株価チャート
2018/07/27～2019/02/25
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 | 1/14, 株式分割 1→2 |
| 2019 | 6/11, 株式分割 1→2 |
| 2019 |
| 02/25 | 1,895 | 2,043 | 1,885 | 1,965 | +4.94% | 134,800 | 201億588万 | +0.41% | 29.45 | 5.48 |
| 02/22 | 1,895 | 1,895 | 1,828 | 1,873 | -1.45% | 70,400 | 191億5942万 | -4.42% | 28.07 | 5.22 |
| 02/21 | 1,910 | 1,915 | 1,875 | 1,900 | +0.26% | 52,400 | 194億4080万 | -3.11% | 28.48 | 5.3 |
| 02/20 | 1,908 | 1,930 | 1,883 | 1,895 | +0.26% | 74,000 | 193億8964万 | -3.37% | 28.4 | 5.28 |
| 02/19 | 1,875 | 1,898 | 1,848 | 1,890 | +2.86% | 95,200 | 193億3848万 | -3.72% | 28.33 | 5.27 |
| 02/18 | 1,803 | 1,878 | 1,778 | 1,838 | +4.11% | 116,800 | 188億130万 | -6.44% | 27.54 | 5.12 |
| 02/15 | 1,753 | 1,770 | 1,728 | 1,765 | -0.84% | 90,400 | 180億5948万 | -10.09% | 26.45 | 4.92 |
| 02/14 | 1,825 | 1,870 | 1,765 | 1,780 | -2.2% | 107,200 | 182億1296万 | -9.6% | 26.68 | 4.96 |
| 02/13 | 1,903 | 1,903 | 1,813 | 1,820 | -2.41% | 98,800 | 186億2224万 | -7.8% | 27.28 | 5.07 |
| 02/12 | 1,945 | 1,968 | 1,838 | 1,865 | -3.24% | 128,800 | 190億8268万 | -5.71% | 27.95 | 5.2 |
| 02/08 | 2,013 | 2,018 | 1,908 | 1,928 | -5.63% | 127,200 | 197億2218万 | -2.65% | 28.89 | 5.37 |
| 02/07 | 2,050 | 2,113 | 2,030 | 2,043 | +0.12% | 159,600 | 208億9886万 | +3.42% | 30.61 | 5.69 |
| 02/06 | 2,075 | 2,108 | 2,015 | 2,040 | -1.33% | 128,000 | 208億7328万 | +3.76% | 30.58 | 5.69 |
| 02/05 | 2,035 | 2,088 | 1,995 | 2,068 | +2.86% | 132,400 | 211億5466万 | +5.7% | 30.99 | 5.76 |
| 02/04 | 2,050 | 2,088 | 2,005 | 2,010 | -1.47% | 135,600 | 205億6632万 | +3.55% | 30.13 | 5.6 |
| 02/01 | 2,065 | 2,065 | 1,995 | 2,040 | 0% | 117,600 | 208億7328万 | +5.59% | 30.58 | 5.69 |
| 01/31 | 2,003 | 2,125 | 1,978 | 2,040 | +3.82% | 242,000 | 208億7328万 | +6.25% | 30.58 | 5.69 |
| 01/30 | 2,028 | 2,035 | 1,955 | 1,965 | -3.79% | 124,800 | 201億588万 | +2.93% | 29.45 | 5.48 |
| 01/29 | 1,958 | 2,073 | 1,928 | 2,043 | +2.38% | 150,000 | 208億9886万 | +6.99% | 30.61 | 5.69 |
| 01/28 | 2,113 | 2,123 | 1,975 | 1,995 | -5.45% | 154,800 | 204億1284万 | +3.85% | 29.9 | 5.56 |
| 01/25 | 2,025 | 2,188 | 2,023 | 2,110 | +3.69% | 258,400 | 215億8952万 | +8.88% | 31.62 | 5.88 |
| 01/24 | 2,050 | 2,060 | 2,003 | 2,035 | +1.12% | 79,600 | 208億2212万 | +4.52% | 30.5 | 5.67 |
