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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,845 | 1,880 | 1,810 | 1,818 | -1.09% | 11,800 | 67億7564万 | -9.94% | 64.89 | 5.58 |
| 03/28 | 1,838 | 1,885 | 1,805 | 1,838 | -0.41% | 16,000 | 68億5020万 | -9.48% | 65.6 | 5.64 |
| 03/27 | 1,815 | 1,885 | 1,803 | 1,845 | +1.79% | 20,000 | 68億7816万 | -9.65% | 65.87 | 5.66 |
| 03/26 | 1,790 | 1,813 | 1,735 | 1,813 | +1.97% | 24,400 | 67億5700万 | -11.8% | 64.71 | 5.56 |
| 03/25 | 1,815 | 1,860 | 1,763 | 1,778 | -5.07% | 38,200 | 66億2652万 | -14.01% | 63.46 | 5.46 |
| 03/22 | 1,800 | 1,885 | 1,800 | 1,873 | +3.6% | 32,600 | 69億8068万 | -10.02% | 66.85 | 5.75 |
| 03/20 | 1,800 | 1,810 | 1,758 | 1,808 | -1.5% | 82,600 | 67億3836万 | -13.48% | 64.53 | 5.55 |
| 03/19 | 1,895 | 1,900 | 1,813 | 1,835 | -2.78% | 63,200 | 68億4088万 | -12.87% | 65.51 | 5.63 |
| 03/18 | 1,968 | 2,000 | 1,865 | 1,888 | -2.45% | 43,000 | 70億3660万 | -10.97% | 67.39 | 5.79 |
| 03/15 | 1,950 | 1,965 | 1,918 | 1,935 | -0.13% | 52,800 | 72億1368万 | -9.03% | 69.08 | 5.94 |
| 03/14 | 1,925 | 2,018 | 1,925 | 1,938 | +0.13% | 39,800 | 72億2300万 | -9.17% | 69.17 | 5.95 |
| 03/13 | 1,925 | 1,975 | 1,863 | 1,935 | +0.52% | 56,000 | 72億1368万 | -9.62% | 69.08 | 5.94 |
| 03/12 | 1,983 | 2,005 | 1,903 | 1,925 | -1.41% | 41,400 | 71億7640万 | -10.51% | 68.72 | 5.91 |
| 03/11 | 2,015 | 2,015 | 1,900 | 1,953 | -3.1% | 47,600 | 72億7892万 | -9.69% | 69.71 | 5.99 |
| 03/08 | 2,073 | 2,073 | 1,975 | 2,015 | -5.95% | 63,400 | 75億1192万 | -7.14% | 71.94 | 6.19 |
| 03/07 | 2,183 | 2,183 | 2,130 | 2,143 | -1.83% | 18,600 | 79億8724万 | -1.54% | 76.49 | 6.58 |
| 03/06 | 2,223 | 2,223 | 2,125 | 2,183 | -1.36% | 34,000 | 81億3636万 | +0.44% | 77.92 | 6.7 |
| 03/05 | 2,288 | 2,288 | 2,200 | 2,213 | -2.75% | 23,200 | 82億4820万 | +1.86% | 78.99 | 6.79 |
| 03/04 | 2,210 | 2,290 | 2,210 | 2,275 | +3.29% | 28,800 | 84億8120万 | +4.84% | 81.22 | 6.98 |
| 03/01 | 2,175 | 2,248 | 2,175 | 2,203 | +1.26% | 17,600 | 82億1092万 | +1.59% | 78.63 | 6.76 |
| 02/28 | 2,280 | 2,320 | 2,173 | 2,175 | -4.19% | 41,400 | 81億840万 | +0.28% | 77.65 | 6.68 |
| 02/27 | 2,345 | 2,365 | 2,248 | 2,270 | -2.26% | 17,000 | 84億6256万 | +4.27% | 81.04 | 6.97 |
| 02/26 | 2,373 | 2,380 | 2,270 | 2,323 | +0.32% | 63,800 | 86億5828万 | +6.63% | 82.92 | 7.13 |
| 02/25 | 2,185 | 2,348 | 2,173 | 2,315 | +7.05% | 77,400 | 86億3032万 | +6.19% | 82.65 | 7.11 |
