株価チャート
2018/10/04～2019/04/23
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→2 |
| 2019 |
| 04/23 | 1,375 | 1,449 | 1,374 | 1,429 | +5.78% | 37,600 | 48億7489万 | -1.96% | 18.85 | 2.28 |
| 04/22 | 1,388 | 1,388 | 1,350 | 1,351 | -2.1% | 17,200 | 46億871万 | -7.94% | 17.82 | 2.15 |
| 04/19 | 1,397 | 1,422 | 1,379 | 1,380 | -1.6% | 8,200 | 47億768万 | -6.92% | 18.2 | 2.2 |
| 04/18 | 1,437 | 1,437 | 1,389 | 1,402 | -1.41% | 17,000 | 47億8446万 | -6.16% | 18.5 | 2.24 |
| 04/17 | 1,458 | 1,460 | 1,410 | 1,422 | -0.73% | 9,200 | 48億5271万 | -5.77% | 18.76 | 2.27 |
| 04/16 | 1,499 | 1,499 | 1,433 | 1,433 | -5.76% | 22,600 | 48億8854万 | -5.57% | 18.9 | 2.28 |
| 04/15 | 1,600 | 1,600 | 1,465 | 1,520 | 0% | 40,400 | 51億8715万 | -0.33% | 20.05 | 2.42 |
| 04/12 | 1,400 | 1,535 | 1,400 | 1,520 | +9.08% | 50,600 | 51億8715万 | -0.65% | 20.05 | 2.42 |
| 04/11 | 1,367 | 1,394 | 1,360 | 1,394 | +1.53% | 14,800 | 47億5545万 | -9.22% | 18.38 | 2.22 |
| 04/10 | 1,356 | 1,375 | 1,356 | 1,373 | -0.58% | 23,600 | 46億8379万 | -11.22% | 18.11 | 2.19 |
| 04/09 | 1,359 | 1,392 | 1,359 | 1,381 | -1.32% | 17,400 | 47億1109万 | -11.45% | 18.21 | 2.2 |
| 04/08 | 1,406 | 1,415 | 1,393 | 1,399 | -0.64% | 11,800 | 47億7422万 | -10.95% | 18.46 | 2.23 |
| 04/05 | 1,420 | 1,420 | 1,403 | 1,408 | -0.81% | 5,000 | 48億494万 | -11.11% | 18.58 | 2.24 |
| 04/04 | 1,432 | 1,439 | 1,418 | 1,420 | -1.36% | 5,400 | 48億4418万 | -11.17% | 18.73 | 2.26 |
| 04/03 | 1,440 | 1,459 | 1,424 | 1,439 | -0.45% | 8,000 | 49億1073万 | -10.73% | 18.98 | 2.29 |
| 04/02 | 1,486 | 1,486 | 1,446 | 1,446 | -1.03% | 14,800 | 49億3291万 | -11.05% | 19.07 | 2.3 |
| 04/01 | 1,466 | 1,494 | 1,456 | 1,461 | -0.14% | 24,800 | 49億8410万 | -11% | 19.27 | 2.33 |
| 03/29 | 1,414 | 1,463 | 1,393 | 1,463 | +4.09% | 13,000 | 49億9092万 | -11.79% | 19.29 | 2.33 |
| 03/28 | 1,447 | 1,465 | 1,390 | 1,405 | -2.87% | 22,800 | 47億9470万 | -16.12% | 18.54 | 2.24 |
| 03/27 | 1,510 | 1,528 | 1,432 | 1,447 | -2.95% | 17,400 | 49億3632万 | -14.66% | 19.08 | 2.31 |
| 03/26 | 1,540 | 1,543 | 1,483 | 1,491 | -4.46% | 19,000 | 50億8648万 | -13.09% | 19.66 | 2.38 |
