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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 3,795 | 3,830 | 3,720 | 3,760 | +3.01% | 10,800 | 1473億176万 | +3.78% | 11.87 | 0.95 |
| 03/28 | 3,655 | 3,725 | 3,620 | 3,650 | -1.88% | 12,400 | 1429億9240万 | +0.91% | 11.53 | 0.93 |
| 03/27 | 3,720 | 3,770 | 3,695 | 3,720 | -4% | 9,400 | 1457億3472万 | +2.93% | 11.75 | 0.94 |
| 03/26 | 3,800 | 3,875 | 3,775 | 3,875 | +1.97% | 28,800 | 1518億700万 | +7.37% | 12.24 | 0.98 |
| 03/25 | 3,750 | 3,875 | 3,740 | 3,800 | +1.33% | 14,600 | 1488億6880万 | +5.61% | 12 | 0.96 |
| 03/22 | 3,650 | 3,750 | 3,650 | 3,750 | +1.76% | 5,800 | 1469億1000万 | +4.52% | 11.84 | 0.95 |
| 03/20 | 3,625 | 3,720 | 3,610 | 3,685 | +0.27% | 10,600 | 1443億6356万 | +2.93% | 11.64 | 0.94 |
| 03/19 | 3,655 | 3,725 | 3,655 | 3,675 | -0.68% | 5,400 | 1439億7180万 | +2.85% | 11.61 | 0.93 |
| 03/18 | 3,670 | 3,740 | 3,595 | 3,700 | +0.14% | 11,200 | 1449億5120万 | +3.73% | 11.68 | 0.94 |
| 03/15 | 3,530 | 3,695 | 3,505 | 3,695 | +5.42% | 16,200 | 1447億5532万 | +3.7% | 11.67 | 0.94 |
| 03/14 | 3,535 | 3,585 | 3,505 | 3,505 | -1.68% | 6,000 | 1373億1188万 | -1.57% | 11.07 | 0.89 |
| 03/13 | 3,490 | 3,585 | 3,490 | 3,565 | 0% | 6,400 | 1396億6244万 | -0.25% | 11.26 | 0.9 |
| 03/12 | 3,500 | 3,590 | 3,500 | 3,565 | +0.42% | 3,400 | 1396億6244万 | -0.45% | 11.26 | 0.9 |
| 03/11 | 3,395 | 3,550 | 3,395 | 3,550 | +3.05% | 14,000 | 1390億7480万 | -1.09% | 11.21 | 0.9 |
| 03/08 | 3,470 | 3,545 | 3,445 | 3,445 | -2.82% | 9,600 | 1349億6132万 | -4.17% | 10.88 | 0.87 |
| 03/07 | 3,495 | 3,545 | 3,450 | 3,545 | +1.43% | 3,000 | 1388億7892万 | -1.66% | 11.2 | 0.9 |
| 03/06 | 3,490 | 3,565 | 3,435 | 3,495 | +1.16% | 9,400 | 1369億2012万 | -3.13% | 11.04 | 0.89 |
| 03/05 | 3,625 | 3,625 | 3,435 | 3,455 | -3.63% | 18,600 | 1353億5308万 | -4.48% | 10.91 | 0.88 |
| 03/04 | 3,655 | 3,655 | 3,585 | 3,585 | +0.14% | 2,000 | 1404億4596万 | -1.24% | 11.32 | 0.91 |
| 03/01 | 3,575 | 3,605 | 3,575 | 3,580 | -1.1% | 1,200 | 1402億5008万 | -1.54% | 11.31 | 0.91 |
| 02/28 | 3,590 | 3,665 | 3,590 | 3,620 | -0.55% | 4,200 | 1418億1712万 | -0.58% | 11.43 | 0.92 |
| 02/27 | 3,605 | 3,685 | 3,590 | 3,640 | +1.96% | 5,400 | 1426億64万 | -0.03% | 11.5 | 0.92 |
| 02/26 | 3,575 | 3,620 | 3,550 | 3,570 | 0% | 2,800 | 1398億5832万 | -1.95% | 11.27 | 0.91 |
| 02/25 | 3,580 | 3,580 | 3,540 | 3,570 | -0.28% | 2,400 | 1398億5832万 | -1.98% | 11.27 | 0.91 |