| 01/23 | 1,980 | 2,068 | 1,975 | 2,013 | +0.12% | 74,000 | 205億9190万 | +2.99% | 30.16 | 5.61 |
| 01/22 | 2,013 | 2,040 | 1,948 | 2,010 | +0.37% | 83,600 | 205億6632万 | +2.76% | 30.13 | 5.6 |
| 01/21 | 2,080 | 2,108 | 1,990 | 2,003 | -0.12% | 142,000 | 204億8958万 | +2.32% | 30.01 | 5.58 |
| 01/18 | 1,935 | 2,063 | 1,925 | 2,005 | +4.7% | 185,200 | 205億1516万 | +2.09% | 30.05 | 5.59 |
| 01/17 | 1,913 | 1,935 | 1,868 | 1,915 | +0.79% | 72,400 | 195億9428万 | -2.3% | 28.7 | 5.34 |
| 01/16 | 1,988 | 1,990 | 1,880 | 1,900 | -3.31% | 92,000 | 194億4080万 | -3.01% | 28.48 | 5.3 |
| 01/15 | 1,870 | 1,985 | 1,870 | 1,965 | +3.69% | 81,600 | 201億588万 | +0.31% | 29.45 | 5.48 |
| 01/11 | 1,823 | 1,913 | 1,820 | 1,895 | +4.26% | 122,800 | 193億8964万 | -3.22% | 28.4 | 5.28 |
| 01/10 | 1,900 | 1,900 | 1,805 | 1,818 | -5.22% | 117,200 | 185億9666万 | -7.03% | 27.24 | 5.07 |
| 01/09 | 1,950 | 1,998 | 1,918 | 1,918 | +0.79% | 126,800 | 196億1986万 | -1.92% | 28.74 | 5.35 |
| 01/08 | 1,920 | 1,985 | 1,890 | 1,903 | -0.78% | 111,600 | 194億6638万 | -2.59% | 28.51 | 5.3 |
| 01/07 | 1,988 | 1,993 | 1,918 | 1,918 | +0.26% | 102,800 | 196億1986万 | -1.67% | 28.74 | 5.35 |
| 01/04 | 1,823 | 1,913 | 1,773 | 1,913 | +5.37% | 119,200 | 195億6870万 | -1.82% | 28.66 | 5.33 |
| 2018 |
| 12/28 | 1,813 | 1,858 | 1,775 | 1,815 | +0.14% | 163,200 | 185億7108万 | -6.68% | 27.2 | 5.06 |
| 12/27 | 1,838 | 1,888 | 1,805 | 1,813 | +1.68% | 254,400 | 185億4550万 | -6.62% | 27.17 | 5.05 |
| 12/26 | 1,763 | 1,810 | 1,705 | 1,783 | +5.01% | 259,600 | 182億3854万 | -8.02% | 26.72 | 4.97 |
| 12/25 | 1,665 | 1,760 | 1,645 | 1,698 | -5.03% | 135,600 | 173億6882万 | -12.32% | 25.44 | 4.73 |
| 12/21 | 1,725 | 1,820 | 1,575 | 1,788 | +2.14% | 652,000 | 182億8970万 | -7.77% | 26.79 | 4.98 |
| 12/20 | 1,735 | 1,825 | 1,718 | 1,750 | -0.14% | 445,200 | 179億600万 | -9.65% | 26.23 | 4.88 |
| 12/19 | 1,908 | 1,975 | 1,753 | 1,753 | -11.27% | 504,000 | 179億3158万 | -9.57% | 26.27 | 4.89 |
| 12/18 | 1,975 | 2,065 | 1,975 | 1,975 | -15.96% | 506,000 | 202億820万 | +1.65% | 29.6 | 5.51 |
| 12/17 | 2,433 | 2,438 | 2,185 | 2,350 | -2.19% | 574,400 | 240億4520万 | +21.07% | 35.22 | 6.55 |
| 12/14 | 2,353 | 2,455 | 2,275 | 2,403 | +3.11% | 467,600 | 245億8238万 | +24.48% | 36.01 | 6.7 |
| 12/13 | 2,268 | 2,410 | 2,253 | 2,330 | +4.48% | 550,800 | 238億4056万 | +21.29% | 34.92 | 6.5 |
