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 | 10/1, 株式分割 1→4 |
| 2019 |
| 03/29 | 1,713 | 1,728 | 1,690 | 1,725 | +0.88% | 3,792,000 | 7672億8000万 | -1.48% | 16.05 | 0.95 |
| 03/28 | 1,725 | 1,735 | 1,693 | 1,710 | -4.6% | 5,219,200 | 7606億800万 | -2.62% | 15.91 | 0.94 |
| 03/27 | 1,763 | 1,803 | 1,758 | 1,793 | +3.46% | 4,847,600 | 7973億400万 | +1.67% | 16.68 | 0.99 |
| 03/26 | 1,728 | 1,748 | 1,710 | 1,733 | +0.73% | 3,678,000 | 7706億1600万 | -2.01% | 16.12 | 0.96 |
| 03/25 | 1,718 | 1,728 | 1,695 | 1,720 | -3.23% | 3,004,800 | 7650億5600万 | -3.15% | 16 | 0.95 |
| 03/22 | 1,765 | 1,790 | 1,760 | 1,778 | +3.19% | 4,148,800 | 7906億3200万 | -0.36% | 16.54 | 0.98 |
| 03/20 | 1,713 | 1,730 | 1,708 | 1,723 | +1.32% | 3,447,600 | 7661億6800万 | -3.82% | 16.03 | 0.95 |
| 03/19 | 1,718 | 1,718 | 1,685 | 1,700 | 0% | 2,454,400 | 7561億6000万 | -5.71% | 15.82 | 0.94 |
| 03/18 | 1,713 | 1,715 | 1,688 | 1,700 | +1.49% | 2,626,000 | 7561億6000万 | -6.34% | 15.82 | 0.94 |
| 03/15 | 1,683 | 1,695 | 1,670 | 1,675 | +0.9% | 3,585,600 | 7450億4000万 | -8.12% | 15.59 | 0.92 |
| 03/14 | 1,718 | 1,720 | 1,655 | 1,660 | -2.06% | 4,034,800 | 7383億6800万 | -9.59% | 15.45 | 0.92 |
| 03/13 | 1,730 | 1,733 | 1,685 | 1,695 | -2.31% | 2,615,200 | 7539億3600万 | -8.28% | 15.77 | 0.94 |
| 03/12 | 1,750 | 1,755 | 1,720 | 1,735 | +0.58% | 3,946,400 | 7717億2800万 | -6.52% | 16.14 | 0.96 |
| 03/11 | 1,710 | 1,730 | 1,680 | 1,725 | +1.02% | 4,027,200 | 7672億8000万 | -7.26% | 16.05 | 0.95 |
| 03/08 | 1,705 | 1,725 | 1,680 | 1,708 | -1.3% | 4,849,600 | 7594億9600万 | -8.59% | 15.89 | 0.94 |
| 03/07 | 1,675 | 1,733 | 1,675 | 1,730 | -2.95% | 6,888,400 | 7695億400万 | -7.78% | 16.1 | 0.95 |
| 03/06 | 1,800 | 1,808 | 1,780 | 1,783 | -0.14% | 2,809,600 | 7928億5600万 | -5.19% | 16.59 | 0.98 |
| 03/05 | 1,788 | 1,803 | 1,768 | 1,785 | -1.24% | 3,427,200 | 7939億6800万 | -5.25% | 16.61 | 0.98 |
| 03/04 | 1,795 | 1,823 | 1,790 | 1,808 | +2.12% | 3,594,800 | 8039億7600万 | -4.31% | 16.82 | 1 |
| 03/01 | 1,790 | 1,803 | 1,758 | 1,770 | +0.71% | 3,575,600 | 7872億9600万 | -6.6% | 16.47 | 0.98 |
| 02/28 | 1,795 | 1,803 | 1,740 | 1,758 | -3.57% | 4,902,400 | 7817億3600万 | -7.35% | 16.35 | 0.97 |
| 02/27 | 1,845 | 1,848 | 1,808 | 1,823 | -1.62% | 3,073,200 | 8106億4800万 | -3.93% | 16.96 | 1.01 |
| 02/26 | 1,865 | 1,878 | 1,835 | 1,853 | 0% | 2,948,400 | 8239億9200万 | -2.19% | 17.24 | 1.02 |
| 02/25 | 1,858 | 1,880 | 1,850 | 1,853 | +1.37% | 2,770,000 | 8239億9200万 | -1.98% | 17.24 | 1.02 |