| 02/22 | 2,113 | 2,165 | 2,080 | 2,163 | +1.88% | 31,600 | 80億6180万 | -1.12% | 77.2 | 6.64 |
| 02/21 | 2,143 | 2,150 | 2,068 | 2,123 | -0.47% | 22,600 | 79億1268万 | -3.7% | 75.78 | 6.52 |
| 02/20 | 2,170 | 2,188 | 2,130 | 2,133 | -1.16% | 12,600 | 79億4996万 | -3.68% | 76.13 | 6.55 |
| 02/19 | 2,123 | 2,165 | 2,105 | 2,158 | +1.65% | 20,200 | 80億4316万 | -2.9% | 77.03 | 6.62 |
| 02/18 | 2,130 | 2,150 | 2,093 | 2,123 | +0.35% | 19,400 | 79億1268万 | -4.86% | 75.78 | 6.52 |
| 02/15 | 2,120 | 2,188 | 2,078 | 2,115 | +1.44% | 57,800 | 78億8472万 | -5.71% | 75.51 | 6.49 |
| 02/14 | 2,320 | 2,320 | 2,075 | 2,085 | -6.19% | 166,600 | 77億7288万 | -7.74% | 74.44 | 6.4 |
| 02/13 | 2,223 | 2,225 | 2,133 | 2,223 | +1.6% | 45,200 | 82億8548万 | -2.56% | 79.35 | 6.82 |
| 02/12 | 2,068 | 2,238 | 2,068 | 2,188 | +5.55% | 28,200 | 81億5500万 | -4.64% | 78.1 | 6.72 |
| 02/08 | 2,050 | 2,090 | 2,025 | 2,073 | -0.6% | 33,600 | 77億2628万 | -10.09% | 73.99 | 6.36 |
| 02/07 | 2,105 | 2,145 | 2,055 | 2,085 | -2.57% | 30,800 | 77億7288万 | -9.86% | 74.44 | 6.4 |
| 02/06 | 2,150 | 2,175 | 2,120 | 2,140 | -1.95% | 16,200 | 79億7792万 | -7.6% | 76.4 | 6.57 |
| 02/05 | 2,195 | 2,195 | 2,128 | 2,183 | -0.34% | 22,200 | 81億3636万 | -5.44% | 77.92 | 6.7 |
| 02/04 | 2,165 | 2,210 | 2,165 | 2,190 | +0.92% | 14,000 | 81億6432万 | -4.7% | 78.19 | 6.72 |
| 02/01 | 2,175 | 2,235 | 2,140 | 2,170 | +0.35% | 29,800 | 80億8976万 | -5.49% | 77.47 | 6.66 |
| 01/31 | 2,033 | 2,180 | 2,033 | 2,163 | +5.36% | 34,400 | 80億6180万 | -6.22% | 77.2 | 6.64 |
| 01/30 | 2,140 | 2,140 | 2,050 | 2,053 | -4.76% | 43,200 | 76億5172万 | -11.64% | 73.28 | 6.3 |
| 01/29 | 2,150 | 2,168 | 2,113 | 2,155 | -0.92% | 29,800 | 80億3384万 | -7.67% | 76.94 | 6.62 |
| 01/28 | 2,225 | 2,235 | 2,175 | 2,175 | -2.25% | 16,800 | 81億840万 | -7.41% | 77.65 | 6.68 |
| 01/25 | 2,193 | 2,265 | 2,155 | 2,225 | -0.11% | 37,200 | 82億9480万 | -5.72% | 79.44 | 6.83 |
| 01/24 | 2,370 | 2,390 | 2,225 | 2,228 | -5.91% | 54,400 | 83億412万 | -5.57% | 79.52 | 6.84 |
| 01/23 | 2,255 | 2,448 | 2,255 | 2,368 | +2.93% | 53,200 | 88億2604万 | +0.28% | 84.52 | 7.27 |
| 01/22 | 2,330 | 2,365 | 2,203 | 2,300 | -2.54% | 58,400 | 85億7440万 | -2.13% | 82.11 | 7.06 |
| 01/21 | 2,570 | 2,590 | 2,350 | 2,360 | -5.6% | 62,000 | 87億9808万 | +0.64% | 84.26 | 7.25 |
| 01/18 | 2,635 | 2,655 | 2,483 | 2,500 | -3.29% | 67,400 | 93億2000万 | +6.93% | 89.25 | 7.68 |
| 01/17 | 2,420 | 2,700 | 2,400 | 2,585 | +8.84% | 106,800 | 96億3688万 | +11.37% | 92.29 | 7.94 |
