株価チャート
2018/09/21~2019/02/07
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 | 10/1, 株式分割 1→2 |
2019 | 9/1, 株式分割 1→2 |
2019 |
02/07 | 945 | 945 | 903 | 925 | -0.27% | 20,000 | 34億400万 | +2.21% | 14.23 | 3.28 |
02/06 | 951 | 951 | 918 | 928 | +3.06% | 21,200 | 34億1320万 | +3.06% | 14.26 | 3.28 |
02/05 | 906 | 920 | 891 | 900 | +0.28% | 15,600 | 33億1200万 | +1.01% | 13.84 | 3.19 |
02/04 | 879 | 898 | 875 | 898 | +1.56% | 7,600 | 33億280万 | +1.53% | 13.8 | 3.18 |
02/01 | 926 | 928 | 884 | 884 | -0.98% | 13,200 | 32億5220万 | +0.31% | 13.59 | 3.13 |
01/31 | 894 | 904 | 884 | 893 | -0.56% | 17,200 | 32億8440万 | +1.42% | 13.73 | 3.16 |
01/30 | 939 | 939 | 896 | 898 | -4.39% | 18,400 | 33億280万 | +1.99% | 13.8 | 3.18 |
01/29 | 950 | 953 | 933 | 939 | -1.44% | 9,600 | 34億5460万 | +6.56% | 14.44 | 3.32 |
01/28 | 943 | 958 | 936 | 953 | +2.97% | 16,000 | 35億520万 | +8.24% | 14.65 | 3.37 |
01/25 | 919 | 950 | 916 | 925 | +0.27% | 12,800 | 34億400万 | +4.99% | 14.23 | 3.28 |
01/24 | 895 | 925 | 893 | 923 | +2.64% | 17,200 | 33億9480万 | +4.71% | 14.19 | 3.27 |
01/23 | 913 | 913 | 889 | 899 | -1.51% | 15,200 | 33億740万 | +2.01% | 13.82 | 3.18 |
01/22 | 940 | 940 | 903 | 913 | -2.93% | 23,600 | 33億5800万 | +3.58% | 14.03 | 3.23 |
01/21 | 958 | 964 | 940 | 940 | -0.66% | 21,200 | 34億5920万 | +6.7% | 14.46 | 3.33 |
01/18 | 975 | 978 | 941 | 946 | -2.82% | 24,000 | 34億8220万 | +7.28% | 14.55 | 3.35 |
01/17 | 981 | 981 | 950 | 974 | +1.04% | 48,000 | 35億8340万 | +10.4% | 14.98 | 3.45 |
01/16 | 971 | 971 | 943 | 964 | +2.94% | 27,600 | 35億4660万 | +9.02% | 14.82 | 3.41 |
01/15 | 888 | 936 | 888 | 936 | +5.2% | 26,800 | 34億4540万 | +5.55% | 14.4 | 3.32 |
01/11 | 898 | 898 | 865 | 890 | +1.14% | 8,000 | 32億7520万 | -0.11% | 13.69 | 3.15 |
01/10 | 883 | 883 | 824 | 880 | -0.56% | 13,200 | 32億3840万 | -1.57% | 13.53 | 3.12 |
01/09 | 898 | 900 | 883 | 885 | -0.42% | 17,200 | 32億5680万 | -1.56% | 13.61 | 3.13 |
01/08 | 838 | 899 | 838 | 889 | +8.38% | 33,600 | 32億7060万 | -1.47% | 13.67 | 3.15 |
01/07 | 803 | 833 | 803 | 820 | +2.5% | 12,400 | 30億1760万 | -9.19% | 12.61 | 2.9 |
01/04 | 736 | 800 | 736 | 800 | -2.88% | 22,400 | 29億4400万 | -11.8% | 12.3 | 2.83 |
2018 |
12/28 | 794 | 846 | 783 | 824 | +2.97% | 39,600 | 30億3140万 | -9.78% | 18.12 | 3.61 |
12/27 | 771 | 800 | 733 | 800 | +11.77% | 40,000 | 29億4400万 | -12.95% | 17.6 | 3.51 |
12/26 | 734 | 761 | 700 | 716 | -1.17% | 28,400 | 26億3396万 | -22.45% | 15.75 | 3.14 |
12/25 | 723 | 780 | 720 | 724 | -11.95% | 85,600 | 26億6524万 | -22.29% | 15.94 | 3.17 |
12/21 | 853 | 859 | 775 | 823 | -3.52% | 64,400 | 30億2680万 | -12.22% | 18.1 | 3.61 |
12/20 | 889 | 904 | 839 | 853 | -4.88% | 59,200 | 31億3720万 | -9.31% | 18.76 | 3.74 |