| 02/22 | 1,868 | 1,873 | 1,808 | 1,828 | -1.88% | 4,182,800 | 8128億7200万 | -3.05% | 17 | 1.01 |
| 02/21 | 1,893 | 1,905 | 1,848 | 1,863 | -1.46% | 3,384,800 | 8284億4000万 | -1.04% | 17.33 | 1.03 |
| 02/20 | 1,900 | 1,908 | 1,873 | 1,890 | -0.53% | 2,828,800 | 8406億7200万 | +0.64% | 17.59 | 1.04 |
| 02/19 | 1,930 | 1,930 | 1,885 | 1,900 | -2.19% | 2,849,200 | 8451億2000万 | +1.33% | 17.68 | 1.05 |
| 02/18 | 1,973 | 1,988 | 1,938 | 1,943 | +1.04% | 2,348,400 | 8640億2400万 | +3.82% | 18.07 | 1.07 |
| 02/15 | 1,975 | 2,008 | 1,918 | 1,923 | -1.79% | 3,021,600 | 8551億2800万 | +3.19% | 17.89 | 1.06 |
| 02/14 | 1,980 | 1,995 | 1,935 | 1,958 | -2.61% | 3,326,000 | 8706億9600万 | +5.53% | 18.21 | 1.08 |
| 02/13 | 2,005 | 2,050 | 2,005 | 2,010 | +0.37% | 3,074,000 | 8940億4800万 | +8.94% | 18.7 | 1.11 |
| 02/12 | 1,925 | 2,015 | 1,920 | 2,003 | +5.39% | 4,394,800 | 8907億1200万 | +9.31% | 18.63 | 1.1 |
| 02/08 | 1,930 | 1,953 | 1,878 | 1,900 | -4.52% | 4,220,400 | 8451億2000万 | +4.63% | 17.68 | 1.05 |
| 02/07 | 2,058 | 2,098 | 1,973 | 1,990 | +1.27% | 5,062,800 | 8851億5200万 | +9.88% | 18.52 | 1.1 |
| 02/06 | 1,908 | 1,970 | 1,895 | 1,965 | +3.01% | 4,396,800 | 8740億3200万 | +9.17% | 18.28 | 1.08 |
| 02/05 | 1,858 | 1,950 | 1,858 | 1,908 | +4.09% | 4,910,800 | 8484億5600万 | +6.74% | 17.75 | 1.05 |
| 02/04 | 1,835 | 1,865 | 1,810 | 1,833 | -4.06% | 5,099,200 | 8150億9600万 | +3.24% | 17.05 | 1.01 |
| 02/01 | 1,930 | 1,970 | 1,898 | 1,910 | 0% | 5,003,600 | 8495億6800万 | +7.97% | 17.77 | 1.05 |
| 01/31 | 1,905 | 1,918 | 1,873 | 1,910 | +3.24% | 3,525,200 | 8495億6800万 | +8.46% | 17.77 | 1.05 |
| 01/30 | 1,900 | 1,913 | 1,843 | 1,850 | -0.8% | 3,358,000 | 8228億8000万 | +5.35% | 17.21 | 1.02 |
| 01/29 | 1,888 | 1,895 | 1,818 | 1,865 | -2.99% | 4,488,800 | 8295億5200万 | +6.39% | 17.35 | 1.03 |
| 01/28 | 1,933 | 1,968 | 1,903 | 1,923 | -1.28% | 3,548,800 | 8551億2800万 | +9.86% | 17.89 | 1.06 |
| 01/25 | 1,898 | 1,960 | 1,885 | 1,948 | +6.13% | 7,908,000 | 8662億4800万 | +11.6% | 18.12 | 1.07 |
| 01/24 | 1,735 | 1,840 | 1,733 | 1,835 | +5.46% | 4,554,000 | 8162億800万 | +5.4% | 17.07 | 1.01 |
| 01/23 | 1,728 | 1,758 | 1,708 | 1,740 | -0.57% | 2,321,200 | 7739億5200万 | 0% | 16.19 | 0.96 |
| 01/22 | 1,773 | 1,780 | 1,740 | 1,750 | -0.71% | 2,159,200 | 7784億 | +0.46% | 16.28 | 0.97 |
| 01/21 | 1,753 | 1,803 | 1,748 | 1,763 | +2.03% | 4,561,600 | 7839億6000万 | +1% | 16.4 | 0.97 |
| 01/18 | 1,675 | 1,733 | 1,623 | 1,728 | -1% | 8,616,000 | 7683億9200万 | -1.23% | 16.07 | 0.95 |
| 01/17 | 1,750 | 1,773 | 1,735 | 1,745 | -0.85% | 3,277,200 | 7761億7600万 | -0.57% | 16.24 | 0.96 |