| 01/16 | 2,333 | 2,375 | 2,310 | 2,375 | +1.82% | 24,200 | 88億5400万 | +3.22% | 84.79 | 7.29 |
| 01/15 | 2,338 | 2,418 | 2,280 | 2,333 | -1.69% | 54,800 | 86億9556万 | +2.3% | 83.27 | 7.16 |
| 01/11 | 2,410 | 2,443 | 2,350 | 2,373 | -2.06% | 29,400 | 88億4468万 | +4.84% | 84.7 | 7.28 |
| 01/10 | 2,550 | 2,550 | 2,323 | 2,423 | -5.37% | 78,800 | 90億3108万 | +8.15% | 86.49 | 7.44 |
| 01/09 | 2,615 | 2,685 | 2,525 | 2,560 | -1.35% | 45,600 | 95億4368万 | +15.73% | 91.4 | 7.86 |
| 01/08 | 2,610 | 2,675 | 2,485 | 2,595 | +1.57% | 85,000 | 96億7416万 | +19.09% | 92.64 | 7.97 |
| 01/07 | 2,775 | 2,775 | 2,485 | 2,555 | +4.07% | 101,000 | 95億2504万 | +19.34% | 91.22 | 7.84 |
| 01/04 | 2,308 | 2,570 | 2,188 | 2,455 | +8.03% | 100,000 | 91億5224万 | +16.63% | 87.65 | 7.54 |
| 2018 |
| 12/28 | 2,135 | 2,335 | 2,100 | 2,273 | +4.72% | 59,200 | 84億7188万 | +9.78% | 81.13 | 6.98 |
| 12/27 | 2,153 | 2,293 | 2,100 | 2,170 | +12.14% | 96,800 | 80億8976万 | +6.32% | 77.47 | 6.66 |
| 12/26 | 2,033 | 2,075 | 1,905 | 1,935 | -0.26% | 59,400 | 72億1368万 | -4.02% | 69.08 | 5.94 |
| 12/25 | 1,960 | 2,060 | 1,853 | 1,940 | -9.13% | 112,400 | 72億3232万 | -3.15% | 69.26 | 5.96 |
| 12/21 | 2,325 | 2,370 | 2,080 | 2,135 | -12.14% | 171,400 | 79億5928万 | +7.45% | 76.22 | 6.55 |
| 12/20 | 2,500 | 2,575 | 2,405 | 2,430 | -5.63% | 69,800 | 90億5904万 | +23.73% | 86.75 | 7.46 |
| 12/19 | 2,295 | 2,680 | 2,085 | 2,575 | +10.52% | 253,000 | 95億9960万 | +33.49% | 91.93 | 7.91 |
| 12/18 | 2,438 | 2,470 | 2,310 | 2,330 | -7.72% | 101,800 | 86億8624万 | +23.02% | 83.18 | 7.15 |
| 12/17 | 2,470 | 2,570 | 2,428 | 2,525 | +3.06% | 133,200 | 94億1320万 | +35.1% | 90.15 | 7.75 |
| 12/14 | 2,295 | 2,525 | 2,268 | 2,450 | +11.11% | 293,800 | 91億3360万 | +33.3% | 87.47 | 7.52 |
| 12/13 | 2,300 | 2,348 | 2,203 | 2,205 | -3.29% | 74,800 | 82億2024万 | +21.96% | 78.72 | 6.77 |
| 12/12 | 2,113 | 2,295 | 2,100 | 2,280 | +9.75% | 95,200 | 84億9984万 | +27.8% | 81.4 | 7 |
| 12/11 | 2,225 | 2,235 | 2,063 | 2,078 | -5.46% | 102,400 | 77億4492万 | +18.31% | 74.17 | 6.38 |
| 12/10 | 2,148 | 2,238 | 2,110 | 2,198 | +0.8% | 106,200 | 81億9228万 | +26.44% | 78.45 | 6.75 |
| 12/07 | 2,078 | 2,233 | 2,078 | 2,180 | +5.44% | 169,000 | 81億2704万 | +27.11% | 77.83 | 6.69 |
| 12/06 | 2,055 | 2,150 | 2,020 | 2,068 | -1.08% | 173,600 | 77億764万 | +22.48% | 73.81 | 6.35 |
| 12/05 | 1,840 | 2,125 | 1,818 | 2,090 | +13.13% | 234,200 | 77億9152万 | +25.3% | 74.62 | 6.42 |
