株価チャート
2018/12/14～2019/04/23
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 |
|---|
| 2020 | 2/17, 株式分割 1→2 |
| 2019 |
| 04/23 | 1,350 | 1,396 | 1,350 | 1,390 | +2.96% | 36,000 | 98億5309万 | -6.27% | 31.64 | 5.28 |
| 04/22 | 1,366 | 1,385 | 1,350 | 1,350 | -1.68% | 35,000 | 95億5713万 | -9.88% | 30.69 | 5.12 |
| 04/19 | 1,423 | 1,428 | 1,360 | 1,373 | -2.8% | 71,000 | 97億1996万 | -9.31% | 31.21 | 5.2 |
| 04/18 | 1,528 | 1,528 | 1,395 | 1,413 | -7.53% | 169,400 | 99億9959万 | -7.74% | 32.11 | 5.35 |
| 04/17 | 1,505 | 1,570 | 1,488 | 1,528 | +2.59% | 89,400 | 108億1372万 | -1.07% | 34.72 | 5.79 |
| 04/16 | 1,573 | 1,600 | 1,432 | 1,489 | -6.65% | 122,200 | 105億4116万 | -4.06% | 33.85 | 5.64 |
| 04/15 | 1,555 | 1,648 | 1,555 | 1,595 | +2.74% | 120,600 | 112億9157万 | +2.18% | 36.26 | 6.05 |
| 04/12 | 1,545 | 1,615 | 1,528 | 1,553 | +2.14% | 153,800 | 109億9070万 | -0.86% | 35.29 | 5.88 |
| 04/11 | 1,475 | 1,575 | 1,475 | 1,520 | +3.4% | 174,000 | 107億6062万 | -3.37% | 34.55 | 5.76 |
| 04/10 | 1,481 | 1,481 | 1,414 | 1,470 | -1.08% | 83,800 | 104億665万 | -7.31% | 33.42 | 5.57 |
| 04/09 | 1,379 | 1,535 | 1,379 | 1,486 | +8.55% | 144,600 | 105億1992万 | -7.07% | 33.78 | 5.63 |
| 04/08 | 1,340 | 1,374 | 1,335 | 1,369 | +2.62% | 44,400 | 96億9164万 | -15.23% | 31.12 | 5.19 |
| 04/05 | 1,323 | 1,355 | 1,304 | 1,334 | +0.49% | 52,800 | 94億4386万 | -18.06% | 30.32 | 5.06 |
| 04/04 | 1,373 | 1,374 | 1,326 | 1,328 | -4.43% | 37,400 | 93億9785万 | -19.25% | 30.18 | 5.03 |
| 04/03 | 1,360 | 1,395 | 1,341 | 1,389 | +2.47% | 33,400 | 98億3323万 | -16.17% | 31.58 | 5.27 |
| 04/02 | 1,404 | 1,422 | 1,354 | 1,356 | -3.35% | 34,200 | 95億9607万 | -18.74% | 30.81 | 5.14 |
| 04/01 | 1,410 | 1,449 | 1,398 | 1,403 | -0.78% | 37,000 | 99億2880万 | -16.72% | 31.88 | 5.32 |
| 03/29 | 1,451 | 1,472 | 1,392 | 1,414 | -1.84% | 96,000 | 100億667万 | -16.95% | 32.13 | 5.36 |
| 03/28 | 1,600 | 1,600 | 1,413 | 1,440 | -10% | 90,200 | 101億9427万 | -16.23% | 32.73 | 5.46 |
| 03/27 | 1,625 | 1,645 | 1,588 | 1,600 | -2.14% | 34,000 | 113億2697万 | -7.35% | 36.37 | 6.07 |
| 03/26 | 1,625 | 1,650 | 1,610 | 1,635 | -0.46% | 26,600 | 115億7475万 | -5.44% | 37.17 | 6.2 |
| 03/25 | 1,613 | 1,645 | 1,600 | 1,643 | -0.3% | 22,600 | 116億2298万 | -5.28% | 37.32 | 6.22 |
| 03/22 | 1,690 | 1,698 | 1,645 | 1,648 | -0.75% | 51,600 | 116億5836万 | -5.42% | 37.44 | 6.24 |
| 03/20 | 1,698 | 1,710 | 1,650 | 1,660 | -2.64% | 25,600 | 117億4682万 | -5.68% | 37.72 | 6.29 |
| 03/19 | 1,743 | 1,753 | 1,700 | 1,705 | -2.43% | 32,000 | 120億6526万 | -4.16% | 38.74 | 6.46 |
| 03/18 | 1,743 | 1,763 | 1,723 | 1,748 | -0.14% | 19,800 | 123億6600万 | -2.92% | 39.71 | 6.62 |
