株価チャート
2018/12/21～2019/04/23
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 |
|---|
| 2019 | 7/1, 株式分割 1→3 |
| 2019 |
| 04/23 | 1,090 | 1,103 | 1,062 | 1,092 | +1.39% | 65,400 | 49億6915万 | +5.17% | 17.31 | 2.72 |
| 04/22 | 1,072 | 1,097 | 1,063 | 1,077 | -0.15% | 41,100 | 48億9571万 | +4.33% | 17.06 | 2.68 |
| 04/19 | 1,058 | 1,087 | 1,045 | 1,078 | +4.02% | 35,400 | 49億328万 | +5.1% | 17.08 | 2.69 |
| 04/18 | 1,093 | 1,093 | 1,025 | 1,037 | -5.33% | 87,000 | 47億1382万 | +1.73% | 16.42 | 2.58 |
| 04/17 | 1,097 | 1,128 | 1,083 | 1,095 | +0.61% | 32,100 | 49億7907万 | +7.88% | 17.35 | 2.73 |
| 04/16 | 1,092 | 1,140 | 1,078 | 1,088 | -0.46% | 94,200 | 49億4876万 | +7.86% | 17.24 | 2.71 |
| 04/15 | 1,062 | 1,098 | 1,050 | 1,093 | +2.98% | 31,800 | 49億7149万 | +9.12% | 17.32 | 2.72 |
| 04/12 | 1,077 | 1,083 | 1,052 | 1,062 | -0.16% | 40,800 | 48億2750万 | +6.81% | 16.82 | 2.65 |
| 04/11 | 1,035 | 1,067 | 1,028 | 1,063 | +3.57% | 34,500 | 48億3508万 | +7.52% | 16.85 | 2.65 |
| 04/10 | 1,022 | 1,033 | 1,017 | 1,027 | -1.12% | 23,700 | 46億6835万 | +4.23% | 16.27 | 2.56 |
| 04/09 | 1,043 | 1,067 | 1,023 | 1,038 | 0% | 36,900 | 47億2140万 | +6.06% | 16.45 | 2.59 |
| 04/08 | 1,010 | 1,052 | 1,010 | 1,038 | +2.98% | 45,000 | 47億2140万 | +6.82% | 16.45 | 2.59 |
| 04/05 | 1,077 | 1,120 | 1,008 | 1,008 | -6.06% | 89,100 | 45億8499万 | +4.38% | 15.98 | 2.51 |
| 04/04 | 1,107 | 1,172 | 1,070 | 1,073 | -3.45% | 113,100 | 48億8055万 | +11.69% | 17.01 | 2.67 |
| 04/03 | 1,033 | 1,132 | 1,033 | 1,112 | +6.04% | 76,500 | 50億5485万 | +16.4% | 17.61 | 2.77 |
| 04/02 | 1,073 | 1,093 | 1,023 | 1,048 | -2.02% | 49,500 | 47億6687万 | +10.7% | 16.61 | 2.61 |
| 04/01 | 1,113 | 1,118 | 1,053 | 1,070 | +0.31% | 104,100 | 48億6539万 | +13.71% | 16.95 | 2.67 |
| 03/29 | 1,010 | 1,067 | 977 | 1,067 | +6.67% | 112,800 | 48億5024万 | +14.45% | 16.9 | 2.66 |
| 03/28 | 977 | 1,008 | 957 | 1,000 | +0.84% | 84,300 | 45億4710万 | +8.34% | 15.84 | 2.49 |
| 03/27 | 994 | 1,090 | 983 | 992 | +1.54% | 157,500 | 45億920万 | +8.26% | 15.71 | 2.47 |
| 03/26 | 928 | 983 | 928 | 977 | +5.28% | 44,100 | 44億4100万 | +7.21% | 15.47 | 2.43 |
| 03/25 | 920 | 937 | 900 | 928 | -3% | 41,700 | 42億1819万 | +2.39% | 14.7 | 2.31 |
| 03/22 | 963 | 966 | 941 | 956 | -0.9% | 31,800 | 43億4854万 | +5.67% | 15.15 | 2.38 |
| 03/20 | 976 | 981 | 940 | 965 | -1.16% | 68,100 | 43億8795万 | +6.75% | 15.29 | 2.4 |