| 12/04 | 1,900 | 1,943 | 1,828 | 1,848 | -2.64% | 65,000 | 68億8748万 | +12.79% | 65.96 | 5.67 |
| 12/03 | 1,848 | 1,908 | 1,785 | 1,898 | +5.42% | 84,400 | 70億7388万 | +17.27% | 67.74 | 5.83 |
| 11/30 | 1,743 | 1,860 | 1,720 | 1,800 | +4.35% | 71,200 | 67億1040万 | +12.5% | 64.26 | 5.53 |
| 11/29 | 1,750 | 1,750 | 1,668 | 1,725 | -0.29% | 37,000 | 64億3080万 | +8.56% | 61.58 | 5.3 |
| 11/28 | 1,665 | 1,740 | 1,665 | 1,730 | +4.06% | 24,000 | 64億4944万 | +9.15% | 61.76 | 5.31 |
| 11/27 | 1,683 | 1,720 | 1,653 | 1,663 | +0.61% | 31,800 | 61億9780万 | +5.02% | 59.35 | 5.1 |
| 11/26 | 1,578 | 1,653 | 1,578 | 1,653 | +5.59% | 22,600 | 61億6052万 | +4.26% | 59 | 5.07 |
| 11/22 | 1,585 | 1,590 | 1,510 | 1,565 | +0.32% | 23,600 | 58億3432万 | -1.63% | 55.87 | 4.8 |
| 11/21 | 1,525 | 1,580 | 1,503 | 1,560 | +0.48% | 21,400 | 58億1568万 | -2.56% | 55.69 | 4.79 |
| 11/20 | 1,580 | 1,580 | 1,535 | 1,553 | -2.66% | 15,400 | 57億8772万 | -3.81% | 55.43 | 4.77 |
| 11/19 | 1,538 | 1,620 | 1,538 | 1,595 | +3.74% | 44,400 | 59億4616万 | -1.79% | 56.94 | 4.9 |
| 11/16 | 1,540 | 1,550 | 1,525 | 1,538 | -1.91% | 12,200 | 57億3180万 | -5.96% | 54.89 | 4.72 |
| 11/15 | 1,555 | 1,585 | 1,528 | 1,568 | +0.48% | 25,600 | 58億4364万 | -4.94% | 55.96 | 4.81 |
| 11/14 | 1,685 | 1,700 | 1,555 | 1,560 | -7.28% | 54,800 | 58億1568万 | -6.02% | 55.69 | 4.79 |
| 11/13 | 1,630 | 1,708 | 1,600 | 1,683 | -2.46% | 49,000 | 62億7236万 | +0.33% | 60.07 | 5.17 |
| 11/12 | 1,893 | 1,893 | 1,705 | 1,725 | -1.57% | 89,400 | 64億3080万 | +2.25% | 61.58 | 5.3 |
| 11/09 | 1,698 | 1,788 | 1,670 | 1,753 | +3.24% | 85,200 | 65億3332万 | +3.33% | 62.57 | 5.38 |
| 11/08 | 1,653 | 1,708 | 1,628 | 1,698 | +6.26% | 40,600 | 63億2828万 | -0.26% | 60.6 | 5.21 |
| 11/07 | 1,658 | 1,658 | 1,598 | 1,598 | +0.63% | 25,600 | 59億5548万 | -6.25% | 57.03 | 4.9 |
| 11/06 | 1,623 | 1,665 | 1,563 | 1,588 | -2.01% | 66,400 | 59億1820万 | -7.27% | 56.68 | 4.87 |
| 11/05 | 1,580 | 1,650 | 1,578 | 1,620 | +0.31% | 21,600 | 60億3936万 | -5.87% | 57.84 | 4.97 |
| 11/02 | 1,553 | 1,620 | 1,548 | 1,615 | +6.43% | 38,400 | 60億2072万 | -6.65% | 57.66 | 4.96 |
| 11/01 | 1,588 | 1,613 | 1,478 | 1,518 | -2.25% | 71,600 | 56億5724万 | -12.69% | 54.18 | 4.66 |
| 10/31 | 1,449 | 1,570 | 1,391 | 1,553 | +14.58% | 50,200 | 57億8772万 | -11.13% | 55.43 | 4.77 |
| 10/30 | 1,347 | 1,398 | 1,328 | 1,355 | +1.35% | 49,800 | 50億5144万 | -22.75% | 48.38 | 4.16 |