| 03/25 | 1,573 | 1,573 | 1,513 | 1,560 | -2.35% | 7,600 | 53億2365万 | -9.98% | 20.58 | 2.49 |
| 03/22 | 1,615 | 1,625 | 1,573 | 1,598 | -1.84% | 11,000 | 54億5162万 | -8.61% | 21.08 | 2.55 |
| 03/20 | 1,660 | 1,660 | 1,605 | 1,628 | -1.96% | 8,000 | 55億5400万 | -7.58% | 21.47 | 2.59 |
| 03/19 | 1,708 | 1,715 | 1,660 | 1,660 | -1.92% | 4,400 | 56億6491万 | -6.58% | 21.9 | 2.65 |
| 03/18 | 1,723 | 1,723 | 1,660 | 1,693 | -1.6% | 8,200 | 57億7582万 | -5.61% | 22.33 | 2.7 |
| 03/15 | 1,688 | 1,748 | 1,673 | 1,720 | +2.08% | 11,000 | 58億6967万 | -4.81% | 22.69 | 2.74 |
| 03/14 | 1,780 | 1,800 | 1,653 | 1,685 | -3.99% | 18,800 | 57億5023万 | -7.32% | 22.23 | 2.69 |
| 03/13 | 1,655 | 1,760 | 1,655 | 1,755 | +7.34% | 18,600 | 59億8911万 | -3.94% | 23.15 | 2.8 |
| 03/12 | 1,620 | 1,650 | 1,603 | 1,635 | +0.46% | 3,400 | 55億7960万 | -10.75% | 21.57 | 2.61 |
| 03/11 | 1,655 | 1,655 | 1,585 | 1,628 | -1.66% | 4,800 | 55億5400万 | -11.69% | 21.47 | 2.59 |
| 03/08 | 1,615 | 1,685 | 1,588 | 1,655 | +1.07% | 9,400 | 56億4785万 | -10.54% | 21.83 | 2.64 |
| 03/07 | 1,658 | 1,660 | 1,630 | 1,638 | -2.09% | 8,000 | 55億8813万 | -11.63% | 21.6 | 2.61 |
| 03/06 | 1,690 | 1,708 | 1,648 | 1,673 | -1.04% | 11,600 | 57億757万 | -9.84% | 22.06 | 2.67 |
| 03/05 | 1,688 | 1,713 | 1,655 | 1,690 | +0.15% | 7,800 | 57億6729万 | -9.09% | 22.3 | 2.69 |
| 03/04 | 1,728 | 1,728 | 1,665 | 1,688 | -2.17% | 13,000 | 57億5876万 | -9.18% | 22.26 | 2.69 |
| 03/01 | 1,730 | 1,740 | 1,718 | 1,725 | -1% | 8,000 | 58億8673万 | -7.11% | 22.76 | 2.75 |
| 02/28 | 1,783 | 1,785 | 1,735 | 1,743 | -1.55% | 3,000 | 59億4645万 | -5.96% | 22.99 | 2.78 |
| 02/27 | 1,805 | 1,805 | 1,745 | 1,770 | -0.56% | 6,800 | 60億4030万 | -4.01% | 23.35 | 2.82 |
| 02/26 | 1,835 | 1,835 | 1,780 | 1,780 | -3% | 4,400 | 60億7442万 | -2.94% | 23.48 | 2.84 |
| 02/25 | 1,855 | 1,885 | 1,830 | 1,835 | -2.91% | 5,800 | 62億6212万 | +0.55% | 24.21 | 2.93 |
| 02/22 | 1,883 | 1,923 | 1,813 | 1,890 | -0.4% | 10,200 | 64億4981万 | +4.07% | 24.93 | 3.01 |
| 02/21 | 1,903 | 1,903 | 1,855 | 1,898 | -0.26% | 4,000 | 64億7540万 | +5.01% | 25.03 | 3.03 |
| 02/20 | 1,895 | 1,913 | 1,763 | 1,903 | -1.3% | 7,000 | 64億9247万 | +5.75% | 25.1 | 3.03 |
