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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,688 | 1,718 | 1,680 | 1,708 | +1.79% | 207,000 | 1480億681万 | +2.12% | 18.78 | 2.97 |
| 03/28 | 1,678 | 1,683 | 1,660 | 1,678 | -1.47% | 214,400 | 1454億639万 | +0.39% | 18.45 | 2.92 |
| 03/27 | 1,683 | 1,705 | 1,670 | 1,703 | +0.59% | 234,800 | 1475億7340万 | +1.89% | 18.73 | 2.96 |
| 03/26 | 1,673 | 1,693 | 1,668 | 1,693 | +2.11% | 443,200 | 1467億660万 | +1.35% | 18.62 | 2.94 |
| 03/25 | 1,680 | 1,688 | 1,648 | 1,658 | -1.34% | 391,800 | 1411億9902万 | -0.75% | 17.9 | 2.83 |
| 03/22 | 1,645 | 1,683 | 1,645 | 1,680 | +2.44% | 273,600 | 1431億1574万 | +0.6% | 18.14 | 2.87 |
| 03/20 | 1,600 | 1,643 | 1,595 | 1,640 | +1.71% | 195,800 | 1397億823万 | -1.8% | 17.71 | 2.8 |
| 03/19 | 1,623 | 1,625 | 1,598 | 1,613 | -1.38% | 149,600 | 1373億6556万 | -3.5% | 17.41 | 2.75 |
| 03/18 | 1,648 | 1,655 | 1,623 | 1,635 | +0.15% | 162,600 | 1392億8229万 | -2.21% | 17.66 | 2.79 |
| 03/15 | 1,615 | 1,638 | 1,613 | 1,633 | +1.4% | 215,400 | 1390億6932万 | -2.36% | 17.63 | 2.79 |
| 03/14 | 1,650 | 1,650 | 1,598 | 1,610 | -2.87% | 324,000 | 1371億5259万 | -3.65% | 17.39 | 2.75 |
| 03/13 | 1,658 | 1,665 | 1,648 | 1,658 | -0.3% | 244,200 | 1411億9902万 | -0.75% | 17.9 | 2.83 |
| 03/12 | 1,690 | 1,700 | 1,648 | 1,663 | -0.15% | 319,400 | 1416億2496万 | -0.27% | 17.95 | 2.84 |
| 03/11 | 1,663 | 1,670 | 1,633 | 1,665 | 0% | 215,600 | 1418億3793万 | +0.18% | 17.98 | 2.84 |
| 03/08 | 1,675 | 1,690 | 1,658 | 1,665 | -2.06% | 172,400 | 1418億3793万 | +0.6% | 17.98 | 2.84 |
| 03/07 | 1,703 | 1,708 | 1,690 | 1,700 | -0.15% | 154,800 | 1448億1950万 | +3.28% | 18.36 | 2.9 |
| 03/06 | 1,703 | 1,705 | 1,693 | 1,703 | +0.29% | 228,400 | 1450億3247万 | +4.06% | 18.39 | 2.91 |
| 03/05 | 1,713 | 1,713 | 1,683 | 1,698 | -0.29% | 158,800 | 1446億653万 | +4.46% | 18.33 | 2.9 |
| 03/04 | 1,705 | 1,708 | 1,688 | 1,703 | +0.89% | 146,400 | 1450億3247万 | +5.48% | 18.39 | 2.91 |
| 03/01 | 1,700 | 1,708 | 1,688 | 1,688 | -0.44% | 89,200 | 1437億5465万 | +5.27% | 18.22 | 2.88 |
| 02/28 | 1,683 | 1,700 | 1,675 | 1,695 | +0.59% | 159,200 | 1443億9356万 | +6.4% | 18.3 | 2.9 |
| 02/27 | 1,685 | 1,690 | 1,660 | 1,685 | +0.75% | 165,800 | 1435億4168万 | +6.51% | 18.2 | 2.88 |
| 02/26 | 1,695 | 1,695 | 1,665 | 1,673 | -1.18% | 122,200 | 1424億7683万 | +6.39% | 18.06 | 2.86 |
| 02/25 | 1,693 | 1,715 | 1,678 | 1,693 | +1.04% | 211,200 | 1441億8059万 | +8.29% | 18.28 | 2.89 |