12/19 | 921 | 938 | 895 | 896 | -0.83% | 31,200 | 32億9820万 | -5.06% | 19.72 | 3.93 |
12/18 | 889 | 928 | 884 | 904 | -1.09% | 38,000 | 33億2580万 | -4.77% | 19.89 | 3.96 |
12/17 | 983 | 994 | 914 | 914 | -8.63% | 52,800 | 33億6260万 | -4.12% | 20.11 | 4.01 |
12/14 | 938 | 1,045 | 938 | 1,000 | +7.96% | 140,000 | 36億8000万 | +4.49% | 22 | 4.38 |
12/13 | 920 | 934 | 903 | 926 | +0.68% | 16,400 | 34億860万 | -3.31% | 20.38 | 4.06 |
12/12 | 870 | 923 | 853 | 920 | +3.66% | 24,800 | 33億8560万 | -4.17% | 20.24 | 4.03 |
12/11 | 931 | 931 | 856 | 888 | -2.2% | 46,800 | 32億6600万 | -7.94% | 19.53 | 3.89 |
12/10 | 973 | 973 | 895 | 908 | -6.8% | 51,600 | 33億3960万 | -6.54% | 19.97 | 3.98 |
12/07 | 985 | 991 | 954 | 974 | +2.23% | 33,600 | 35億8340万 | -0.13% | 21.43 | 4.27 |
12/06 | 1,023 | 1,033 | 940 | 953 | -6.27% | 88,800 | 35億520万 | -2.41% | 20.96 | 4.17 |
12/05 | 1,025 | 1,059 | 981 | 1,016 | -2.17% | 81,600 | 37億3980万 | +3.8% | 22.36 | 4.45 |
12/04 | 1,053 | 1,105 | 1,019 | 1,039 | -0.48% | 143,600 | 38億2260万 | +6.1% | 22.86 | 4.55 |
12/03 | 979 | 1,130 | 978 | 1,044 | +8.87% | 211,600 | 38億4100万 | +6.94% | 22.97 | 4.57 |
11/30 | 1,009 | 1,009 | 951 | 959 | -4.13% | 74,400 | 35億2820万 | -1.87% | 21.1 | 4.2 |
11/29 | 995 | 1,030 | 994 | 1,000 | +3.36% | 97,600 | 36億8000万 | +1.32% | 22 | 4.38 |
11/28 | 905 | 973 | 896 | 968 | +7.35% | 53,600 | 35億6040万 | -3.15% | 21.29 | 4.24 |
11/27 | 925 | 938 | 900 | 901 | -2.96% | 38,800 | 33億1660万 | -11.03% | 19.83 | 3.95 |
11/26 | 959 | 959 | 929 | 929 | -1.85% | 23,600 | 34億1780万 | -10% | 20.44 | 4.07 |
11/22 | 981 | 981 | 930 | 946 | -2.45% | 48,000 | 34億8220万 | -9.88% | 20.82 | 4.15 |
11/21 | 895 | 999 | 889 | 970 | +6.45% | 63,200 | 35億6960万 | -8.92% | 21.34 | 4.25 |
11/20 | 900 | 925 | 889 | 911 | -2.28% | 28,000 | 33億5340万 | -15.86% | 20.05 | 3.99 |
11/19 | 846 | 933 | 828 | 933 | +10.19% | 78,800 | 34億3160万 | -15% | 20.52 | 4.09 |
11/16 | 890 | 903 | 841 | 846 | -6.23% | 89,600 | 31億1420万 | -23.69% | 18.62 | 3.71 |
11/15 | 953 | 963 | 891 | 903 | -5.37% | 81,600 | 33億2120万 | -19.99% | 19.86 | 3.96 |
11/14 | 994 | 1,008 | 950 | 954 | -5.69% | 59,200 | 35億980万 | -16.48% | 20.99 | 4.18 |
11/13 | 983 | 1,020 | 963 | 1,011 | -0.37% | 43,600 | 37億2140万 | -12.6% | 22.25 | 4.43 |
11/12 | 1,045 | 1,048 | 1,009 | 1,015 | -0.73% | 31,200 | 37億3520万 | -13.47% | 22.33 | 4.45 |
11/09 | 1,011 | 1,053 | 1,004 | 1,023 | +0.49% | 52,800 | 37億6280万 | -14.72% | 22.5 | 4.48 |
11/08 | 1,004 | 1,033 | 995 | 1,018 | +4.49% | 45,600 | 37億4440万 | -17.14% | 22.39 | 4.46 |
11/07 | 998 | 1,041 | 955 | 974 | -3.71% | 70,400 | 35億8340万 | -22.78% | 21.43 | 4.27 |
11/06 | 1,065 | 1,065 | 1,008 | 1,011 | -5.49% | 32,000 | 37億2140万 | -21.85% | 22.25 | 4.43 |