| 02/19 | 1,940 | 1,948 | 1,900 | 1,928 | -0.64% | 4,400 | 65億7778万 | +7.8% | 25.43 | 3.07 |
| 02/18 | 1,935 | 1,970 | 1,935 | 1,940 | +0.26% | 8,600 | 66億2044万 | +9.23% | 25.59 | 3.09 |
| 02/15 | 1,803 | 1,950 | 1,700 | 1,935 | -0.26% | 29,000 | 66億338万 | +9.76% | 25.53 | 3.09 |
| 02/14 | 2,025 | 2,025 | 1,850 | 1,940 | -4.43% | 22,200 | 66億2044万 | +10.79% | 25.59 | 3.09 |
| 02/13 | 2,058 | 2,075 | 2,025 | 2,030 | -1.34% | 12,600 | 69億2757万 | +16.87% | 26.78 | 3.24 |
| 02/12 | 2,070 | 2,090 | 1,973 | 2,058 | +0.73% | 39,600 | 70億2142万 | +19.76% | 27.14 | 3.28 |
| 02/08 | 1,958 | 2,053 | 1,940 | 2,043 | +2.51% | 41,200 | 69億7023万 | +20.43% | 26.95 | 3.26 |
| 02/07 | 1,940 | 2,043 | 1,910 | 1,993 | +4.73% | 44,400 | 67億9960万 | +19.31% | 26.29 | 3.18 |
| 02/06 | 1,920 | 1,933 | 1,890 | 1,903 | +0.93% | 10,800 | 64億9247万 | +15.51% | 25.1 | 3.03 |
| 02/05 | 1,943 | 1,943 | 1,885 | 1,885 | -1.44% | 18,400 | 64億3275万 | +16.07% | 24.87 | 3.01 |
| 02/04 | 1,833 | 1,953 | 1,798 | 1,913 | +6.1% | 35,600 | 65億2659万 | +19.53% | 25.23 | 3.05 |
| 02/01 | 1,763 | 1,845 | 1,755 | 1,803 | +4.04% | 17,200 | 61億5121万 | +14.01% | 23.78 | 2.87 |
| 01/31 | 1,740 | 1,765 | 1,690 | 1,733 | +2.82% | 13,800 | 59億1232万 | +10.49% | 22.86 | 2.76 |
| 01/30 | 1,773 | 1,793 | 1,685 | 1,685 | -4.8% | 21,200 | 57億5023万 | +8.01% | 22.23 | 2.69 |
| 01/29 | 1,660 | 1,805 | 1,658 | 1,770 | +6.63% | 27,000 | 60億4030万 | +13.97% | 23.35 | 2.82 |
| 01/28 | 1,683 | 1,690 | 1,630 | 1,660 | -0.45% | 14,800 | 56億6491万 | +7.1% | 21.9 | 2.65 |
| 01/25 | 1,690 | 1,690 | 1,653 | 1,668 | +2.93% | 20,000 | 56億9051万 | +7.23% | 22 | 2.66 |
| 01/24 | 1,530 | 1,623 | 1,525 | 1,620 | +5.71% | 19,400 | 55億2841万 | +3.65% | 21.37 | 2.58 |
| 01/23 | 1,513 | 1,555 | 1,508 | 1,533 | +0.99% | 13,600 | 52億2980万 | -2.26% | 20.22 | 2.44 |
| 01/22 | 1,543 | 1,575 | 1,515 | 1,518 | -2.25% | 14,400 | 51億7862万 | -3.59% | 20.02 | 2.42 |
| 01/21 | 1,640 | 1,640 | 1,528 | 1,553 | -3.72% | 19,400 | 52億9806万 | -1.86% | 20.48 | 2.48 |
| 01/18 | 1,653 | 1,675 | 1,613 | 1,613 | -2.42% | 10,000 | 55億281万 | +1.22% | 21.27 | 2.57 |
