株価チャート
2018/09/28～2019/04/23
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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2019 | 10/1, 株式分割 1→2 |
| 2019 |
| 04/23 | 670 | 670 | 648 | 657 | -0.15% | 16,800 | 74億9197万 | -6.35% | 17.44 | 3.43 |
| 04/22 | 674 | 674 | 649 | 658 | -0.6% | 36,400 | 75億339万 | -6.74% | 17.46 | 3.43 |
| 04/19 | 670 | 678 | 659 | 662 | -1.08% | 50,800 | 75億4903万 | -6.96% | 17.57 | 3.45 |
| 04/18 | 690 | 700 | 668 | 669 | -3.04% | 64,800 | 76億3177万 | -6.47% | 17.76 | 3.49 |
| 04/17 | 689 | 693 | 685 | 690 | 0% | 43,200 | 78億7142万 | -4.33% | 18.32 | 3.6 |
| 04/16 | 693 | 696 | 689 | 690 | -0.4% | 32,400 | 78億7142万 | -4.99% | 18.32 | 3.6 |
| 04/15 | 699 | 703 | 689 | 693 | +0.95% | 41,200 | 79億281万 | -5.27% | 18.39 | 3.61 |
| 04/12 | 692 | 696 | 683 | 686 | -0.58% | 31,600 | 78億2863万 | -6.92% | 18.22 | 3.58 |
| 04/11 | 690 | 703 | 688 | 690 | +0.55% | 35,600 | 78億7428万 | -7.38% | 18.33 | 3.6 |
| 04/10 | 688 | 690 | 683 | 686 | -0.36% | 33,200 | 78億3148万 | -9.11% | 18.23 | 3.58 |
| 04/09 | 694 | 694 | 683 | 689 | -0.9% | 33,200 | 78億6001万 | -9.61% | 18.29 | 3.59 |
| 04/08 | 698 | 700 | 691 | 695 | 0% | 27,600 | 79億3134万 | -9.27% | 18.46 | 3.63 |
| 04/05 | 689 | 698 | 689 | 695 | +1.09% | 39,600 | 79億3134万 | -9.86% | 18.46 | 3.63 |
| 04/04 | 699 | 710 | 688 | 688 | -1.82% | 48,000 | 78億4575万 | -11.52% | 18.26 | 3.59 |
| 04/03 | 703 | 704 | 699 | 700 | -0.04% | 28,000 | 79億9125万 | -10.57% | 18.6 | 3.65 |
| 04/02 | 710 | 710 | 700 | 701 | -0.36% | 43,200 | 79億9410万 | -11.1% | 18.6 | 3.66 |
| 04/01 | 716 | 725 | 702 | 703 | -1.58% | 38,000 | 80億2263万 | -11.46% | 18.67 | 3.67 |
| 03/29 | 738 | 738 | 707 | 714 | -3.64% | 26,400 | 81億5102万 | -10.72% | 18.97 | 3.73 |
| 03/28 | 747 | 756 | 740 | 741 | -1.5% | 20,400 | 84億5914万 | -8.15% | 19.69 | 3.87 |
| 03/27 | 733 | 771 | 733 | 753 | +2.7% | 28,800 | 85億8753万 | -7.33% | 19.99 | 3.93 |
| 03/26 | 722 | 740 | 697 | 733 | +5.09% | 27,200 | 83億6214万 | -10.2% | 19.46 | 3.82 |
| 03/25 | 700 | 711 | 694 | 697 | -4.16% | 35,600 | 79億5701万 | -15.18% | 18.52 | 3.64 |
| 03/22 | 754 | 754 | 725 | 728 | -1.85% | 18,800 | 83億223万 | -12.24% | 19.32 | 3.8 |
| 03/20 | 758 | 758 | 720 | 741 | -2.15% | 20,000 | 84億5914万 | -11.97% | 19.69 | 3.87 |
| 03/19 | 775 | 775 | 747 | 758 | -2.57% | 28,000 | 86億4459万 | -11.3% | 20.12 | 3.95 |
| 03/18 | 788 | 795 | 775 | 778 | -1.27% | 15,200 | 88億7283万 | -10.01% | 20.65 | 4.06 |
| 03/15 | 786 | 808 | 785 | 788 | +0.32% | 14,000 | 89億8695万 | -9.79% | 20.92 | 4.11 |
