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 |
|---|
| 2023 | 4/1, 株式分割 1→4 |
| 2019 |
| 03/29 | 1,253 | 1,275 | 1,240 | 1,249 | +0.1% | 30,000 | 141億7031万 | -5.04% | 14.63 | 1.57 |
| 03/28 | 1,250 | 1,258 | 1,238 | 1,248 | -1.77% | 25,200 | 141億5613万 | -5.64% | 14.62 | 1.57 |
| 03/27 | 1,231 | 1,280 | 1,228 | 1,270 | +3.25% | 37,200 | 144億1145万 | -4.51% | 14.88 | 1.6 |
| 03/26 | 1,229 | 1,250 | 1,228 | 1,230 | +0.31% | 24,800 | 139億5754万 | -8.14% | 14.41 | 1.55 |
| 03/25 | 1,213 | 1,231 | 1,203 | 1,226 | -2.1% | 32,400 | 139億1499万 | -9.1% | 14.37 | 1.54 |
| 03/22 | 1,255 | 1,255 | 1,238 | 1,253 | 0% | 28,800 | 142億1286万 | -7.7% | 14.68 | 1.58 |
| 03/20 | 1,228 | 1,255 | 1,228 | 1,253 | +2.04% | 41,600 | 142億1286万 | -8.38% | 14.68 | 1.58 |
| 03/19 | 1,238 | 1,238 | 1,223 | 1,228 | -0.3% | 20,000 | 139億2917万 | -10.73% | 14.38 | 1.54 |
| 03/18 | 1,225 | 1,238 | 1,220 | 1,231 | +0.31% | 18,400 | 139億7173万 | -10.97% | 14.43 | 1.55 |
| 03/15 | 1,235 | 1,249 | 1,225 | 1,228 | -0.61% | 36,000 | 139億2917万 | -11.69% | 14.38 | 1.54 |
| 03/14 | 1,248 | 1,258 | 1,221 | 1,235 | -0.1% | 40,000 | 140億1428万 | -11.72% | 14.47 | 1.55 |
| 03/13 | 1,265 | 1,265 | 1,229 | 1,236 | -2.47% | 36,800 | 140億2847万 | -12.01% | 14.49 | 1.55 |
| 03/12 | 1,268 | 1,293 | 1,263 | 1,268 | +1.81% | 49,600 | 143億8308万 | -10.04% | 14.85 | 1.59 |
| 03/11 | 1,250 | 1,263 | 1,191 | 1,245 | 0% | 84,000 | 141億2776万 | -11.83% | 14.59 | 1.57 |
| 03/08 | 1,280 | 1,280 | 1,226 | 1,245 | -5.5% | 92,000 | 141億2776万 | -12.01% | 14.59 | 1.57 |
| 03/07 | 1,355 | 1,355 | 1,303 | 1,318 | -2.95% | 66,800 | 149億5046万 | -7.09% | 15.44 | 1.66 |
| 03/06 | 1,393 | 1,393 | 1,335 | 1,358 | -1.27% | 43,600 | 154億436万 | -4.27% | 15.91 | 1.71 |
| 03/05 | 1,440 | 1,443 | 1,373 | 1,375 | -4.68% | 77,200 | 156億295万 | -3.03% | 16.11 | 1.73 |
| 03/04 | 1,470 | 1,483 | 1,440 | 1,443 | -1.2% | 30,800 | 163億6891万 | +1.58% | 16.9 | 1.81 |
| 03/01 | 1,455 | 1,473 | 1,445 | 1,460 | +0.52% | 19,200 | 165億6749万 | +2.96% | 17.11 | 1.84 |
| 02/28 | 1,470 | 1,485 | 1,453 | 1,453 | -0.68% | 42,800 | 164億8238万 | +2.94% | 17.02 | 1.83 |
| 02/27 | 1,448 | 1,465 | 1,415 | 1,463 | +1.74% | 47,600 | 165億9586万 | +4.17% | 17.14 | 1.84 |
| 02/26 | 1,453 | 1,483 | 1,413 | 1,438 | -1.03% | 68,000 | 163億1217万 | +2.9% | 16.84 | 1.81 |
| 02/25 | 1,455 | 1,478 | 1,435 | 1,453 | -0.68% | 42,000 | 164億8238万 | +4.2% | 17.02 | 1.83 |