| 01/17 | 1,700 | 1,710 | 1,648 | 1,653 | -2.79% | 11,600 | 56億3932万 | +3.15% | 21.8 | 2.63 |
| 01/16 | 1,685 | 1,740 | 1,673 | 1,700 | +4.13% | 18,000 | 58億142万 | +5.59% | 22.43 | 2.71 |
| 01/15 | 1,625 | 1,673 | 1,555 | 1,633 | +0.46% | 9,200 | 55億7106万 | +0.83% | 21.54 | 2.6 |
| 01/11 | 1,650 | 1,698 | 1,598 | 1,625 | +0.31% | 17,800 | 55億4547万 | -0.61% | 21.44 | 2.59 |
| 01/10 | 1,655 | 1,655 | 1,590 | 1,620 | 0% | 15,000 | 55億2841万 | -2% | 21.37 | 2.58 |
| 01/09 | 1,648 | 1,660 | 1,603 | 1,620 | +0.78% | 13,800 | 55億2841万 | -2.7% | 21.37 | 2.58 |
| 01/08 | 1,585 | 1,650 | 1,583 | 1,608 | +3.21% | 31,200 | 54億8575万 | -4.54% | 21.21 | 2.56 |
| 01/07 | 1,535 | 1,583 | 1,535 | 1,558 | +3.83% | 29,400 | 53億1512万 | -7.73% | 20.55 | 2.48 |
| 01/04 | 1,375 | 1,520 | 1,374 | 1,500 | +8.7% | 21,000 | 51億1890万 | -11.45% | 19.79 | 2.39 |
| 2018 |
| 12/28 | 1,424 | 1,457 | 1,329 | 1,380 | -2.71% | 53,400 | 47億938万 | -19.01% | 21.58 | 2.51 |
| 12/27 | 1,419 | 1,422 | 1,360 | 1,419 | +7.1% | 25,400 | 48億4077万 | -17.48% | 22.18 | 2.58 |
| 12/26 | 1,335 | 1,353 | 1,266 | 1,325 | +1.22% | 24,200 | 45億1998万 | -23.4% | 20.71 | 2.41 |
| 12/25 | 1,351 | 1,351 | 1,300 | 1,309 | -8.75% | 43,400 | 44億6538万 | -24.84% | 20.46 | 2.38 |
| 12/21 | 1,485 | 1,499 | 1,305 | 1,434 | -2.45% | 69,400 | 48億9366万 | -18.15% | 22.42 | 2.61 |
| 12/20 | 1,545 | 1,545 | 1,448 | 1,470 | -3.61% | 49,800 | 50億1652万 | -16.57% | 22.98 | 2.68 |
| 12/19 | 1,510 | 1,615 | 1,468 | 1,525 | +0.33% | 30,800 | 52億421万 | -13.84% | 23.84 | 2.78 |
| 12/18 | 1,565 | 1,598 | 1,503 | 1,520 | -10.19% | 78,400 | 51億8715万 | -14.51% | 23.77 | 2.77 |
| 12/17 | 1,788 | 1,793 | 1,665 | 1,693 | -5.31% | 34,800 | 57億7582万 | -5.29% | 26.46 | 3.08 |
| 12/14 | 1,900 | 1,915 | 1,788 | 1,788 | -4.41% | 32,000 | 61億2万 | -0.31% | 27.95 | 3.26 |
| 12/13 | 1,745 | 1,910 | 1,745 | 1,870 | +7.16% | 45,400 | 63億8156万 | +4.12% | 29.24 | 3.41 |
| 12/12 | 1,650 | 1,765 | 1,650 | 1,745 | +4.18% | 23,400 | 59億5498万 | -2.51% | 27.28 | 3.18 |
| 12/11 | 1,715 | 1,755 | 1,653 | 1,675 | -2.19% | 23,200 | 57億1610万 | -6.42% | 26.19 | 3.05 |