| 12/12 | 2,083 | 2,240 | 2,040 | 2,230 | +8.91% | 454,800 | 228億1736万 | +16.75% | 33.42 | 6.22 |
| 12/11 | 2,080 | 2,135 | 1,995 | 2,048 | +0.12% | 392,000 | 209億5002万 | +7.82% | 30.69 | 5.71 |
| 12/10 | 2,100 | 2,143 | 2,030 | 2,045 | -5.76% | 506,000 | 209億2444万 | +7.92% | 30.65 | 5.7 |
| 12/07 | 1,920 | 2,170 | 1,920 | 2,170 | +14.21% | 532,400 | 222億344万 | +14.69% | 32.52 | 6.05 |
| 12/06 | 1,898 | 1,945 | 1,825 | 1,900 | +0.13% | 310,000 | 194億4080万 | +0.69% | 28.48 | 5.3 |
| 12/05 | 1,855 | 1,928 | 1,835 | 1,898 | -0.13% | 182,000 | 194億1522万 | +0.34% | 28.44 | 5.29 |
| 12/04 | 1,960 | 2,033 | 1,883 | 1,900 | -2.44% | 299,200 | 194億4080万 | +0.74% | 28.48 | 5.3 |
| 12/03 | 1,843 | 1,975 | 1,830 | 1,948 | +7.6% | 457,200 | 199億2682万 | +3.7% | 29.19 | 5.43 |
| 11/30 | 1,830 | 1,863 | 1,788 | 1,810 | -1.09% | 128,000 | 185億1992万 | -3.31% | 27.13 | 5.05 |
| 11/29 | 1,900 | 1,923 | 1,818 | 1,830 | -2.14% | 209,600 | 187億2456万 | -2.56% | 27.43 | 5.1 |
| 11/28 | 1,815 | 1,885 | 1,783 | 1,870 | +3.03% | 245,200 | 191億3384万 | -0.95% | 28.03 | 5.21 |
| 11/27 | 1,908 | 1,963 | 1,775 | 1,815 | -2.94% | 305,200 | 185億7108万 | -4.67% | 27.2 | 5.06 |
| 11/26 | 1,848 | 1,920 | 1,813 | 1,870 | +1.49% | 240,800 | 191億3384万 | -3.51% | 28.03 | 5.21 |
| 11/22 | 1,720 | 1,860 | 1,700 | 1,843 | +8.38% | 308,400 | 188億5246万 | -7.88% | 27.62 | 5.14 |
| 11/21 | 1,695 | 1,758 | 1,688 | 1,700 | -2.3% | 326,400 | 173億9440万 | -17.23% | 25.48 | 4.74 |
| 11/20 | 1,725 | 1,783 | 1,710 | 1,740 | -0.43% | 214,800 | 178億368万 | -17.77% | 26.08 | 4.85 |
| 11/19 | 1,760 | 1,798 | 1,710 | 1,748 | 0% | 160,800 | 178億8042万 | -19.51% | 26.19 | 4.87 |
| 11/16 | 1,773 | 1,865 | 1,683 | 1,748 | -0.71% | 270,400 | 178億8042万 | -21.5% | 26.19 | 4.87 |
| 11/15 | 1,775 | 1,825 | 1,735 | 1,760 | +0.14% | 232,000 | 180億832万 | -23.01% | 26.38 | 4.91 |
| 11/14 | 1,875 | 1,923 | 1,740 | 1,758 | -6.52% | 348,400 | 179億8274万 | -24.8% | 26.34 | 4.9 |
| 11/13 | 1,810 | 1,915 | 1,780 | 1,880 | -2.21% | 211,600 | 192億3616万 | -21.07% | 28.18 | 5.24 |
| 11/12 | 2,070 | 2,080 | 1,905 | 1,923 | -8.23% | 245,200 | 196億7102万 | -20.98% | 28.81 | 5.36 |
| 11/09 | 2,138 | 2,268 | 2,078 | 2,095 | -3.34% | 308,400 | 214億3604万 | -15.69% | 31.4 | 5.84 |
| 11/08 | 2,123 | 2,215 | 2,088 | 2,168 | +5.09% | 358,000 | 221億7786万 | -14.7% | 32.49 | 6.04 |