| 02/22 | 3,590 | 3,630 | 3,580 | 3,580 | -0.42% | 1,800 | 1402億5008万 | -1.76% | 11.31 | 0.91 |
| 02/21 | 3,530 | 3,600 | 3,530 | 3,595 | +0.14% | 1,400 | 1408億3772万 | -1.37% | 11.35 | 0.91 |
| 02/20 | 3,595 | 3,610 | 3,560 | 3,590 | -0.14% | 2,800 | 1406億4184万 | -1.4% | 11.34 | 0.91 |
| 02/19 | 3,605 | 3,605 | 3,580 | 3,595 | -0.28% | 1,600 | 1408億3772万 | -1.21% | 11.35 | 0.91 |
| 02/18 | 3,595 | 3,615 | 3,535 | 3,605 | +1.98% | 6,000 | 1412億2948万 | -0.8% | 11.38 | 0.91 |
| 02/15 | 3,560 | 3,560 | 3,500 | 3,535 | -0.42% | 2,800 | 1384億8716万 | -2.62% | 11.16 | 0.9 |
| 02/14 | 3,515 | 3,575 | 3,510 | 3,550 | +1% | 11,400 | 1390億7480万 | -2.12% | 11.21 | 0.9 |
| 02/13 | 3,525 | 3,560 | 3,515 | 3,515 | -0.28% | 4,200 | 1377億364万 | -2.98% | 11.1 | 0.89 |
| 02/12 | 3,555 | 3,650 | 3,525 | 3,525 | -1.95% | 3,400 | 1380億9540万 | -2.6% | 11.13 | 0.89 |
| 02/08 | 3,570 | 3,595 | 3,560 | 3,595 | -1.37% | 6,600 | 1408億3772万 | -0.42% | 11.35 | 0.91 |
| 02/07 | 3,800 | 3,800 | 3,645 | 3,645 | -4.71% | 22,000 | 1427億9652万 | +1.25% | 11.51 | 0.92 |
| 02/06 | 3,780 | 3,825 | 3,735 | 3,825 | +1.73% | 13,000 | 1498億4820万 | +6.55% | 12.08 | 0.97 |
| 02/05 | 3,745 | 3,785 | 3,745 | 3,760 | +0.27% | 1,800 | 1473億176万 | +5.41% | 11.87 | 0.95 |
| 02/04 | 3,750 | 3,750 | 3,675 | 3,750 | +0.94% | 3,200 | 1469億1000万 | +5.81% | 11.84 | 0.95 |
| 02/01 | 3,750 | 3,750 | 3,700 | 3,715 | +1.09% | 2,800 | 1455億3884万 | +5.42% | 11.73 | 0.94 |
| 01/31 | 3,720 | 3,720 | 3,620 | 3,675 | +1.38% | 9,600 | 1439億7180万 | +4.76% | 11.61 | 0.93 |
| 01/30 | 3,725 | 3,730 | 3,625 | 3,625 | -2.68% | 11,800 | 1420億1300万 | +3.78% | 11.45 | 0.92 |
| 01/29 | 3,715 | 3,790 | 3,655 | 3,725 | -1.72% | 15,600 | 1459億3060万 | +7.16% | 11.76 | 0.95 |
| 01/28 | 3,720 | 3,790 | 3,665 | 3,790 | +1.88% | 24,000 | 1484億7704万 | +9.54% | 11.97 | 0.96 |
| 01/25 | 3,700 | 3,755 | 3,680 | 3,720 | +0.54% | 19,200 | 1457億3472万 | +8.11% | 11.75 | 0.94 |
| 01/24 | 3,635 | 3,700 | 3,630 | 3,700 | +1.79% | 6,200 | 1449億5120万 | +7.9% | 11.68 | 0.94 |
| 01/23 | 3,625 | 3,675 | 3,610 | 3,635 | -0.14% | 19,000 | 1424億476万 | +6.47% | 11.48 | 0.92 |
| 01/22 | 3,620 | 3,700 | 3,615 | 3,640 | +1.11% | 14,800 | 1426億64万 | +7.18% | 11.5 | 0.92 |
| 01/21 | 3,600 | 3,620 | 3,570 | 3,600 | 0% | 5,400 | 1410億3360万 | +6.51% | 11.37 | 0.91 |
| 01/18 | 3,620 | 3,625 | 3,550 | 3,600 | -0.55% | 8,200 | 1410億3360万 | +6.86% | 11.37 | 0.91 |
| 01/17 | 3,480 | 3,625 | 3,480 | 3,620 | +3.58% | 15,400 | 1418億1712万 | +7.77% | 11.43 | 0.92 |