| 03/14 | 808 | 810 | 785 | 785 | -1.41% | 21,200 | 89億5842万 | -10.9% | 20.85 | 4.1 |
| 03/13 | 824 | 824 | 790 | 796 | -3.19% | 12,800 | 90億8680万 | -10.43% | 21.15 | 4.16 |
| 03/12 | 839 | 853 | 823 | 823 | +0.15% | 11,600 | 93億8637万 | -8.51% | 21.84 | 4.29 |
| 03/11 | 826 | 846 | 791 | 821 | -1.05% | 24,400 | 93億7210万 | -9.55% | 21.81 | 4.29 |
| 03/08 | 880 | 880 | 813 | 830 | -6.87% | 54,400 | 94億7196万 | -9.39% | 22.04 | 4.33 |
| 03/07 | 938 | 938 | 890 | 891 | -4.93% | 38,800 | 101億7094万 | -3.65% | 23.67 | 4.65 |
| 03/06 | 886 | 950 | 885 | 938 | +7.45% | 118,000 | 106億9875万 | +1.02% | 24.9 | 4.89 |
| 03/05 | 825 | 888 | 800 | 873 | +12.58% | 88,800 | 99億5697万 | -6.38% | 23.17 | 4.55 |
| 03/04 | 841 | 870 | 775 | 775 | -7.32% | 32,800 | 88億4430万 | -17.38% | 20.58 | 4.04 |
| 03/01 | 833 | 849 | 833 | 836 | +0.45% | 17,600 | 95億4328万 | -11.69% | 22.21 | 4.36 |
| 02/28 | 834 | 868 | 833 | 833 | -0.89% | 17,600 | 95億49万 | -12.74% | 22.11 | 4.34 |
| 02/27 | 826 | 845 | 826 | 840 | +0.6% | 16,800 | 95億8608万 | -12.5% | 22.31 | 4.38 |
| 02/26 | 833 | 846 | 825 | 835 | +0.45% | 13,600 | 95億2902万 | -13.29% | 22.18 | 4.36 |
| 02/25 | 854 | 880 | 825 | 831 | -3.62% | 30,400 | 94億8622万 | -14.04% | 22.08 | 4.34 |
| 02/22 | 890 | 891 | 839 | 863 | -2.82% | 21,600 | 98億4285万 | -11.17% | 22.91 | 4.5 |
| 02/21 | 859 | 888 | 855 | 888 | +2.9% | 36,800 | 101億2815万 | -8.97% | 23.57 | 4.63 |
| 02/20 | 853 | 874 | 834 | 863 | +1.17% | 32,400 | 98億4285万 | -11.36% | 22.91 | 4.5 |
| 02/19 | 860 | 875 | 825 | 853 | -3.54% | 107,600 | 97億2873万 | -12.02% | 22.64 | 4.45 |
| 02/18 | 904 | 905 | 864 | 884 | -0.28% | 37,600 | 100億8535万 | -8.42% | 23.47 | 4.61 |
| 02/15 | 884 | 925 | 866 | 886 | -14.89% | 286,000 | 101億1388万 | -7.59% | 23.54 | 4.62 |
| 02/14 | 1,044 | 1,044 | 1,000 | 1,041 | 0% | 74,000 | 118億8274万 | +8.92% | 27.65 | 5.43 |
| 02/13 | 1,030 | 1,044 | 1,026 | 1,041 | +2.84% | 29,200 | 118億8274万 | +9.72% | 27.65 | 5.43 |
| 02/12 | 996 | 1,023 | 979 | 1,013 | +1.25% | 19,200 | 115億5465万 | +7.94% | 26.89 | 5.28 |
| 02/08 | 950 | 1,013 | 950 | 1,000 | +2.04% | 30,000 | 114億1200万 | +7.76% | 26.56 | 5.22 |
| 02/07 | 1,011 | 1,011 | 964 | 980 | -2.12% | 31,600 | 111億8376万 | +6.75% | 26.03 | 5.11 |
| 02/06 | 1,034 | 1,034 | 999 | 1,001 | -3.14% | 43,200 | 114億2626万 | +10.27% | 26.59 | 5.22 |
| 02/05 | 1,056 | 1,056 | 1,018 | 1,034 | -0.84% | 22,000 | 117億9715万 | +15.37% | 27.46 | 5.39 |
| 02/04 | 1,034 | 1,065 | 1,009 | 1,043 | +0.24% | 47,200 | 118億9701万 | +18.2% | 27.69 | 5.44 |
| 02/01 | 1,060 | 1,065 | 1,026 | 1,040 | -1.07% | 47,200 | 118億6848万 | +19.54% | 27.62 | 5.43 |