| 11/07 | 1,970 | 2,093 | 1,933 | 2,063 | +6.04% | 274,000 | 211億350万 | -20.79% | 30.91 | 5.75 |
| 11/06 | 1,970 | 2,015 | 1,908 | 1,945 | -0.64% | 110,000 | 199億124万 | -27.07% | 29.15 | 5.42 |
| 11/05 | 1,908 | 2,028 | 1,890 | 1,958 | -0.51% | 220,400 | 200億2914万 | -28.56% | 29.34 | 5.46 |
| 11/02 | 2,038 | 2,083 | 1,963 | 1,968 | -3.08% | 219,200 | 201億3146万 | -29.83% | 29.49 | 5.49 |
| 11/01 | 1,978 | 2,113 | 1,895 | 2,030 | +0.74% | 463,600 | 207億7096万 | -29% | 30.43 | 5.66 |
| 10/31 | 1,850 | 2,030 | 1,803 | 2,015 | +13.52% | 528,800 | 206億1748万 | -30.9% | 54.12 | 6.93 |
| 10/30 | 1,713 | 1,858 | 1,630 | 1,775 | +5.03% | 646,800 | 181億6180万 | -40.2% | 47.67 | 6.1 |
| 10/29 | 1,870 | 1,928 | 1,650 | 1,690 | -6.63% | 530,400 | 172億9208万 | -44.1% | 45.39 | 5.81 |
| 10/26 | 2,030 | 2,055 | 1,760 | 1,810 | -7.77% | 665,200 | 185億1992万 | -41.4% | 48.61 | 6.22 |
| 10/25 | 1,973 | 2,058 | 1,870 | 1,963 | -4.85% | 634,400 | 200億8030万 | -37.78% | 52.71 | 6.75 |
| 10/24 | 2,313 | 2,343 | 2,038 | 2,063 | -9.04% | 842,000 | 211億350万 | -35.59% | 55.4 | 7.09 |
| 10/23 | 2,375 | 2,405 | 2,203 | 2,268 | -15.23% | 2,240,800 | 232億106万 | -29.67% | 60.9 | 7.79 |
| 10/22 | 2,675 | 2,675 | 2,675 | 2,675 | -21.9% | 18,400 | 273億7060万 | -17% | 71.85 | 9.19 |
| 10/19 | 3,133 | 3,438 | 3,083 | 3,425 | +7.54% | 330,400 | 350億4460万 | +6.76% | 91.99 | 11.77 |
| 10/18 | 3,255 | 3,315 | 3,155 | 3,185 | -2% | 166,400 | 325億8892万 | +0.92% | 85.54 | 10.95 |
| 10/17 | 3,180 | 3,370 | 3,150 | 3,250 | +4.67% | 300,000 | 332億5400万 | +4.27% | 87.29 | 11.17 |
| 10/16 | 3,200 | 3,273 | 2,920 | 3,105 | -0.64% | 358,800 | 317億7036万 | +0.84% | 83.4 | 10.67 |
| 10/15 | 3,238 | 3,295 | 3,088 | 3,125 | -4.36% | 281,600 | 319億7500万 | +2.63% | 83.93 | 10.74 |
| 10/12 | 3,028 | 3,270 | 3,013 | 3,268 | +8.46% | 422,800 | 334億3306万 | +8.34% | 87.76 | 11.23 |
| 10/11 | 2,610 | 3,050 | 2,595 | 3,013 | +3.79% | 681,200 | 308億2390万 | +0.92% | 80.91 | 10.35 |
| 10/10 | 3,205 | 3,255 | 2,793 | 2,903 | -7.64% | 540,000 | 296億9838万 | -1.94% | 77.96 | 9.98 |
| 10/09 | 3,120 | 3,313 | 3,070 | 3,143 | -2.56% | 282,800 | 321億5406万 | +6.82% | 84.4 | 10.8 |
| 10/05 | 3,360 | 3,430 | 3,193 | 3,225 | -7.92% | 502,400 | 329億9820万 | +11.02% | 86.62 | 11.08 |