| 01/16 | 3,490 | 3,555 | 3,460 | 3,495 | -1.13% | 9,200 | 1369億2012万 | +4.52% | 11.04 | 0.89 |
| 01/15 | 3,470 | 3,575 | 3,470 | 3,535 | +2.02% | 10,800 | 1384億8716万 | +5.74% | 11.16 | 0.9 |
| 01/11 | 3,505 | 3,555 | 3,440 | 3,465 | -1% | 15,600 | 1357億4484万 | +3.62% | 10.94 | 0.88 |
| 01/10 | 3,445 | 3,515 | 3,395 | 3,500 | +1.16% | 12,800 | 1371億1600万 | +4.82% | 11.05 | 0.89 |
| 01/09 | 3,420 | 3,510 | 3,420 | 3,460 | -0.29% | 10,800 | 1355億4896万 | +3.78% | 10.93 | 0.88 |
| 01/08 | 3,420 | 3,525 | 3,420 | 3,470 | +1.91% | 16,400 | 1359億4072万 | +4.14% | 10.96 | 0.88 |
| 01/07 | 3,320 | 3,425 | 3,320 | 3,405 | +2.87% | 19,400 | 1333億9428万 | +2.19% | 10.75 | 0.86 |
| 01/04 | 3,385 | 3,385 | 3,250 | 3,310 | -0.75% | 6,400 | 1296億7256万 | -0.66% | 10.45 | 0.84 |
| 2018 |
| 12/28 | 3,430 | 3,430 | 3,305 | 3,335 | -1.48% | 17,400 | 1306億5196万 | +0.18% | 10.53 | 0.85 |
| 12/27 | 3,310 | 3,435 | 3,290 | 3,385 | +3.83% | 7,600 | 1326億1076万 | +1.8% | 10.69 | 0.86 |
| 12/26 | 3,190 | 3,260 | 3,180 | 3,260 | +2.52% | 9,200 | 1277億1376万 | -1.72% | 10.3 | 0.83 |
| 12/25 | 3,275 | 3,275 | 3,160 | 3,180 | -2.6% | 25,600 | 1245億7968万 | -4.07% | 10.04 | 0.81 |
| 12/21 | 3,315 | 3,345 | 3,230 | 3,265 | -1.51% | 11,000 | 1279億964万 | -1.54% | 10.31 | 0.83 |
| 12/20 | 3,290 | 3,365 | 3,250 | 3,315 | +1.07% | 16,400 | 1298億6844万 | +0.03% | 10.47 | 0.84 |
| 12/19 | 3,220 | 3,280 | 3,185 | 3,280 | +2.18% | 19,400 | 1284億9728万 | -0.97% | 10.36 | 0.83 |
| 12/18 | 3,335 | 3,355 | 3,180 | 3,210 | -3.75% | 53,400 | 1257億5496万 | -3.28% | 10.14 | 0.81 |
| 12/17 | 3,295 | 3,345 | 3,290 | 3,335 | +1.06% | 16,000 | 1306億5196万 | +0.15% | 10.53 | 0.85 |
| 12/14 | 3,420 | 3,420 | 3,260 | 3,300 | -3.51% | 31,400 | 1292億8080万 | -1.05% | 10.42 | 0.84 |
| 12/13 | 3,315 | 3,440 | 3,310 | 3,420 | +3.01% | 11,400 | 1339億8192万 | +2.24% | 10.8 | 0.87 |
| 12/12 | 3,210 | 3,350 | 3,210 | 3,320 | +3.59% | 20,000 | 1300億6432万 | -0.9% | 10.48 | 0.84 |
| 12/11 | 3,235 | 3,305 | 3,195 | 3,205 | -1.08% | 22,000 | 1255億5908万 | -4.58% | 10.12 | 0.81 |
| 12/10 | 3,310 | 3,350 | 3,230 | 3,240 | -2.26% | 22,800 | 1269億3024万 | -3.94% | 10.23 | 0.82 |
| 12/07 | 3,335 | 3,370 | 3,285 | 3,315 | -0.75% | 32,000 | 1298億6844万 | -1.92% | 10.47 | 0.84 |
| 12/06 | 3,305 | 3,345 | 3,260 | 3,340 | +2.61% | 16,400 | 1308億4784万 | -1.42% | 10.55 | 0.85 |
| 12/05 | 3,500 | 3,515 | 3,255 | 3,255 | -5.92% | 83,000 | 1275億1788万 | -4.18% | 10.28 | 0.83 |