| 01/31 | 1,000 | 1,051 | 1,000 | 1,051 | +8.8% | 69,600 | 119億9686万 | +22.24% | 27.92 | 5.49 |
| 01/30 | 1,023 | 1,025 | 966 | 966 | -7.31% | 53,600 | 110億2684万 | +13.41% | 25.66 | 5.04 |
| 01/29 | 1,016 | 1,053 | 991 | 1,043 | +2.71% | 65,200 | 118億9701万 | +23.23% | 27.69 | 5.44 |
| 01/28 | 991 | 1,040 | 991 | 1,015 | +2.78% | 64,000 | 115億8318万 | +21.12% | 26.96 | 5.3 |
| 01/25 | 1,029 | 1,038 | 978 | 988 | -3.07% | 94,400 | 112億6935万 | +18.26% | 26.23 | 5.15 |
| 01/24 | 1,000 | 1,048 | 965 | 1,019 | +2.77% | 118,400 | 116億2597万 | +22.59% | 27.06 | 5.32 |
| 01/23 | 913 | 1,019 | 895 | 991 | +8.19% | 118,400 | 113億1214万 | +20.01% | 26.33 | 5.17 |
| 01/22 | 916 | 936 | 886 | 916 | -1.87% | 59,600 | 104億5624万 | +11.47% | 24.33 | 4.78 |
| 01/21 | 933 | 970 | 918 | 934 | +0.95% | 103,600 | 106億5595万 | +13.59% | 24.8 | 4.87 |
| 01/18 | 950 | 981 | 914 | 925 | -2.63% | 149,200 | 105億5610万 | +12.12% | 24.57 | 4.83 |
| 01/17 | 875 | 960 | 851 | 950 | +12.26% | 271,600 | 108億4140万 | +14.6% | 25.23 | 4.96 |
| 01/16 | 773 | 883 | 750 | 846 | +10.8% | 154,000 | 96億5740万 | +1.59% | 22.48 | 4.42 |
| 01/15 | 742 | 769 | 735 | 764 | +2.59% | 50,000 | 87億1591万 | -9.29% | 20.28 | 3.99 |
| 01/11 | 763 | 778 | 742 | 745 | -0.73% | 95,200 | 84億9623万 | -13.23% | 19.77 | 3.89 |
| 01/10 | 819 | 819 | 750 | 750 | -8.12% | 100,000 | 85億5900万 | -13.89% | 19.92 | 3.91 |
| 01/09 | 841 | 875 | 811 | 816 | -4.39% | 173,200 | 93億1504万 | -7.77% | 21.68 | 4.26 |
| 01/08 | 780 | 858 | 778 | 854 | +9.63% | 105,600 | 97億4299万 | -4.72% | 22.67 | 4.46 |
| 01/07 | 820 | 820 | 771 | 779 | +2.47% | 62,800 | 88億8709万 | -13.76% | 20.68 | 4.06 |
| 01/04 | 700 | 760 | 683 | 760 | +3.05% | 93,600 | 86億7312万 | -16.76% | 20.18 | 3.97 |
| 2018 |
| 12/28 | 730 | 749 | 713 | 738 | -0.71% | 65,200 | 84億1635万 | -20.1% | 17.8 | 4.43 |
| 12/27 | 725 | 769 | 716 | 743 | +7.14% | 132,000 | 84億7626万 | -20.56% | 17.93 | 4.46 |
| 12/26 | 715 | 715 | 650 | 693 | +1.95% | 166,400 | 79億1136万 | -27.03% | 16.73 | 4.17 |
| 12/25 | 679 | 711 | 679 | 680 | -9.78% | 146,400 | 77億6016万 | -29.75% | 16.41 | 4.09 |
| 12/21 | 774 | 779 | 706 | 754 | -3.05% | 170,000 | 86億179万 | -23.63% | 18.19 | 4.53 |
| 12/20 | 830 | 853 | 758 | 778 | -8.93% | 191,600 | 88億7283万 | -23.02% | 18.77 | 4.67 |
| 12/19 | 831 | 919 | 831 | 854 | +4.75% | 186,000 | 97億4299万 | -16.79% | 20.61 | 5.13 |
| 12/18 | 834 | 856 | 801 | 815 | -3.26% | 120,000 | 93億78万 | -21.48% | 19.67 | 4.9 |
| 12/17 | 936 | 945 | 838 | 843 | -10.96% | 204,400 | 96億1461万 | -19.91% | 20.34 | 5.06 |