| 02/22 | 1,425 | 1,463 | 1,408 | 1,463 | +2.27% | 46,000 | 165億9586万 | +5.22% | 17.14 | 1.84 |
| 02/21 | 1,450 | 1,478 | 1,428 | 1,430 | -2.22% | 52,400 | 162億2706万 | +3.25% | 16.76 | 1.8 |
| 02/20 | 1,480 | 1,488 | 1,458 | 1,463 | -1.18% | 21,600 | 165億9586万 | +5.82% | 17.14 | 1.84 |
| 02/19 | 1,500 | 1,500 | 1,473 | 1,480 | -0.5% | 30,400 | 167億9444万 | +7.56% | 17.34 | 1.86 |
| 02/18 | 1,475 | 1,490 | 1,450 | 1,488 | +4.39% | 49,600 | 168億7955万 | +8.66% | 17.43 | 1.87 |
| 02/15 | 1,485 | 1,485 | 1,425 | 1,425 | -4.36% | 55,200 | 161億7033万 | +4.7% | 16.7 | 1.79 |
| 02/14 | 1,480 | 1,505 | 1,453 | 1,490 | +1.02% | 56,800 | 169億792万 | +9.8% | 17.46 | 1.87 |
| 02/13 | 1,408 | 1,513 | 1,408 | 1,475 | +3.87% | 178,000 | 167億3771万 | +9.34% | 17.28 | 1.86 |
| 02/12 | 1,440 | 1,463 | 1,400 | 1,420 | +1.97% | 69,200 | 161億1359万 | +6.05% | 16.64 | 1.79 |
| 02/08 | 1,423 | 1,463 | 1,380 | 1,393 | -4.79% | 62,800 | 158億153万 | +4.7% | 16.32 | 1.75 |
| 02/07 | 1,405 | 1,495 | 1,393 | 1,463 | +5.98% | 154,800 | 165億9586万 | +10.38% | 17.14 | 1.84 |
| 02/06 | 1,355 | 1,390 | 1,333 | 1,380 | +3.37% | 63,200 | 156億5968万 | +4.86% | 16.17 | 1.74 |
| 02/05 | 1,348 | 1,358 | 1,328 | 1,335 | -0.93% | 38,000 | 151億4904万 | +1.99% | 15.64 | 1.68 |
| 02/04 | 1,335 | 1,363 | 1,318 | 1,348 | +2.28% | 46,400 | 152億9089万 | +3.73% | 15.79 | 1.69 |
| 02/01 | 1,315 | 1,325 | 1,310 | 1,318 | +0.19% | 13,200 | 149億5046万 | +1.58% | 15.44 | 1.66 |
| 01/31 | 1,330 | 1,355 | 1,315 | 1,315 | 0% | 41,600 | 149億2209万 | +1.31% | 15.41 | 1.65 |
| 01/30 | 1,370 | 1,370 | 1,295 | 1,315 | -4.01% | 66,400 | 149億2209万 | +1% | 15.41 | 1.65 |
| 01/29 | 1,405 | 1,405 | 1,370 | 1,370 | -4.2% | 58,400 | 155億4621万 | +5.14% | 16.05 | 1.72 |
| 01/28 | 1,378 | 1,450 | 1,355 | 1,430 | +4% | 67,200 | 162億2706万 | +9.58% | 16.76 | 1.8 |
| 01/25 | 1,300 | 1,375 | 1,293 | 1,375 | +6.59% | 106,800 | 156億295万 | +5.44% | 16.11 | 1.73 |
| 01/24 | 1,305 | 1,305 | 1,270 | 1,290 | +0.78% | 37,600 | 146億3840万 | -1.38% | 15.12 | 1.62 |
| 01/23 | 1,268 | 1,315 | 1,250 | 1,280 | -1.35% | 70,800 | 145億2492万 | -2.66% | 15 | 1.61 |
| 01/22 | 1,365 | 1,365 | 1,275 | 1,298 | -3.71% | 98,800 | 147億2351万 | -1.7% | 15.2 | 1.63 |
| 01/21 | 1,388 | 1,390 | 1,335 | 1,348 | -1.1% | 46,800 | 152億9089万 | +1.54% | 15.79 | 1.69 |
| 01/18 | 1,378 | 1,378 | 1,345 | 1,363 | +1.3% | 39,600 | 154億6110万 | +2.21% | 15.97 | 1.71 |
| 01/17 | 1,350 | 1,370 | 1,328 | 1,345 | +0.56% | 34,400 | 152億6252万 | +0.75% | 15.76 | 1.69 |