| 03/19 | 931 | 980 | 927 | 976 | +5.02% | 112,500 | 44億3948万 | +8% | 15.47 | 2.43 |
| 03/18 | 920 | 930 | 904 | 930 | +1.05% | 21,900 | 42億2728万 | +3.76% | 14.73 | 2.32 |
| 03/15 | 912 | 933 | 900 | 920 | +1.69% | 20,100 | 41億8333万 | +3.37% | 14.58 | 2.29 |
| 03/14 | 956 | 956 | 903 | 905 | -4.1% | 30,900 | 41億1360万 | +2.45% | 14.33 | 2.25 |
| 03/13 | 938 | 966 | 928 | 943 | +0.35% | 75,900 | 42億8943万 | +7.44% | 14.95 | 2.35 |
| 03/12 | 945 | 953 | 933 | 940 | +1.29% | 27,900 | 42億7427万 | +8.05% | 14.89 | 2.34 |
| 03/11 | 892 | 932 | 892 | 928 | +4.19% | 34,800 | 42億1970万 | +7.66% | 14.7 | 2.31 |
| 03/08 | 902 | 902 | 873 | 891 | -3.78% | 72,000 | 40億4995万 | +4.42% | 14.11 | 2.22 |
| 03/07 | 965 | 988 | 921 | 926 | -3.58% | 115,200 | 42億909万 | +9.29% | 14.67 | 2.31 |
| 03/06 | 874 | 989 | 874 | 960 | +9.88% | 143,100 | 43億6521万 | +14.7% | 15.21 | 2.39 |
| 03/05 | 880 | 880 | 867 | 874 | -0.19% | 14,400 | 39億7264万 | +5.52% | 13.84 | 2.18 |
| 03/04 | 900 | 900 | 868 | 875 | -0.87% | 23,700 | 39億8022万 | +6.36% | 13.87 | 2.18 |
| 03/01 | 875 | 883 | 863 | 883 | +0.88% | 21,900 | 40億1508万 | +7.95% | 13.99 | 2.2 |
| 02/28 | 932 | 938 | 867 | 875 | -6.71% | 72,600 | 39億8022万 | +7.53% | 13.87 | 2.18 |
| 02/27 | 917 | 943 | 909 | 938 | +3.26% | 79,500 | 42億6669万 | +15.99% | 14.87 | 2.34 |
| 02/26 | 893 | 917 | 876 | 909 | +1.87% | 74,400 | 41億3179万 | +13.44% | 14.4 | 2.26 |
| 02/25 | 862 | 892 | 850 | 892 | +6.27% | 47,700 | 40億5601万 | +12.34% | 14.13 | 2.22 |
| 02/22 | 842 | 842 | 811 | 839 | -0.32% | 46,800 | 38億1653万 | +6.38% | 13.3 | 2.09 |
| 02/21 | 837 | 855 | 834 | 842 | +0.8% | 21,900 | 38億2865万 | +7.4% | 13.34 | 2.1 |
| 02/20 | 862 | 863 | 824 | 835 | -3.28% | 62,700 | 37億9834万 | +7.37% | 13.23 | 2.08 |
| 02/19 | 894 | 945 | 862 | 864 | -0.19% | 145,200 | 39億2717万 | +11.44% | 13.68 | 2.15 |
| 02/18 | 883 | 883 | 853 | 865 | -2.37% | 88,200 | 39億3475万 | +12.09% | 13.71 | 2.16 |
| 02/15 | 926 | 927 | 877 | 886 | -5.54% | 91,500 | 40億3024万 | +15.26% | 14.04 | 2.21 |
| 02/14 | 959 | 964 | 903 | 938 | -2.19% | 297,000 | 42億6669万 | +22.82% | 14.87 | 2.34 |
| 02/13 | 909 | 959 | 909 | 959 | +21.03% | 420,300 | 43億6218万 | +26.9% | 15.2 | 2.39 |
| 02/12 | 767 | 800 | 763 | 793 | +3.39% | 107,700 | 36億433万 | +5.97% | 12.56 | 1.98 |
| 02/08 | 740 | 767 | 725 | 767 | +1.32% | 39,900 | 34億8611万 | +3.32% | 12.15 | 1.91 |