| 12/10 | 1,813 | 1,813 | 1,708 | 1,713 | -6.8% | 25,000 | 58億4407万 | -4.6% | 26.77 | 3.12 |
| 12/07 | 1,800 | 1,853 | 1,780 | 1,838 | +0.68% | 20,400 | 62億7065万 | +2.6% | 28.73 | 3.35 |
| 12/06 | 1,850 | 1,868 | 1,718 | 1,825 | -2.01% | 76,200 | 62億2799万 | +2.47% | 28.53 | 3.32 |
| 12/05 | 1,868 | 1,978 | 1,805 | 1,863 | -3.12% | 65,600 | 63億5596万 | +4.93% | 29.12 | 3.39 |
| 12/04 | 2,035 | 2,065 | 1,895 | 1,923 | -5.76% | 79,600 | 65億6072万 | +8.68% | 30.06 | 3.5 |
| 12/03 | 2,093 | 2,120 | 2,008 | 2,040 | -1.45% | 69,400 | 69億6170万 | +16.11% | 31.9 | 3.72 |
| 11/30 | 1,908 | 2,093 | 1,888 | 2,070 | +7.25% | 172,400 | 70億6408万 | +18.56% | 32.36 | 3.77 |
| 11/29 | 2,038 | 2,038 | 1,925 | 1,930 | -6.88% | 136,200 | 65億8631万 | +10.67% | 30.18 | 3.52 |
| 11/28 | 1,780 | 2,075 | 1,758 | 2,073 | +20.14% | 299,400 | 70億7261万 | +17.96% | 32.4 | 3.78 |
| 11/27 | 1,718 | 1,778 | 1,703 | 1,725 | +1.32% | 17,600 | 58億8673万 | -2.43% | 26.97 | 3.14 |
| 11/26 | 1,773 | 1,773 | 1,678 | 1,703 | -2.71% | 24,000 | 58億995万 | -4.84% | 26.62 | 3.1 |
| 11/22 | 1,758 | 1,798 | 1,683 | 1,750 | -0.14% | 28,600 | 59億7205万 | -3.05% | 27.36 | 3.19 |
| 11/21 | 1,615 | 1,773 | 1,615 | 1,753 | +4.16% | 39,000 | 59億8058万 | -3.6% | 27.4 | 3.19 |
| 11/20 | 1,590 | 1,690 | 1,565 | 1,683 | +4.34% | 32,600 | 57億4169万 | -8.21% | 26.31 | 3.06 |
| 11/19 | 1,590 | 1,630 | 1,590 | 1,613 | +1.42% | 11,800 | 55億281万 | -12.46% | 25.21 | 2.94 |
| 11/16 | 1,705 | 1,705 | 1,573 | 1,590 | -5.07% | 24,600 | 54億2603万 | -14.52% | 24.86 | 2.9 |
| 11/15 | 1,680 | 1,710 | 1,653 | 1,675 | -0.3% | 17,400 | 57億1610万 | -11.19% | 26.19 | 3.05 |
| 11/14 | 1,740 | 1,755 | 1,680 | 1,680 | -1.47% | 29,600 | 57億3316万 | -12% | 26.27 | 3.06 |
| 11/13 | 1,625 | 1,735 | 1,620 | 1,705 | -2.57% | 36,000 | 58億1848万 | -11.98% | 26.66 | 3.11 |
| 11/12 | 1,823 | 1,838 | 1,730 | 1,750 | -4.89% | 56,200 | 59億7205万 | -11.66% | 27.36 | 3.19 |
| 11/09 | 1,888 | 1,888 | 1,813 | 1,840 | -1.08% | 56,000 | 62億7918万 | -9.98% | 28.77 | 3.35 |
| 11/08 | 1,798 | 1,890 | 1,725 | 1,860 | +7.67% | 133,000 | 63億4743万 | -10.66% | 29.08 | 3.39 |
| 11/07 | 1,740 | 1,765 | 1,613 | 1,728 | -1.14% | 60,800 | 58億9526万 | - | 27.01 | 3.15 |