| 02/22 | 1,655 | 1,683 | 1,635 | 1,675 | -0.15% | 128,600 | 1426億8980万 | +7.79% | 18.09 | 2.86 |
| 02/21 | 1,673 | 1,678 | 1,655 | 1,678 | +0.3% | 154,200 | 1425億7682万 | +8.58% | 18.07 | 2.86 |
| 02/20 | 1,695 | 1,695 | 1,673 | 1,673 | -0.89% | 174,000 | 1421億5185万 | +8.89% | 18.02 | 2.85 |
| 02/19 | 1,663 | 1,695 | 1,663 | 1,688 | +0.6% | 144,000 | 1434億2675万 | +10.58% | 18.18 | 2.88 |
| 02/18 | 1,680 | 1,690 | 1,653 | 1,678 | +0.3% | 148,600 | 1425億7682万 | +10.65% | 18.07 | 2.86 |
| 02/15 | 1,650 | 1,680 | 1,630 | 1,673 | +0.45% | 168,800 | 1421億5185万 | +11.2% | 18.02 | 2.85 |
| 02/14 | 1,688 | 1,700 | 1,663 | 1,665 | 0% | 352,600 | 1415億1440万 | +11.52% | 17.94 | 2.84 |
| 02/13 | 1,655 | 1,675 | 1,645 | 1,665 | +0.91% | 171,200 | 1415億1440万 | +12.35% | 17.94 | 2.84 |
| 02/12 | 1,653 | 1,675 | 1,643 | 1,650 | +0.76% | 259,400 | 1402億3949万 | +12.17% | 17.78 | 2.81 |
| 02/08 | 1,600 | 1,650 | 1,600 | 1,638 | +1.71% | 534,400 | 1391億7707万 | +12.23% | 17.64 | 2.79 |
| 02/07 | 1,573 | 1,610 | 1,538 | 1,610 | +2.22% | 399,600 | 1368億3975万 | +11.11% | 17.35 | 2.74 |
| 02/06 | 1,578 | 1,613 | 1,565 | 1,575 | -0.16% | 226,400 | 1338億6497万 | +9.38% | 16.97 | 2.68 |
| 02/05 | 1,530 | 1,590 | 1,530 | 1,578 | +2.6% | 258,400 | 1340億7745万 | +10.39% | 17 | 2.69 |
| 02/04 | 1,485 | 1,548 | 1,477 | 1,538 | +3.54% | 351,200 | 1306億7771万 | +8.43% | 16.57 | 2.62 |
| 02/01 | 1,453 | 1,490 | 1,451 | 1,485 | +2.27% | 324,800 | 1262億1554万 | +5.24% | 16 | 2.53 |
| 01/31 | 1,474 | 1,475 | 1,443 | 1,452 | +0.14% | 221,600 | 1234億1075万 | +3.2% | 15.64 | 2.47 |
| 01/30 | 1,428 | 1,460 | 1,418 | 1,450 | +1.58% | 306,200 | 1232億4076万 | +3.06% | 15.62 | 2.47 |
| 01/29 | 1,425 | 1,428 | 1,410 | 1,428 | +0.63% | 156,200 | 1213億2841万 | +1.46% | 15.38 | 2.43 |
| 01/28 | 1,425 | 1,429 | 1,419 | 1,419 | -0.25% | 160,800 | 1205億6346万 | +0.67% | 15.28 | 2.42 |
| 01/25 | 1,433 | 1,439 | 1,419 | 1,422 | -1.04% | 123,600 | 1208億6094万 | +0.71% | 15.32 | 2.42 |
| 01/24 | 1,433 | 1,441 | 1,416 | 1,437 | +1.09% | 155,800 | 1221億3585万 | +1.63% | 15.48 | 2.45 |
| 01/23 | 1,419 | 1,431 | 1,410 | 1,422 | -1.25% | 146,200 | 1208億1845万 | +0.46% | 15.32 | 2.42 |
| 01/22 | 1,462 | 1,462 | 1,406 | 1,440 | -0.86% | 221,400 | 1223億4833万 | +1.59% | 15.51 | 2.45 |
| 01/21 | 1,456 | 1,465 | 1,435 | 1,452 | -1.26% | 137,200 | 1229億1716万 | +2.4% | 15.58 | 2.46 |
| 01/18 | 1,441 | 1,480 | 1,430 | 1,471 | +1.69% | 238,600 | 1244億8325万 | +3.63% | 15.78 | 2.5 |
| 01/17 | 1,450 | 1,463 | 1,436 | 1,446 | -0.24% | 142,600 | 1224億924万 | +1.83% | 15.52 | 2.45 |