| 12/14 | 900 | 955 | 889 | 946 | +6.77% | 242,400 | 107億9860万 | -11.4% | 22.84 | 5.69 |
| 12/13 | 905 | 913 | 873 | 886 | -1.8% | 68,000 | 101億1388万 | -17.63% | 21.39 | 5.33 |
| 12/12 | 888 | 908 | 855 | 903 | +3.59% | 148,000 | 102億9933万 | -16.74% | 21.79 | 5.42 |
| 12/11 | 940 | 950 | 841 | 871 | -6.69% | 296,400 | 99億4270万 | -20.07% | 21.03 | 5.24 |
| 12/10 | 983 | 986 | 930 | 934 | -7.55% | 174,000 | 106億5595万 | -15.04% | 22.54 | 5.61 |
| 12/07 | 1,021 | 1,045 | 1,001 | 1,010 | +0.62% | 106,400 | 115億2612万 | -8.93% | 24.38 | 6.07 |
| 12/06 | 1,055 | 1,061 | 996 | 1,004 | -5.31% | 164,800 | 114億5479万 | -9.73% | 24.23 | 6.03 |
| 12/05 | 1,050 | 1,090 | 1,044 | 1,060 | -2.08% | 157,200 | 120億9672万 | -5.19% | 25.59 | 6.37 |
| 12/04 | 1,138 | 1,206 | 1,069 | 1,083 | -5.87% | 486,800 | 123億5349万 | -3.35% | 26.13 | 6.51 |
| 12/03 | 1,096 | 1,150 | 1,088 | 1,150 | +7.48% | 220,400 | 131億2380万 | +2.77% | 27.76 | 6.91 |
| 11/30 | 1,091 | 1,093 | 1,066 | 1,070 | -2.51% | 123,200 | 122億1084万 | -4.38% | 25.83 | 6.43 |
| 11/29 | 1,110 | 1,146 | 1,075 | 1,098 | +0.46% | 260,400 | 125億2467万 | -2.79% | 26.49 | 6.6 |
| 11/28 | 1,040 | 1,103 | 1,030 | 1,093 | +6.85% | 257,600 | 124億6761万 | -4.33% | 26.37 | 6.57 |
| 11/27 | 1,051 | 1,081 | 1,023 | 1,023 | -1.09% | 177,600 | 116億6877万 | -11.62% | 24.68 | 6.15 |
| 11/26 | 1,004 | 1,051 | 1,004 | 1,034 | +1.6% | 152,400 | 117億9715万 | -12.02% | 24.95 | 6.21 |
| 11/22 | 1,056 | 1,075 | 1,015 | 1,018 | -2.05% | 225,600 | 116億1171万 | -14.78% | 24.56 | 6.12 |
| 11/21 | 1,088 | 1,088 | 1,039 | 1,039 | -6.63% | 260,800 | 118億5421万 | -14.29% | 25.07 | 6.24 |
| 11/20 | 1,110 | 1,153 | 1,103 | 1,113 | -2.52% | 150,400 | 126億9585万 | -9.7% | 26.85 | 6.69 |
| 11/19 | 1,175 | 1,213 | 1,139 | 1,141 | -1.83% | 188,400 | 130億2394万 | -8.41% | 27.55 | 6.86 |
| 11/16 | 1,303 | 1,363 | 1,163 | 1,163 | -12.92% | 568,800 | 132億6645万 | -7.37% | 28.06 | 6.99 |
| 11/15 | 1,288 | 1,335 | 1,288 | 1,335 | +15.21% | 139,200 | 152億3502万 | +5.2% | 32.23 | 8.02 |
| 11/14 | 1,161 | 1,168 | 1,125 | 1,159 | +0.22% | 87,200 | 132億2365万 | -9.12% | 27.97 | 6.96 |
| 11/13 | 1,125 | 1,171 | 1,101 | 1,156 | -1.7% | 89,600 | 131億9512万 | -10.3% | 27.91 | 6.95 |
| 11/12 | 1,225 | 1,231 | 1,168 | 1,176 | -4.95% | 105,200 | 134億2336万 | -9.45% | 28.39 | 7.07 |
| 11/09 | 1,155 | 1,283 | 1,130 | 1,238 | +8.79% | 299,200 | 141億2235万 | -6.11% | 29.87 | 7.44 |
| 11/08 | 1,105 | 1,163 | 1,105 | 1,138 | +4.6% | 82,800 | 129億8115万 | -15.43% | 27.46 | 6.84 |
| 11/07 | 1,073 | 1,096 | 1,066 | 1,088 | +2.47% | 65,200 | 124億1055万 | -20.56% | 26.25 | 6.54 |