| 03/15 | 1,780 | 1,818 | 1,740 | 1,750 | -2.91% | 24,400 | 123億8370万 | -3.69% | 39.77 | 6.63 |
| 03/14 | 1,763 | 1,835 | 1,763 | 1,803 | +3.74% | 58,400 | 127億5521万 | -1.77% | 40.96 | 6.83 |
| 03/13 | 1,725 | 1,738 | 1,685 | 1,738 | +0.58% | 26,200 | 122億9524万 | -6.23% | 39.48 | 6.58 |
| 03/12 | 1,730 | 1,780 | 1,725 | 1,728 | +1.32% | 40,400 | 122億2448万 | -8.06% | 39.25 | 6.55 |
| 03/11 | 1,770 | 1,773 | 1,705 | 1,705 | -1.87% | 31,000 | 120億6526万 | -10.12% | 38.74 | 6.46 |
| 03/08 | 1,703 | 1,818 | 1,675 | 1,738 | +0.58% | 110,200 | 122億9524万 | -9.22% | 39.48 | 6.58 |
| 03/07 | 1,845 | 1,845 | 1,700 | 1,728 | -6.62% | 80,000 | 122億2448万 | -10.63% | 39.25 | 6.55 |
| 03/06 | 1,780 | 1,850 | 1,780 | 1,850 | +4.08% | 54,000 | 130億9134万 | -5.08% | 42.04 | 7.01 |
| 03/05 | 1,835 | 1,860 | 1,775 | 1,778 | -5.83% | 64,800 | 125億7830万 | -9.82% | 40.39 | 6.74 |
| 03/04 | 1,790 | 1,888 | 1,753 | 1,888 | +11.03% | 179,200 | 133億5670万 | -5.67% | 42.89 | 7.15 |
| 03/01 | 1,735 | 1,758 | 1,670 | 1,700 | -1.31% | 43,000 | 120億2702万 | -16.17% | 38.62 | 6.44 |
| 02/28 | 1,665 | 1,763 | 1,660 | 1,723 | +4.24% | 132,000 | 121億8620万 | -16.46% | 39.13 | 6.53 |
| 02/27 | 1,630 | 1,700 | 1,628 | 1,653 | -1.05% | 54,000 | 116億9097万 | -20.71% | 37.54 | 6.26 |
| 02/26 | 1,730 | 1,750 | 1,635 | 1,670 | -4.84% | 116,800 | 118億1478万 | -20.63% | 37.94 | 6.33 |
| 02/25 | 1,893 | 1,893 | 1,740 | 1,755 | -5.26% | 109,200 | 124億1613万 | -17.49% | 39.87 | 6.65 |
| 02/22 | 1,850 | 1,905 | 1,800 | 1,853 | +0.54% | 245,600 | 131億591万 | -13.72% | 42.08 | 7.02 |
| 02/21 | 1,715 | 1,870 | 1,675 | 1,843 | +12.01% | 363,000 | 130億3517万 | -14.7% | 41.86 | 6.98 |
| 02/20 | 1,675 | 1,730 | 1,640 | 1,645 | -0.3% | 161,800 | 116億3791万 | -24.16% | 37.37 | 6.23 |
| 02/19 | 1,788 | 1,808 | 1,580 | 1,650 | -5.85% | 335,200 | 116億7328万 | -24.62% | 37.48 | 6.25 |
| 02/18 | 1,890 | 1,918 | 1,725 | 1,753 | -5.14% | 221,200 | 123億9844万 | -20.92% | 39.81 | 6.64 |
| 02/15 | 1,965 | 1,975 | 1,815 | 1,848 | -11.71% | 235,200 | 130億7054万 | -17.56% | 41.97 | 7 |
| 02/14 | 2,133 | 2,153 | 2,040 | 2,093 | -1.53% | 100,200 | 148億385万 | -7.45% | 47.54 | 7.93 |
| 02/13 | 2,213 | 2,250 | 2,110 | 2,125 | -5.45% | 92,800 | 150億3378万 | -6.59% | 48.27 | 8.05 |
| 02/12 | 2,250 | 2,323 | 2,190 | 2,248 | +3.33% | 112,200 | 159億43万 | -1.47% | 51.06 | 8.51 |
| 02/08 | 2,178 | 2,310 | 2,143 | 2,175 | -0.23% | 59,600 | 153億8751万 | -4.4% | 49.41 | 8.24 |
| 02/07 | 2,225 | 2,315 | 2,125 | 2,180 | -3.75% | 83,000 | 154億2288万 | -4.05% | 49.52 | 8.26 |
| 02/06 | 2,405 | 2,428 | 2,255 | 2,265 | -5.03% | 76,800 | 160億2424万 | 0% | 51.46 | 8.58 |
