 | 1,800 | 1,630 | 1,785 | +4.39% | 823,000 | 922億8450万 | +5% | 169.87 | 16.3 |
12/04 | 1,780 | 1,803 | 1,688 | 1,710 | -3.12% | 723,200 | 884億700万 | +1.12% | 162.73 | 15.62 |
12/03 | 1,785 | 1,805 | 1,750 | 1,765 | -4.85% | 923,800 | 912億5050万 | +4.75% | 167.97 | 16.12 |
12/01 | 株式分割 1→5 |
11/30 | 1,818 | 1,888 | 1,770 | 1,855 | +1.5% | 523,000 | 959億350万 | +10.48% | 176.53 | 16.94 |
11/29 | 1,825 | 1,930 | 1,798 | 1,828 | +1.81% | 1,022,800 | 944億8175万 | +9.5% | 173.92 | 16.69 |
11/28 | 1,698 | 1,795 | 1,658 | 1,795 | +6.97% | 743,200 | 928億150万 | +8.13% | 170.82 | 16.39 |
11/27 | 1,683 | 1,705 | 1,670 | 1,678 | -0.65% | 399,000 | 867億5260万 | +1.57% | 159.69 | 15.32 |
11/26 | 1,713 | 1,729 | 1,682 | 1,689 | -1% | 255,000 | 873億2130万 | +2.55% | 160.74 | 15.42 |
11/22 | 1,710 | 1,754 | 1,692 | 1,706 | +0.83% | 653,000 | 882億20万 | +3.83% | 162.35 | 15.58 |
11/21 | 1,580 | 1,692 | 1,573 | 1,692 | +5.75% | 607,000 | 874億7640万 | +2.98% | 161.02 | 15.45 |
11/20 | 1,595 | 1,625 | 1,587 | 1,600 | -1.72% | 231,000 | 827億2000万 | -2.2% | 152.27 | 14.61 |
11/19 | 1,619 | 1,631 | 1,591 | 1,628 | +1.56% | 249,000 | 841億6760万 | -0.43% | 154.93 | 14.87 |
11/16 | 1,609 | 1,644 | 1,581 | 1,603 | +2.17% | 312,000 | 828億7510万 | -1.23% | 152.55 | 14.64 |
11/15 | 1,601 | 1,613 | 1,560 | 1,569 | -2.91% | 368,000 | 811億1730万 | -2.67% | 149.32 | 14.33 |
11/14 | 1,652 | 1,669 | 1,600 | 1,616 | -2.18% | 352,000 | 835億4720万 | +1% | 153.79 | 14.76 |
11/13 | 1,626 | 1,688 | 1,626 | 1,652 | -0.78% | 413,000 | 854億840万 | +3.9% | 157.22 | 15.09 |
11/12 | 1,650 | 1,677 | 1,636 | 1,665 | -1.07% | 395,000 | 860億8050万 | +5.51% | 158.45 | 15.2 |
11/09 | 1,675 | 1,711 | 1,660 | 1,683 | -0.53% | 294,000 | 870億1110万 | +7.54% | 160.17 | 15.37 |
11/08 | 1,750 | 1,750 | 1,682 | 1,692 | -1.91% | 547,000 | 874億7640万 | +8.95% | 161.02 | 15.45 |
11/07 | 1,730 | 1,745 | 1,710 | 1,725 | -0.29% | 418,000 | 891億8250万 | +11.94% | 164.16 | 15.75 |
11/06 | 1,787 | 1,810 | 1,715 | 1,730 | -2.43% | 557,000 | 894億4100万 | +13.15% | 164.64 | 15.8 |
11/05 | 1,727 | 1,794 | 1,718 | 1,773 | +2.72% | 800,000 | 916億6410万 | +16.88% | 168.73 | 16.19 |
11/02 | 1,672 | 1,736 | 1,664 | 1,726 | +4.1% | 700,000 | 892億3420万 | +14.76% | 164.26 | 15.76 |