| 10/04 | 3,808 | 3,833 | 3,478 | 3,503 | -6.16% | 353,200 | 358億3758万 | +22.12% | 94.07 | 12.04 |
| 10/03 | 3,625 | 3,805 | 3,555 | 3,733 | +2.75% | 296,400 | 381億9094万 | +32.83% | 100.25 | 12.83 |
| 10/02 | 3,763 | 3,775 | 3,525 | 3,633 | -4.09% | 468,000 | 371億6774万 | +32.57% | 97.56 | 12.49 |
| 10/01 | 3,575 | 3,865 | 3,563 | 3,788 | +7.07% | 593,200 | 387億5370万 | +41.91% | 101.73 | 13.02 |
| 09/28 | 3,463 | 3,560 | 3,288 | 3,538 | +5.68% | 330,400 | 361億9570万 | +36.42% | 95.01 | 12.16 |
| 09/27 | 3,538 | 3,583 | 3,295 | 3,348 | -3.32% | 386,800 | 342億5162万 | +33% | 89.91 | 11.51 |
| 09/26 | 3,300 | 3,540 | 3,230 | 3,463 | +4.53% | 520,800 | 354億2830万 | +41.44% | 93 | 11.9 |
| 09/25 | 3,123 | 3,358 | 3,123 | 3,313 | +4.83% | 322,000 | 338億9350万 | +39.41% | 88.97 | 11.39 |
| 09/21 | 3,448 | 3,460 | 3,113 | 3,160 | -4.82% | 584,800 | 323億3312万 | +36.44% | 84.87 | 10.86 |
| 09/20 | 3,388 | 3,548 | 3,163 | 3,320 | -3.63% | 747,600 | 339億7024万 | +46.64% | 89.17 | 11.41 |
| 09/19 | 3,113 | 3,568 | 2,990 | 3,445 | +9.19% | 1,170,000 | 352億4924万 | +56.17% | 92.53 | 11.84 |
| 09/18 | 3,148 | 3,365 | 3,055 | 3,155 | +20.31% | 1,541,200 | 322億8196万 | +47.02% | 84.74 | 10.84 |
| 09/14 | 2,623 | 2,623 | 2,623 | 2,623 | +16.69% | 29,600 | 268億3342万 | +25.12% | 70.44 | 9.01 |
| 09/13 | 2,255 | 2,280 | 2,195 | 2,248 | -1.64% | 214,400 | 229億9642万 | +8.52% | 60.36 | 7.73 |
| 09/12 | 2,125 | 2,353 | 2,118 | 2,285 | +7.4% | 376,400 | 233億8012万 | +10.55% | 61.37 | 7.85 |
| 09/11 | 2,263 | 2,270 | 2,085 | 2,128 | -4.38% | 153,600 | 217億6858万 | +3.58% | 57.14 | 7.31 |
| 09/10 | 2,263 | 2,308 | 2,200 | 2,225 | -2.63% | 141,600 | 227億6620万 | +8.86% | 59.76 | 7.65 |
| 09/07 | 2,258 | 2,325 | 2,170 | 2,285 | +1.11% | 259,200 | 233億8012万 | +12.4% | 61.37 | 7.85 |
| 09/06 | 2,323 | 2,368 | 2,200 | 2,260 | -5.74% | 447,600 | 231億2432万 | +11.49% | 60.7 | 7.77 |
| 09/05 | 2,520 | 2,575 | 2,395 | 2,398 | -4.1% | 491,200 | 245億3122万 | +19.46% | 64.39 | 8.24 |
| 09/04 | 2,385 | 2,570 | 2,363 | 2,500 | +4.82% | 1,123,200 | 255億8000万 | +26.26% | 67.15 | 8.59 |
| 09/03 | 2,478 | 2,535 | 2,343 | 2,385 | -2.25% | 972,000 | 244億332万 | +21.93% | 64.06 | 8.2 |
| 08/31 | 2,210 | 2,448 | 2,163 | 2,440 | +9.79% | 1,167,600 | 249億6608万 | +26.23% | 65.53 | 8.39 |