| 01/16 | 1,328 | 1,353 | 1,305 | 1,338 | +1.52% | 48,800 | 151億7741万 | -0.26% | 15.67 | 1.68 |
| 01/15 | 1,295 | 1,330 | 1,275 | 1,318 | +0.96% | 60,400 | 149億5046万 | -2.19% | 15.44 | 1.66 |
| 01/11 | 1,308 | 1,328 | 1,295 | 1,305 | +1.75% | 45,600 | 148億861万 | -3.69% | 15.29 | 1.64 |
| 01/10 | 1,353 | 1,353 | 1,280 | 1,283 | -3.75% | 42,800 | 145億5329万 | -5.63% | 15.03 | 1.61 |
| 01/09 | 1,308 | 1,363 | 1,305 | 1,333 | +3.9% | 164,400 | 151億2067万 | -2.31% | 15.61 | 1.68 |
| 01/08 | 1,253 | 1,298 | 1,250 | 1,283 | +3.95% | 48,400 | 145億5329万 | -6.25% | 15.03 | 1.61 |
| 01/07 | 1,223 | 1,260 | 1,223 | 1,234 | +3.89% | 60,000 | 140億10万 | -10.01% | 14.46 | 1.55 |
| 01/04 | 1,183 | 1,209 | 1,150 | 1,188 | -6.68% | 123,600 | 134億7527万 | -13.7% | 13.91 | 1.49 |
| 2018 |
| 12/28 | 1,240 | 1,293 | 1,240 | 1,273 | +1.9% | 82,400 | 144億3982万 | -8.06% | 14.91 | 1.6 |
| 12/27 | 1,320 | 1,320 | 1,246 | 1,249 | +4.5% | 181,200 | 141億7031万 | -9.9% | 14.63 | 1.57 |
| 12/26 | 1,206 | 1,210 | 1,136 | 1,195 | +9.89% | 138,400 | 135億6038万 | -13.9% | 14 | 1.5 |
| 12/25 | 1,185 | 1,225 | 1,088 | 1,088 | -15.53% | 190,000 | 123億4051万 | -21.93% | 12.74 | 1.37 |
| 12/21 | 1,355 | 1,360 | 1,246 | 1,288 | -4.1% | 183,600 | 146億1003万 | -8.04% | 15.09 | 1.62 |
| 12/20 | 1,445 | 1,483 | 1,335 | 1,343 | -5.79% | 146,000 | 152億3415万 | -4.11% | 15.73 | 1.69 |
| 12/19 | 1,373 | 1,473 | 1,360 | 1,425 | +5.56% | 152,000 | 161億7033万 | +1.86% | 16.7 | 1.79 |
| 12/18 | 1,350 | 1,370 | 1,328 | 1,350 | -3.57% | 105,600 | 153億1926万 | -3.02% | 15.82 | 1.7 |
| 12/17 | 1,418 | 1,450 | 1,388 | 1,400 | -0.88% | 66,800 | 158億8664万 | +0.79% | 16.4 | 1.76 |
| 12/14 | 1,495 | 1,495 | 1,410 | 1,413 | -4.07% | 103,200 | 160億2848万 | +1.62% | 16.55 | 1.78 |
| 12/13 | 1,495 | 1,513 | 1,465 | 1,473 | +0.68% | 95,200 | 167億934万 | +5.78% | 17.25 | 1.85 |
| 12/12 | 1,428 | 1,485 | 1,400 | 1,463 | +3.72% | 68,800 | 165億9586万 | +4.84% | 17.14 | 1.84 |
| 12/11 | 1,478 | 1,510 | 1,398 | 1,410 | -3.59% | 108,400 | 160億11万 | +1.08% | 16.52 | 1.77 |
| 12/10 | 1,458 | 1,535 | 1,450 | 1,463 | -2.34% | 131,600 | 165億9586万 | +4.69% | 17.14 | 1.84 |
| 12/07 | 1,458 | 1,513 | 1,453 | 1,498 | +6.02% | 163,200 | 169億9303万 | +7.04% | 17.55 | 1.88 |
| 12/06 | 1,490 | 1,513 | 1,390 | 1,413 | -6.15% | 162,800 | 160億2848万 | +1.11% | 16.55 | 1.78 |
| 12/05 | 1,450 | 1,523 | 1,440 | 1,505 | +1.18% | 170,800 | 170億7813万 | +7.65% | 17.64 | 1.89 |