11/01 | 1,684 | 1,720 | 1,629 | 1,658 | -0.42% | 766,000 | 857億1860万 | +11.05% | 157.79 | 15.14 |
10/31 | 1,608 | 1,675 | 1,597 | 1,665 | +5.25% | 515,000 | 860億8050万 | +12.05% | 158.45 | 15.2 |
10/30 | 1,500 | 1,588 | 1,481 | 1,582 | +2.86% | 454,000 | 817億8940万 | +7.11% | 150.55 | 14.45 |
10/29 | 1,659 | 1,680 | 1,520 | 1,538 | -5% | 848,000 | 795億1460万 | +4.48% | 146.37 | 14.04 |
10/26 | 1,634 | 1,701 | 1,560 | 1,619 | +0.5% | 1,116,000 | 837億230万 | +10.14% | 154.07 | 14.78 |
10/25 | 1,560 | 1,632 | 1,551 | 1,611 | +0.06% | 590,000 | 832億8870万 | +10.19% | 153.31 | 14.71 |
10/24 | 1,627 | 1,633 | 1,564 | 1,610 | +1.26% | 504,000 | 832億3700万 | +10.96% | 153.22 | 14.7 |
10/23 | 1,580 | 1,601 | 1,549 | 1,590 | +2.12% | 515,000 | 822億300万 | +10.49% | 151.31 | 14.52 |
10/22 | 1,563 | 1,635 | 1,540 | 1,557 | -2.26% | 732,000 | 804億9690万 | +9.11% | 148.17 | 14.22 |
10/19 | 1,561 | 1,605 | 1,520 | 1,593 | -5.74% | 1,778,000 | 823億5810万 | +12.42% | 151.6 | 14.55 |
10/18 | 1,568 | 1,748 | 1,560 | 1,690 | +10.97% | 2,258,000 | 873億7300万 | +20.46% | 160.83 | 15.43 |
10/17 | 1,600 | 1,609 | 1,510 | 1,523 | -3.55% | 1,049,000 | 787億3910万 | +9.88% | 144.94 | 13.91 |
10/16 | 1,615 | 1,624 | 1,487 | 1,579 | +18.81% | 2,812,000 | 816億3430万 | +14.59% | 150.27 | 14.42 |
10/15 | 1,370 | 1,370 | 1,320 | 1,329 | +0.38% | 237,000 | 687億930万 | -2.78% | 126.48 | 12.14 |
10/12 | 1,277 | 1,332 | 1,277 | 1,324 | +3.68% | 112,000 | 684億5080万 | -3.15% | 126 | 12.09 |
10/11 | 1,296 | 1,300 | 1,240 | 1,277 | -6.17% | 348,000 | 660億2090万 | -6.58% | 121.53 | 11.66 |
10/10 | 1,350 | 1,378 | 1,339 | 1,361 | +0.59% | 207,000 | 703億6370万 | -0.66% | 129.52 | 12.43 |
10/09 | 1,342 | 1,379 | 1,335 | 1,353 | +0.3% | 164,000 | 699億5010万 | -1.31% | 128.76 | 12.36 |
10/05 | 1,338 | 1,356 | 1,330 | 1,349 | -1.17% | 140,000 | 697億4330万 | -1.53% | 128.38 | 12.32 |
10/04 | 1,420 | 1,420 | 1,350 | 1,365 | -2.92% | 222,000 | 705億7050万 | -0.44% | 129.9 | 12.46 |
10/03 | 1,390 | 1,417 | 1,376 | 1,406 | 0% | 161,000 | 726億9020万 | +2.7% | 133.8 | 12.84 |
10/02 | 1,450 | 1,460 | 1,402 | 1,406 | -3.03% | 154,000 | 726億9020万 | +3% | 133.8 | 12.84 |
10/01 | 1,471 | 1,471 | 1,448 | 1,450 | +0.55% | 111,000 | 749億6500万 | +6.62% | 137.99 | 13.24 |