| 01/16 | 1,434 | 1,470 | 1,434 | 1,450 | +1.22% | 200,400 | 1227億552万 | +1.93% | 15.55 | 2.46 |
| 01/15 | 1,422 | 1,442 | 1,413 | 1,432 | +1.02% | 139,200 | 1212億2408万 | +0.63% | 15.37 | 2.43 |
| 01/11 | 1,395 | 1,428 | 1,390 | 1,418 | +2.13% | 186,400 | 1199億9661万 | -0.6% | 15.21 | 2.41 |
| 01/10 | 1,400 | 1,413 | 1,384 | 1,388 | -0.43% | 146,000 | 1174億9932万 | -2.94% | 14.89 | 2.36 |
| 01/09 | 1,399 | 1,402 | 1,379 | 1,394 | -0.43% | 206,600 | 1180億724万 | -2.79% | 14.96 | 2.37 |
| 01/08 | 1,400 | 1,401 | 1,374 | 1,400 | +1.19% | 131,200 | 1185億1517万 | -2.57% | 15.02 | 2.38 |
| 01/07 | 1,395 | 1,410 | 1,373 | 1,384 | +2.33% | 192,600 | 1171億1838万 | -3.92% | 14.85 | 2.35 |
| 01/04 | 1,381 | 1,389 | 1,331 | 1,352 | -3.29% | 340,400 | 1144億5179万 | -6.31% | 14.51 | 2.29 |
| 2018 |
| 12/28 | 1,369 | 1,398 | 1,351 | 1,398 | +2.16% | 148,000 | 1183億4586万 | -3.45% | 15 | 2.37 |
| 12/27 | 1,340 | 1,369 | 1,321 | 1,369 | +5.31% | 155,000 | 1158億4858万 | -5.62% | 14.68 | 2.32 |
| 12/26 | 1,293 | 1,318 | 1,285 | 1,300 | +0.23% | 141,200 | 1100億747万 | -10.5% | 13.94 | 2.21 |
| 12/25 | 1,345 | 1,355 | 1,285 | 1,297 | -4.88% | 245,800 | 1097億5351万 | -11.02% | 13.91 | 2.2 |
| 12/21 | 1,380 | 1,386 | 1,343 | 1,363 | -2.99% | 146,000 | 1153億8298万 | -6.77% | 14.63 | 2.31 |
| 12/20 | 1,434 | 1,435 | 1,393 | 1,405 | -3.17% | 153,800 | 1175億3948万 | -4.1% | 15.1 | 2.39 |
| 12/19 | 1,432 | 1,452 | 1,417 | 1,451 | +0.76% | 158,200 | 1213億8774万 | -1.02% | 15.59 | 2.47 |
| 12/18 | 1,457 | 1,458 | 1,433 | 1,440 | -3.03% | 204,800 | 1204億6751万 | -1.71% | 15.48 | 2.45 |
| 12/17 | 1,487 | 1,496 | 1,468 | 1,485 | -0.13% | 191,000 | 1242億3212万 | +1.3% | 15.96 | 2.52 |
| 12/14 | 1,485 | 1,492 | 1,474 | 1,487 | +0.13% | 179,800 | 1243億9943万 | +1.43% | 15.98 | 2.53 |
| 12/13 | 1,466 | 1,505 | 1,452 | 1,485 | +1.68% | 288,200 | 1242億3212万 | +1.3% | 15.96 | 2.52 |
| 12/12 | 1,469 | 1,470 | 1,442 | 1,461 | +0.48% | 246,400 | 1221億8250万 | -0.24% | 15.7 | 2.48 |
| 12/11 | 1,468 | 1,476 | 1,423 | 1,454 | -0.95% | 244,600 | 1215億9689万 | -0.31% | 15.62 | 2.47 |
| 12/10 | 1,494 | 1,494 | 1,464 | 1,468 | -1.54% | 163,200 | 1227億6810万 | +1% | 15.77 | 2.49 |
| 12/07 | 1,487 | 1,508 | 1,478 | 1,491 | +0.27% | 257,200 | 1246億9224万 | +3.01% | 16.02 | 2.53 |
| 12/06 | 1,494 | 1,508 | 1,485 | 1,487 | -0.44% | 259,400 | 1243億5760万 | +3.23% | 15.98 | 2.53 |
| 12/05 | 1,470 | 1,497 | 1,465 | 1,493 | +0.47% | 303,400 | 1249億138万 | +4.11% | 16.05 | 2.54 |