| 11/06 | 1,778 | 1,825 | 1,715 | 1,748 | -3.59% | 101,600 | 58億344万 | - | 26.59 | 3.1 |
| 11/05 | 1,625 | 1,890 | 1,588 | 1,813 | +12.4% | 259,600 | 60億1931万 | - | 27.58 | 3.21 |
| 11/02 | 1,600 | 1,638 | 1,560 | 1,613 | +2.54% | 74,800 | 53億5511万 | - | 24.54 | 2.86 |
| 11/01 | 1,628 | 1,650 | 1,555 | 1,573 | -5.98% | 97,400 | 52億2227万 | - | 23.93 | 2.79 |
| 10/31 | 1,733 | 1,765 | 1,668 | 1,673 | -2.48% | 124,400 | 55億5437万 | - | 25.45 | 2.96 |
| 10/30 | 1,625 | 1,770 | 1,528 | 1,715 | +6.03% | 229,800 | 56億9551万 | - | 26.09 | 3.04 |
| 10/29 | 1,803 | 1,825 | 1,560 | 1,618 | -8.36% | 248,600 | 53億7171万 | - | 24.61 | 2.87 |
| 10/26 | 2,075 | 2,103 | 1,693 | 1,765 | -13.48% | 344,800 | 58億6156万 | - | 26.86 | 3.13 |
| 10/25 | 2,083 | 2,110 | 1,980 | 2,040 | -9.33% | 363,400 | 67億7484万 | - | 31.04 | 3.62 |
| 10/24 | 2,405 | 2,493 | 2,233 | 2,250 | -4.26% | 687,600 | 74億7225万 | - | 34.24 | 3.99 |
| 10/23 | 2,310 | 2,495 | 2,178 | 2,350 | +4.91% | 1,091,400 | 78億435万 | - | 35.76 | 4.17 |
| 10/22 | 2,145 | 2,273 | 2,118 | 2,240 | +6.16% | 346,600 | 74億3904万 | - | 34.08 | 3.97 |
| 10/19 | 2,000 | 2,175 | 1,968 | 2,110 | +2.3% | 194,200 | 70億731万 | - | 32.11 | 3.74 |
| 10/18 | 2,093 | 2,205 | 1,988 | 2,063 | -3.06% | 308,800 | 68億4956万 | - | 31.38 | 3.66 |
| 10/17 | 1,975 | 2,258 | 1,960 | 2,128 | +11.53% | 710,800 | 70億6542万 | - | 32.37 | 3.77 |
| 10/16 | 2,068 | 2,105 | 1,895 | 1,908 | -7.74% | 255,400 | 63億3480万 | - | 29.02 | 3.38 |
| 10/15 | 2,275 | 2,343 | 2,053 | 2,068 | -8.11% | 260,200 | 68億6616万 | - | 31.46 | 3.67 |
| 10/12 | 2,240 | 2,375 | 2,163 | 2,250 | +0.9% | 428,800 | 74億7225万 | - | 34.24 | 3.99 |
| 10/11 | 2,180 | 2,325 | 2,108 | 2,230 | -6.69% | 430,200 | 74億583万 | - | 33.93 | 3.95 |
| 10/10 | 2,610 | 2,675 | 2,315 | 2,390 | -14.95% | 1,379,400 | 79億3719万 | - | 36.37 | 4.24 |
| 10/09 | 3,060 | 3,135 | 2,810 | 2,810 | -15.11% | 1,955,200 | 93億3201万 | - | 42.76 | 4.98 |
| 10/05 | 3,310 | 3,310 | 3,310 | 3,310 | +17.79% | 28,800 | 109億9251万 | - | 50.36 | 5.87 |
| 10/04 | 2,460 | 2,810 | 2,460 | 2,810 | 0% | 1,408,200 | 93億3201万 | - | 42.76 | 4.98 |