| 12/04 | 3,485 | 3,565 | 3,435 | 3,460 | -2.81% | 14,400 | 1355億4896万 | +1.59% | 10.93 | 0.88 |
| 12/03 | 3,555 | 3,705 | 3,420 | 3,560 | +6.11% | 21,200 | 1394億6656万 | +4.58% | 11.24 | 0.9 |
| 11/30 | 3,345 | 3,465 | 3,180 | 3,355 | -0.59% | 328,400 | 1314億3548万 | -1.44% | 10.6 | 0.85 |
| 11/29 | 3,410 | 3,470 | 3,345 | 3,375 | -0.59% | 29,600 | 1322億1900万 | -1.11% | 10.66 | 0.86 |
| 11/28 | 3,435 | 3,440 | 3,370 | 3,395 | -2.58% | 25,400 | 1330億252万 | -0.82% | 10.72 | 0.86 |
| 11/27 | 3,435 | 3,550 | 3,425 | 3,485 | +2.2% | 40,200 | 1365億2836万 | +1.54% | 11.01 | 0.88 |
| 11/26 | 3,245 | 3,590 | 3,235 | 3,410 | +5.41% | 55,800 | 1335億9016万 | -0.9% | 10.77 | 0.87 |
| 11/22 | 3,235 | 3,290 | 3,235 | 3,235 | +0.15% | 30,200 | 1267億3436万 | -6.37% | 10.22 | 0.82 |
| 11/21 | 3,175 | 3,320 | 3,150 | 3,230 | +1.25% | 53,000 | 1265億3848万 | -7.08% | 10.2 | 0.82 |
| 11/20 | 3,185 | 3,225 | 3,150 | 3,190 | -0.16% | 58,200 | 1249億7144万 | -8.73% | 10.07 | 0.81 |
| 11/19 | 3,215 | 3,255 | 3,170 | 3,195 | -0.62% | 31,600 | 1251億6732万 | -9.13% | 10.09 | 0.81 |
| 11/16 | 3,250 | 3,260 | 3,180 | 3,215 | +0.16% | 26,600 | 1259億5084万 | -9.08% | 10.15 | 0.82 |
| 11/15 | 3,285 | 3,315 | 3,155 | 3,210 | -1.98% | 45,600 | 1257億5496万 | -9.76% | 10.14 | 0.81 |
| 11/14 | 3,395 | 3,395 | 3,275 | 3,275 | -4.93% | 34,200 | 1283億140万 | -8.47% | 10.34 | 0.83 |
| 11/13 | 3,460 | 3,465 | 3,430 | 3,445 | -0.86% | 4,800 | 1349億6132万 | -4.31% | 10.88 | 0.87 |
| 11/12 | 3,500 | 3,525 | 3,430 | 3,475 | 0% | 16,600 | 1361億3660万 | -3.82% | 10.97 | 0.88 |
| 11/09 | 3,555 | 3,630 | 3,455 | 3,475 | -1.97% | 66,600 | 1361億3660万 | -4.14% | 10.97 | 0.88 |
| 11/08 | 3,575 | 3,750 | 3,530 | 3,545 | -0.14% | 49,600 | 1388億7892万 | -2.53% | 11.2 | 0.9 |
| 11/07 | 3,520 | 3,575 | 3,505 | 3,550 | 0% | 24,000 | 1390億7480万 | -2.63% | 11.21 | 0.9 |
| 11/06 | 3,535 | 3,550 | 3,480 | 3,550 | +0.42% | 8,000 | 1390億7480万 | -2.9% | 11.21 | 0.9 |
| 11/05 | 3,450 | 3,555 | 3,450 | 3,535 | +3.06% | 17,600 | 1384億8716万 | -3.57% | 11.16 | 0.9 |
| 11/02 | 3,515 | 3,555 | 3,405 | 3,430 | -2.14% | 16,600 | 1343億7368万 | -6.62% | 10.83 | 0.87 |
| 11/01 | 3,560 | 3,640 | 3,500 | 3,505 | -1.54% | 26,800 | 1373億1188万 | -4.88% | 11.07 | 0.89 |
| 10/31 | 3,510 | 3,590 | 3,480 | 3,560 | +2.3% | 37,600 | 1394億6656万 | -3.68% | 11.24 | 0.9 |
| 10/30 | 3,520 | 3,615 | 3,425 | 3,480 | +1.61% | 31,400 | 1363億3248万 | -6.05% | 10.99 | 0.88 |