| 01/16 | 1,785 | 1,800 | 1,725 | 1,760 | -2.9% | 3,250,800 | 7828億4800万 | -0.34% | 16.38 | 0.97 |
| 01/15 | 1,763 | 1,823 | 1,748 | 1,813 | +0.28% | 3,944,000 | 8062億 | +2% | 16.87 | 1 |
| 01/11 | 1,745 | 1,820 | 1,740 | 1,808 | +3.73% | 4,570,400 | 8039億7600万 | +1.09% | 16.82 | 1 |
| 01/10 | 1,718 | 1,778 | 1,715 | 1,743 | +1.75% | 4,190,400 | 7750億6400万 | -2.87% | 16.21 | 0.96 |
| 01/09 | 1,725 | 1,725 | 1,670 | 1,713 | 0% | 3,943,600 | 7617億2000万 | -5.07% | 15.93 | 0.94 |
| 01/08 | 1,700 | 1,745 | 1,690 | 1,713 | +1.48% | 3,919,600 | 7617億2000万 | -5.6% | 15.93 | 0.94 |
| 01/07 | 1,683 | 1,715 | 1,668 | 1,688 | +4.98% | 3,143,200 | 7506億 | -7.48% | 15.7 | 0.93 |
| 01/04 | 1,673 | 1,673 | 1,565 | 1,608 | -8.66% | 5,185,600 | 7150億1600万 | -12.35% | 14.96 | 0.89 |
| 2018 |
| 12/28 | 1,705 | 1,783 | 1,703 | 1,760 | +1.73% | 3,814,800 | 7828億4800万 | -4.61% | 16.38 | 0.97 |
| 12/27 | 1,738 | 1,750 | 1,700 | 1,730 | +5.65% | 4,665,600 | 7695億400万 | -6.54% | 16.1 | 0.95 |
| 12/26 | 1,633 | 1,670 | 1,605 | 1,638 | +1.87% | 2,986,400 | 7283億6000万 | -11.92% | 15.24 | 0.9 |
| 12/25 | 1,575 | 1,633 | 1,575 | 1,608 | -4.88% | 3,660,800 | 7150億1600万 | -14.18% | 14.96 | 0.89 |
| 12/21 | 1,698 | 1,733 | 1,675 | 1,690 | -0.88% | 3,617,600 | 7517億1200万 | -10.39% | 15.73 | 0.93 |
| 12/20 | 1,740 | 1,790 | 1,688 | 1,705 | -3.94% | 3,366,400 | 7583億8400万 | -10.22% | 15.86 | 0.94 |
| 12/19 | 1,805 | 1,813 | 1,758 | 1,775 | 0% | 3,241,600 | 7895億2000万 | -7.02% | 16.52 | 0.98 |
| 12/18 | 1,725 | 1,793 | 1,708 | 1,775 | -0.7% | 3,472,400 | 7895億2000万 | -7.31% | 16.52 | 0.98 |
| 12/17 | 1,793 | 1,828 | 1,778 | 1,788 | -0.69% | 2,992,400 | 7950億8000万 | -7.14% | 16.63 | 0.99 |
| 12/14 | 1,843 | 1,855 | 1,793 | 1,800 | -3.1% | 3,632,000 | 8006億4000万 | -7.02% | 16.75 | 0.99 |
| 12/13 | 1,840 | 1,875 | 1,835 | 1,858 | +2.2% | 2,682,000 | 8262億1600万 | -4.65% | 17.28 | 1.02 |
| 12/12 | 1,798 | 1,858 | 1,778 | 1,818 | +2.54% | 2,961,200 | 8084億2400万 | -7.03% | 16.91 | 1 |
| 12/11 | 1,825 | 1,828 | 1,750 | 1,773 | -2.61% | 3,209,600 | 7884億800万 | -9.8% | 16.49 | 0.98 |
| 12/10 | 1,808 | 1,825 | 1,785 | 1,820 | -3.32% | 3,169,600 | 8095億3600万 | -7.99% | 16.94 | 1 |
| 12/07 | 1,903 | 1,918 | 1,855 | 1,883 | +0.53% | 2,856,800 | 8373億3600万 | -5.26% | 17.52 | 1.04 |
| 12/06 | 1,970 | 1,973 | 1,813 | 1,873 | -6.72% | 8,328,800 | 8328億8800万 | -5.95% | 17.42 | 1.03 |
| 12/05 | 1,975 | 2,018 | 1,955 | 2,008 | -1.47% | 3,579,200 | 8929億3600万 | +0.63% | 18.68 | 1.11 |