| 12/04 | 1,508 | 1,528 | 1,480 | 1,486 | -1.43% | 264,200 | 1243億1577万 | +4.13% | 15.97 | 2.53 |
| 12/03 | 1,503 | 1,510 | 1,486 | 1,508 | +0.33% | 159,200 | 1261億1442万 | +6.31% | 16.2 | 2.56 |
| 11/30 | 1,500 | 1,513 | 1,478 | 1,503 | +0.47% | 277,200 | 1256億9613万 | +6.71% | 16.15 | 2.55 |
| 11/29 | 1,485 | 1,498 | 1,465 | 1,496 | +1.77% | 335,200 | 1251億1053万 | +6.9% | 16.07 | 2.54 |
| 11/28 | 1,454 | 1,476 | 1,449 | 1,470 | +0.07% | 188,000 | 1229億3542万 | +5.57% | 15.79 | 2.5 |
| 11/27 | 1,460 | 1,477 | 1,444 | 1,469 | +0.62% | 260,000 | 1228億5176万 | +5.95% | 15.78 | 2.5 |
| 11/26 | 1,475 | 1,483 | 1,445 | 1,460 | -1.08% | 167,600 | 1220億9884万 | +5.61% | 15.69 | 2.48 |
| 11/22 | 1,450 | 1,479 | 1,447 | 1,476 | +2% | 220,200 | 1234億3737万 | +7.08% | 15.86 | 2.51 |
| 11/21 | 1,420 | 1,452 | 1,406 | 1,447 | +0.98% | 198,400 | 1200億5694万 | +5.35% | 15.42 | 2.44 |
| 11/20 | 1,433 | 1,459 | 1,429 | 1,433 | +0.95% | 247,000 | 1188億9497万 | +4.56% | 15.27 | 2.42 |
| 11/19 | 1,423 | 1,432 | 1,405 | 1,419 | -0.18% | 133,800 | 1177億7449万 | +3.88% | 15.13 | 2.39 |
| 11/16 | 1,412 | 1,430 | 1,407 | 1,422 | -1.04% | 191,600 | 1179億8199万 | +4.37% | 15.16 | 2.4 |
| 11/15 | 1,420 | 1,442 | 1,413 | 1,437 | +0.95% | 116,200 | 1192億2696万 | +5.7% | 15.32 | 2.42 |
| 11/14 | 1,447 | 1,447 | 1,411 | 1,423 | -1.21% | 156,600 | 1181億648万 | +5.02% | 15.17 | 2.4 |
| 11/13 | 1,425 | 1,444 | 1,405 | 1,441 | -1.23% | 182,200 | 1195億5895万 | +6.39% | 15.36 | 2.43 |
| 11/12 | 1,490 | 1,500 | 1,426 | 1,459 | -2.41% | 274,400 | 1210億5292万 | +7.8% | 15.55 | 2.46 |
| 11/09 | 1,475 | 1,508 | 1,456 | 1,495 | +1.22% | 378,000 | 1240億4086万 | +10.46% | 15.93 | 2.52 |
| 11/08 | 1,473 | 1,493 | 1,431 | 1,477 | +3.51% | 497,200 | 1225億4689万 | +9.21% | 15.74 | 2.49 |
| 11/07 | 1,372 | 1,437 | 1,344 | 1,427 | +7.18% | 503,000 | 1183億9698万 | +5.67% | 15.21 | 2.41 |
| 11/06 | 1,316 | 1,344 | 1,316 | 1,331 | +1.26% | 102,200 | 1104億7065万 | -1.41% | 14.19 | 2.24 |
| 11/05 | 1,321 | 1,326 | 1,311 | 1,315 | -0.3% | 117,200 | 1091億118万 | -2.99% | 14.02 | 2.22 |
| 11/02 | 1,302 | 1,322 | 1,297 | 1,319 | +0.76% | 189,600 | 1094億3317万 | -3.05% | 14.06 | 2.22 |
| 11/01 | 1,337 | 1,337 | 1,307 | 1,309 | -2.28% | 159,400 | 1086億319万 | -4.14% | 13.95 | 2.21 |
| 10/31 | 1,315 | 1,341 | 1,303 | 1,339 | +2.02% | 91,000 | 1111億3463万 | -2.19% | 14.28 | 2.26 |
| 10/30 | 1,268 | 1,315 | 1,263 | 1,313 | +3.14% | 257,000 | 1089億3518万 | -4.41% | 13.99 | 2.21 |