| 11/06 | 1,105 | 1,136 | 1,061 | 1,061 | -3.63% | 123,200 | 121億1098万 | -24.14% | 25.62 | 6.38 |
| 11/05 | 1,131 | 1,150 | 1,101 | 1,101 | -6.28% | 200,400 | 125億6746万 | -22.83% | 26.58 | 6.62 |
| 11/02 | 1,085 | 1,175 | 1,075 | 1,175 | +7.43% | 105,600 | 134億910万 | -18.57% | 28.36 | 7.06 |
| 11/01 | 1,134 | 1,135 | 1,083 | 1,094 | -4.48% | 78,000 | 124億8187万 | - | 26.4 | 6.57 |
| 10/31 | 1,131 | 1,155 | 1,111 | 1,145 | +2.23% | 108,400 | 130億6674万 | - | 27.64 | 6.88 |
| 10/30 | 1,050 | 1,138 | 1,014 | 1,120 | +6.79% | 213,200 | 127億8144万 | - | 27.04 | 6.73 |
| 10/29 | 1,163 | 1,188 | 1,025 | 1,049 | -8.8% | 236,800 | 119億6833万 | - | 25.32 | 6.3 |
| 10/26 | 1,353 | 1,353 | 1,125 | 1,150 | -13.21% | 313,600 | 131億2380万 | - | 27.76 | 6.91 |
| 10/25 | 1,328 | 1,388 | 1,295 | 1,325 | -7.02% | 174,400 | 151億2090万 | - | 31.98 | 7.96 |
| 10/24 | 1,508 | 1,523 | 1,425 | 1,425 | -2.4% | 216,000 | 162億6210万 | - | 34.4 | 8.56 |
| 10/23 | 1,473 | 1,480 | 1,418 | 1,460 | -1.18% | 154,000 | 166億6152万 | - | 35.24 | 8.77 |
| 10/22 | 1,463 | 1,520 | 1,445 | 1,478 | -1.17% | 110,800 | 168億6123万 | - | 35.66 | 8.88 |
| 10/19 | 1,430 | 1,500 | 1,413 | 1,495 | +1.01% | 114,000 | 170億6094万 | - | 36.09 | 8.98 |
| 10/18 | 1,538 | 1,570 | 1,453 | 1,480 | -2.95% | 279,600 | 168億8976万 | - | 35.73 | 8.89 |
| 10/17 | 1,528 | 1,580 | 1,495 | 1,525 | +3.21% | 431,200 | 174億330万 | - | 36.81 | 9.17 |
| 10/16 | 1,363 | 1,485 | 1,363 | 1,478 | +7.45% | 306,800 | 168億6123万 | - | 35.66 | 8.88 |
| 10/15 | 1,500 | 1,500 | 1,375 | 1,375 | -9.09% | 298,800 | 156億9150万 | - | 33.19 | 8.26 |
| 10/12 | 1,500 | 1,555 | 1,478 | 1,513 | +2.54% | 505,600 | 172億6065万 | - | 36.51 | 9.09 |
| 10/11 | 1,375 | 1,475 | 1,280 | 1,475 | -2.48% | 916,000 | 168億3270万 | - | 35.6 | 8.86 |
| 10/10 | 1,475 | 1,573 | 1,400 | 1,513 | +8.04% | 1,224,000 | 172億6065万 | - | 36.51 | 9.09 |
| 10/09 | 1,585 | 1,600 | 1,400 | 1,400 | -15.15% | 1,036,000 | 159億7680万 | - | 33.79 | 8.41 |
| 10/05 | 1,875 | 1,900 | 1,575 | 1,650 | -13.27% | 2,442,800 | 188億2980万 | - | 39.83 | 9.92 |
| 10/04 | 1,705 | 1,998 | 1,700 | 1,903 | +8.87% | 4,320,400 | 217億1133万 | - | 45.92 | 11.43 |
| 10/03 | 1,825 | 1,875 | 1,705 | 1,748 | -5.54% | 1,608,000 | 199億4247万 | - | 42.18 | 10.5 |
| 10/02 | 1,788 | 1,973 | 1,678 | 1,850 | +5.71% | 4,910,000 | 211億1220万 | - | 44.66 | 11.12 |
| 10/01 | 1,563 | 1,750 | 1,460 | 1,750 | +16.67% | 5,086,000 | 199億7100万 | - | 42.24 | 10.52 |
| 09/28 | 1,250 | 1,500 | 1,225 | 1,500 | 0% | 4,688,400 | 171億1800万 | - | 36.21 | 9.01 |