| 02/07 | 750 | 766 | 735 | 757 | -1.26% | 15,300 | 34億4063万 | +2.81% | 11.99 | 1.89 |
| 02/06 | 746 | 775 | 722 | 766 | +3.09% | 26,400 | 34億8459万 | +4.83% | 12.14 | 1.91 |
| 02/05 | 719 | 743 | 710 | 743 | +1.36% | 32,400 | 33億8001万 | +2.67% | 11.78 | 1.85 |
| 02/04 | 713 | 740 | 701 | 733 | +2.8% | 19,200 | 33億3454万 | +1.57% | 11.62 | 1.83 |
| 02/01 | 755 | 760 | 713 | 713 | -4.25% | 19,200 | 32億4359万 | -1.2% | 11.3 | 1.78 |
| 01/31 | 704 | 750 | 702 | 745 | +11.03% | 33,600 | 33億8758万 | - | 11.8 | 1.86 |
| 01/30 | 751 | 751 | 669 | 671 | -9.24% | 52,500 | 30億5110万 | - | 10.63 | 1.67 |
| 01/29 | 750 | 750 | 728 | 739 | +0.82% | 15,600 | 33億6182万 | - | 11.71 | 1.84 |
| 01/28 | 757 | 766 | 733 | 733 | -4.35% | 20,400 | 33億3454万 | - | 11.62 | 1.83 |
| 01/25 | 783 | 789 | 760 | 767 | -2.13% | 33,000 | 34億8611万 | - | 12.15 | 1.91 |
| 01/24 | 757 | 783 | 752 | 783 | +4.12% | 68,400 | 35億6189万 | - | 12.41 | 1.95 |
| 01/23 | 727 | 773 | 722 | 752 | +1.21% | 25,500 | 34億2093万 | - | 11.92 | 1.87 |
| 01/22 | 734 | 743 | 732 | 743 | +1.36% | 15,000 | 32億6293万 | - | 11.37 | 1.79 |
| 01/21 | 766 | 783 | 733 | 733 | -2.09% | 41,100 | 32億1200万 | - | 11.19 | 1.76 |
| 01/18 | 725 | 767 | 718 | 749 | +5.69% | 71,400 | 32億8062万 | - | 11.43 | 1.8 |
| 01/17 | 702 | 724 | 691 | 709 | -0.65% | 75,300 | 31億396万 | - | 10.82 | 1.7 |
| 01/16 | 760 | 760 | 700 | 713 | -5.1% | 61,800 | 31億2440万 | - | 10.89 | 1.71 |
| 01/15 | 773 | 797 | 737 | 752 | -5.61% | 129,600 | 32億9230万 | - | 11.47 | 1.8 |
| 01/11 | 807 | 807 | 770 | 796 | +0.5% | 79,200 | 34億8794万 | - | 12.15 | 1.91 |
| 01/10 | 752 | 795 | 735 | 792 | +6.59% | 101,100 | 34億7042万 | - | 12.09 | 1.9 |
| 01/09 | 734 | 850 | 731 | 743 | -0.18% | 522,000 | 32億5580万 | - | 11.34 | 1.78 |
| 01/08 | 758 | 766 | 717 | 745 | -2.36% | 171,300 | 32億6164万 | - | 11.36 | 1.79 |
| 01/07 | 677 | 763 | 677 | 763 | +17.33% | 217,200 | 33億4048万 | - | 11.64 | 1.83 |
| 01/04 | 616 | 650 | 610 | 650 | +4.9% | 77,400 | 28億4700万 | - | 9.92 | 1.56 |
| 2018 |
| 12/28 | 621 | 621 | 606 | 620 | +1.97% | 65,100 | 27億1414万 | - | 16.65 | 1.89 |
| 12/27 | 664 | 664 | 608 | 608 | -0.49% | 109,800 | 26億6158万 | - | 16.33 | 1.85 |
| 12/26 | 714 | 737 | 605 | 611 | -12.47% | 174,900 | 26億7472万 | - | 16.41 | 1.86 |
| 12/25 | 650 | 708 | 647 | 698 | -2.65% | 207,600 | 30億5578万 | - | 18.75 | 2.13 |
| 12/21 | 800 | 808 | 645 | 717 | 0% | 2,041,800 | 31億3900万 | - | 19.26 | 2.19 |