| 08/30 | 2,258 | 2,450 | 2,195 | 2,223 | -3.16% | 1,596,000 | 227億4062万 | +15.63% | 59.69 | 7.64 |
| 08/29 | 2,068 | 2,310 | 2,018 | 2,295 | +11% | 554,400 | 226億2870万 | - | 59.4 | 7.6 |
| 08/28 | 1,995 | 2,068 | 1,953 | 2,068 | +4.29% | 260,800 | 203億8555万 | - | 53.51 | 6.85 |
| 08/27 | 1,900 | 2,018 | 1,880 | 1,983 | +6.44% | 333,600 | 195億4745万 | - | 51.31 | 6.57 |
| 08/24 | 1,863 | 2,020 | 1,828 | 1,863 | -1.19% | 596,400 | 183億6425万 | - | 48.21 | 6.17 |
| 08/23 | 1,620 | 1,885 | 1,620 | 1,885 | +15.29% | 646,800 | 185億8610万 | - | 48.79 | 6.24 |
| 08/22 | 1,595 | 1,688 | 1,593 | 1,635 | +1.24% | 164,000 | 161億2110万 | - | 42.32 | 5.42 |
| 08/21 | 1,675 | 1,685 | 1,548 | 1,615 | -3.58% | 387,600 | 159億2390万 | - | 41.8 | 5.35 |
| 08/20 | 1,840 | 1,850 | 1,638 | 1,675 | -7.59% | 267,200 | 165億1550万 | - | 43.35 | 5.55 |
| 08/17 | 1,898 | 1,913 | 1,790 | 1,813 | -2.55% | 139,200 | 178億7125万 | - | 46.91 | 6 |
| 08/16 | 1,833 | 1,910 | 1,805 | 1,860 | -0.53% | 157,600 | 183億3960万 | - | 48.14 | 6.16 |
| 08/15 | 1,908 | 1,925 | 1,828 | 1,870 | -3.23% | 200,400 | 184億3820万 | - | 48.4 | 6.19 |
| 08/14 | 1,943 | 1,945 | 1,825 | 1,933 | +0.91% | 366,000 | 190億5445万 | - | 50.02 | 6.4 |
| 08/13 | 1,950 | 1,988 | 1,885 | 1,915 | -4.37% | 374,000 | 188億8190万 | - | 49.56 | 6.34 |
| 08/10 | 2,083 | 2,125 | 1,998 | 2,003 | -5.76% | 1,002,800 | 197億4465万 | - | 51.83 | 6.63 |
| 08/09 | 2,003 | 2,143 | 1,968 | 2,125 | +7.46% | 1,600,000 | 209億5250万 | - | 55 | 7.04 |
| 08/08 | 1,873 | 2,048 | 1,865 | 1,978 | +6.03% | 1,732,000 | 194億9815万 | - | 51.18 | 6.55 |
| 08/07 | 2,025 | 2,055 | 1,838 | 1,865 | -4.36% | 1,078,000 | 183億8890万 | - | 48.27 | 6.18 |
| 08/06 | 2,253 | 2,338 | 1,935 | 1,950 | -8.88% | 3,540,800 | 192億2700万 | - | 50.47 | 6.46 |
| 08/03 | 1,753 | 2,140 | 1,705 | 2,140 | +21.25% | 2,938,400 | 211億40万 | - | 55.39 | 7.09 |
| 08/02 | 1,733 | 1,810 | 1,668 | 1,765 | +2.17% | 916,800 | 174億290万 | - | 45.68 | 5.85 |
| 08/01 | 1,938 | 1,943 | 1,675 | 1,728 | -9.08% | 2,048,000 | 170億3315万 | - | 44.71 | 5.72 |
| 07/31 | 1,825 | 1,958 | 1,753 | 1,900 | +5.56% | 3,135,600 | 187億3400万 | - | 49.18 | 6.29 |
| 07/30 | 2,175 | 2,188 | 1,793 | 1,800 | -16.96% | 3,939,600 | 177億4800万 | - | 46.59 | 5.96 |
| 07/27 | 1,793 | 2,168 | 1,793 | 2,168 | 0% | 8,174,000 | 213億7155万 | - | 56.1 | 7.18 |