11/05 | 1,023 | 1,095 | 1,008 | 1,070 | +4.77% | 83,200 | 39億3760万 | -19.73% | 23.54 | 4.69 |
11/02 | 1,000 | 1,035 | 995 | 1,021 | +3.16% | 50,000 | 37億5820万 | -25.13% | 22.47 | 4.48 |
11/01 | 1,016 | 1,029 | 984 | 990 | -4.12% | 32,800 | 36億4320万 | -29.03% | 21.78 | 4.34 |
10/31 | 1,050 | 1,066 | 1,013 | 1,033 | +2.1% | 65,600 | 37億9960万 | -27.8% | 22.72 | 4.53 |
10/30 | 998 | 1,044 | 958 | 1,011 | +5.75% | 102,000 | 37億2140万 | -30.5% | 22.25 | 4.43 |
10/29 | 1,084 | 1,098 | 928 | 956 | -10.84% | 116,400 | 35億1900万 | -35.69% | 21.04 | 4.19 |
10/26 | 1,226 | 1,230 | 1,073 | 1,073 | -11% | 106,400 | 39億4680万 | - | 23.6 | 4.7 |
10/25 | 1,236 | 1,243 | 1,178 | 1,205 | -6.95% | 88,400 | 44億3440万 | - | 26.51 | 5.28 |
10/24 | 1,343 | 1,358 | 1,250 | 1,295 | -2.08% | 94,000 | 47億6560万 | - | 28.49 | 5.68 |
10/23 | 1,378 | 1,378 | 1,303 | 1,323 | -3.82% | 82,000 | 48億6680万 | - | 29.1 | 5.8 |
10/22 | 1,375 | 1,420 | 1,300 | 1,375 | 0% | 104,800 | 50億6000万 | - | 30.25 | 6.03 |
10/19 | 1,298 | 1,375 | 1,255 | 1,375 | +3% | 70,000 | 50億6000万 | - | 30.25 | 6.03 |
10/18 | 1,355 | 1,415 | 1,328 | 1,335 | -4.98% | 134,800 | 49億1280万 | - | 29.37 | 5.85 |
10/17 | 1,303 | 1,475 | 1,303 | 1,405 | +10.85% | 374,000 | 51億7040万 | - | 30.91 | 6.16 |
10/16 | 1,238 | 1,273 | 1,178 | 1,268 | +2.53% | 93,600 | 46億6440万 | - | 27.89 | 5.56 |
10/15 | 1,328 | 1,328 | 1,225 | 1,236 | -6.7% | 103,200 | 45億4940万 | - | 27.2 | 5.42 |
10/12 | 1,241 | 1,365 | 1,236 | 1,325 | +6.75% | 178,000 | 48億7600万 | - | 29.15 | 5.81 |
10/11 | 1,210 | 1,265 | 1,164 | 1,241 | -7.71% | 223,200 | 45億6780万 | - | 27.31 | 5.44 |
10/10 | 1,438 | 1,498 | 1,315 | 1,345 | -4.78% | 214,000 | 49億4960万 | - | 29.59 | 5.9 |
10/09 | 1,613 | 1,613 | 1,405 | 1,413 | -14.65% | 313,200 | 51億9800万 | - | 31.08 | 6.19 |
10/05 | 1,705 | 1,788 | 1,613 | 1,655 | -5.02% | 307,200 | 60億9040万 | - | 36.41 | 7.25 |
10/04 | 1,860 | 1,860 | 1,725 | 1,743 | -5.17% | 250,800 | 64億1240万 | - | 38.34 | 7.64 |
10/03 | 1,768 | 1,865 | 1,765 | 1,838 | +2.08% | 400,400 | 67億6200万 | - | 40.43 | 8.05 |
10/02 | 2,003 | 2,020 | 1,788 | 1,800 | -9.89% | 772,000 | 66億2400万 | - | 39.61 | 7.89 |
10/01 | 1,885 | 2,055 | 1,823 | 1,998 | +8.12% | 2,342,800 | 73億5080万 | - | 43.95 | 8.76 |
09/28 | 1,798 | 2,168 | 1,765 | 1,848 | +2.64% | 4,499,600 | 67億9880万 | - | 40.65 | 8.1 |
09/27 | 1,850 | 1,925 | 1,723 | 1,800 | -2.96% | 1,253,600 | 66億2400万 | - | 39.61 | 7.89 |
09/26 | 1,680 | 1,915 | 1,663 | 1,855 | +11.41% | 2,376,400 | 68億2640万 | - | 40.82 | 8.13 |
09/25 | 1,775 | 1,875 | 1,603 | 1,665 | -8.14% | 2,368,000 | 61億2720万 | - | 36.63 | 7.3 |
09/21 | 1,750 | 2,018 | 1,750 | 1,813 | 0% | 2,593,600 | 66億7000万 | - | 39.88 | 7.94 |