| 12/04 | 1,510 | 1,565 | 1,475 | 1,488 | -1.49% | 272,800 | 168億7955万 | +6.86% | 17.43 | 1.87 |
| 12/03 | 1,455 | 1,523 | 1,445 | 1,510 | +7.47% | 268,000 | 171億3487万 | +9.1% | 17.69 | 1.9 |
| 11/30 | 1,420 | 1,458 | 1,393 | 1,405 | -1.4% | 118,400 | 159億4337万 | +2.11% | 16.46 | 1.77 |
| 11/29 | 1,443 | 1,460 | 1,423 | 1,425 | +0.53% | 97,200 | 161億7033万 | +3.71% | 16.7 | 1.79 |
| 11/28 | 1,373 | 1,433 | 1,353 | 1,418 | +4.23% | 142,800 | 160億8522万 | +3.02% | 16.61 | 1.78 |
| 11/27 | 1,375 | 1,393 | 1,345 | 1,360 | 0% | 76,000 | 154億3273万 | -1.38% | 15.94 | 1.71 |
| 11/26 | 1,383 | 1,398 | 1,350 | 1,360 | -1.45% | 85,600 | 154億3273万 | -1.88% | 15.94 | 1.71 |
| 11/22 | 1,350 | 1,403 | 1,338 | 1,380 | +3.95% | 183,200 | 156億5968万 | -1% | 16.17 | 1.74 |
| 11/21 | 1,288 | 1,373 | 1,275 | 1,328 | +1.53% | 120,000 | 150億6393万 | -5.45% | 15.56 | 1.67 |
| 11/20 | 1,293 | 1,325 | 1,270 | 1,308 | -0.76% | 86,800 | 148億3698万 | -7.73% | 15.32 | 1.64 |
| 11/19 | 1,246 | 1,363 | 1,246 | 1,318 | +5.4% | 137,200 | 149億5046万 | -7.93% | 15.44 | 1.66 |
| 11/16 | 1,295 | 1,333 | 1,250 | 1,250 | -3.47% | 108,400 | 141億8450万 | -13.19% | 14.65 | 1.57 |
| 11/15 | 1,288 | 1,335 | 1,278 | 1,295 | -2.26% | 109,200 | 146億9514万 | -10.94% | 15.17 | 1.63 |
| 11/14 | 1,255 | 1,365 | 1,228 | 1,325 | +5.79% | 282,800 | 150億3557万 | -9.43% | 15.53 | 1.67 |
| 11/13 | 1,228 | 1,303 | 1,206 | 1,253 | -1.38% | 312,400 | 142億1286万 | -15.03% | 14.68 | 1.58 |
| 11/12 | 1,403 | 1,433 | 1,253 | 1,270 | -11.03% | 414,000 | 144億1145万 | -14.54% | 14.88 | 1.6 |
| 11/09 | 1,463 | 1,468 | 1,413 | 1,428 | -2.73% | 265,600 | 161億9869万 | -4.83% | 16.73 | 1.8 |
| 11/08 | 1,600 | 1,628 | 1,455 | 1,468 | -3.93% | 702,800 | 166億5260万 | -2.75% | 17.2 | 1.85 |
| 11/07 | 1,485 | 1,565 | 1,440 | 1,528 | +3.74% | 254,400 | 173億3345万 | +0.69% | 17.9 | 1.92 |
| 11/06 | 1,485 | 1,500 | 1,463 | 1,473 | +0.86% | 75,200 | 167億934万 | -3.51% | 17.25 | 1.85 |
| 11/05 | 1,500 | 1,550 | 1,460 | 1,460 | -4.26% | 167,600 | 165億6749万 | -5.19% | 17.11 | 1.84 |
| 11/02 | 1,468 | 1,525 | 1,455 | 1,525 | +7.02% | 132,800 | 173億509万 | -2.06% | 17.87 | 1.92 |
| 11/01 | 1,450 | 1,450 | 1,393 | 1,425 | -2.4% | 128,000 | 161億7033万 | -9.35% | 16.7 | 1.79 |
| 10/31 | 1,428 | 1,463 | 1,388 | 1,460 | +7.75% | 85,200 | 165億6749万 | -8.46% | 17.11 | 1.84 |
| 10/30 | 1,255 | 1,380 | 1,255 | 1,355 | +6.9% | 127,600 | 153億7599万 | -16.2% | 15.88 | 1.7 |