| 12/04 | 2,085 | 2,098 | 2,035 | 2,038 | -2.4% | 2,802,400 | 9062億8000万 | +2.39% | 18.96 | 1.12 |
| 12/03 | 2,038 | 2,103 | 2,033 | 2,088 | +5.7% | 3,689,200 | 9285億2000万 | +5.8% | 19.42 | 1.15 |
| 11/30 | 2,003 | 2,010 | 1,960 | 1,975 | -0.63% | 2,845,600 | 8784億8000万 | +0.97% | 18.38 | 1.09 |
| 11/29 | 1,998 | 2,038 | 1,980 | 1,988 | +1.4% | 3,805,200 | 8840億4000万 | +2.29% | 18.49 | 1.1 |
| 11/28 | 1,968 | 1,970 | 1,925 | 1,960 | -0.13% | 2,832,800 | 8718億800万 | +1.34% | 18.24 | 1.08 |
| 11/27 | 1,960 | 1,985 | 1,923 | 1,963 | +2.08% | 3,369,200 | 8729億2000万 | +1.84% | 18.26 | 1.08 |
| 11/26 | 1,895 | 1,955 | 1,885 | 1,923 | +1.99% | 2,847,600 | 8551億2800万 | -0.03% | 17.89 | 1.06 |
| 11/22 | 1,938 | 1,940 | 1,853 | 1,885 | -1.95% | 3,676,800 | 8384億4800万 | -1.82% | 17.54 | 1.04 |
| 11/21 | 1,883 | 1,958 | 1,878 | 1,923 | -0.52% | 3,962,800 | 8551億2800万 | +0.18% | 17.89 | 1.06 |
| 11/20 | 1,925 | 1,958 | 1,903 | 1,933 | -2.89% | 3,248,800 | 8595億7600万 | +0.7% | 17.98 | 1.07 |
| 11/19 | 1,923 | 2,000 | 1,923 | 1,990 | +3.38% | 2,648,000 | 8851億5200万 | +3.81% | 18.52 | 1.1 |
| 11/16 | 1,998 | 2,015 | 1,920 | 1,925 | -3.87% | 3,615,200 | 8562億4000万 | +0.68% | 17.91 | 1.06 |
| 11/15 | 1,945 | 2,010 | 1,928 | 2,003 | +2.3% | 3,332,800 | 8907億1200万 | +4.9% | 18.63 | 1.1 |
| 11/14 | 1,948 | 1,983 | 1,935 | 1,958 | +1.42% | 3,208,800 | 8706億9600万 | +2.97% | 18.21 | 1.08 |
| 11/13 | 1,905 | 1,945 | 1,890 | 1,930 | -5.16% | 5,706,000 | 8584億6400万 | +1.63% | 17.96 | 1.06 |
| 11/12 | 2,028 | 2,055 | 2,008 | 2,035 | -1.21% | 3,084,400 | 9051億6800万 | +7.11% | 18.94 | 1.12 |
| 11/09 | 2,090 | 2,118 | 2,048 | 2,060 | -1.44% | 2,498,000 | 9162億8800万 | +8.48% | 19.17 | 1.14 |
| 11/08 | 2,113 | 2,133 | 2,085 | 2,090 | +2.33% | 3,604,400 | 9296億3200万 | +10.12% | 19.45 | 1.15 |
| 11/07 | 2,080 | 2,105 | 2,030 | 2,043 | -1.45% | 2,967,600 | 9085億400万 | +7.61% | 19.01 | 1.13 |
| 11/06 | 2,060 | 2,093 | 2,040 | 2,073 | -0.24% | 2,748,800 | 9218億4800万 | +9.02% | 19.28 | 1.14 |
| 11/05 | 2,030 | 2,125 | 2,025 | 2,078 | +0.73% | 4,666,000 | 9240億7200万 | +9.23% | 19.33 | 1.15 |
| 11/02 | 2,008 | 2,075 | 1,995 | 2,063 | +4.7% | 5,160,000 | 9174億 | +8.44% | 19.19 | 1.14 |
| 11/01 | 1,955 | 2,010 | 1,940 | 1,970 | -0.76% | 5,634,800 | 8762億5600万 | +3.63% | 18.33 | 1.09 |
| 10/31 | 1,875 | 2,043 | 1,845 | 1,985 | +6.29% | 13,428,000 | 8829億2800万 | +4.04% | 18.47 | 1.1 |
| 10/30 | 1,625 | 1,880 | 1,618 | 1,868 | +14.57% | 10,180,800 | 8306億6400万 | -2.43% | 17.38 | 1.03 |