| 02/05 | 2,195 | 2,385 | 2,143 | 2,385 | +9.03% | 104,000 | 168億7320万 | +6.19% | 54.18 | 9.03 |
| 02/04 | 2,128 | 2,203 | 2,120 | 2,188 | +3.31% | 34,800 | 154億7595万 | -1.6% | 49.69 | 8.29 |
| 02/01 | 2,175 | 2,198 | 2,100 | 2,118 | -3.97% | 52,800 | 149億8071万 | -4.4% | 48.1 | 8.02 |
| 01/31 | 2,190 | 2,240 | 2,173 | 2,205 | +3.28% | 67,600 | 155億9975万 | -0.81% | 50.09 | 8.35 |
| 01/30 | 2,345 | 2,413 | 2,088 | 2,135 | -11.59% | 176,200 | 151億452万 | -4.3% | 48.5 | 8.09 |
| 01/29 | 2,455 | 2,478 | 2,375 | 2,415 | -3.59% | 81,600 | 170億8544万 | +7.62% | 54.86 | 9.15 |
| 01/28 | 2,620 | 2,620 | 2,435 | 2,505 | -2.53% | 107,200 | 177億2217万 | +11.93% | 56.91 | 9.49 |
| 01/25 | 2,525 | 2,590 | 2,488 | 2,570 | +0.78% | 138,000 | 181億8203万 | +14.73% | 58.38 | 9.74 |
| 01/24 | 2,350 | 2,635 | 2,295 | 2,550 | +11.72% | 347,600 | 180億4053万 | - | 57.93 | 9.66 |
| 01/23 | 2,143 | 2,295 | 2,143 | 2,283 | +6.53% | 79,800 | 161億4804万 | - | 51.85 | 8.65 |
| 01/22 | 2,213 | 2,273 | 2,105 | 2,143 | -4.25% | 42,800 | 151億5758万 | - | 48.67 | 8.12 |
| 01/21 | 2,305 | 2,313 | 2,175 | 2,238 | -1.21% | 92,000 | 157億7813万 | - | 50.67 | 8.45 |
| 01/18 | 2,190 | 2,295 | 2,175 | 2,265 | +4.14% | 111,800 | 159億7205万 | - | 51.29 | 8.55 |
| 01/17 | 2,148 | 2,215 | 2,108 | 2,175 | +4.95% | 116,000 | 153億3740万 | - | 49.25 | 8.21 |
| 01/16 | 2,125 | 2,190 | 2,018 | 2,073 | -2.93% | 96,200 | 146億1460万 | - | 46.93 | 7.83 |
| 01/15 | 2,258 | 2,275 | 2,110 | 2,135 | -8.27% | 163,400 | 150億5533万 | - | 48.34 | 8.06 |
| 01/11 | 2,445 | 2,448 | 2,305 | 2,328 | -2% | 70,600 | 164億1278万 | - | 52.7 | 8.79 |
| 01/10 | 2,275 | 2,398 | 2,130 | 2,375 | +1.28% | 174,400 | 167億4774万 | - | 53.78 | 8.97 |
| 01/09 | 2,520 | 2,550 | 2,325 | 2,345 | -4.29% | 238,000 | 165億3618万 | - | 53.1 | 8.85 |
| 01/08 | 2,305 | 2,505 | 2,260 | 2,450 | +7.81% | 277,800 | 172億7661万 | - | 55.48 | 9.25 |
| 01/07 | 2,203 | 2,343 | 2,153 | 2,273 | +8.34% | 194,200 | 160億2494万 | - | 51.46 | 8.58 |
| 01/04 | 2,018 | 2,098 | 1,863 | 2,098 | -0.12% | 232,200 | 147億9089万 | - | 47.5 | 7.92 |
| 2018 |
| 12/28 | 2,000 | 2,190 | 2,000 | 2,100 | +4.74% | 345,600 | 148億852万 | - | 76.96 | 9.6 |
| 12/27 | 1,925 | 2,085 | 1,860 | 2,005 | +11.39% | 395,800 | 141億3861万 | - | 73.47 | 9.16 |
| 12/26 | 1,900 | 1,990 | 1,783 | 1,800 | 0% | 312,600 | 126億9302万 | - | 65.96 | 8.23 |
| 12/25 | 1,788 | 1,948 | 1,690 | 1,800 | -9.89% | 401,400 | 125億3462万 | - | 65.14 | 8.12 |
| 12/21 | 2,313 | 2,388 | 1,965 | 1,998 | -13.71% | 725,800 | 139億995万 | - | 72.29 | 9.01 |
| 12/20 | 2,368 | 2,590 | 2,278 | 2,315 | -3.64% | 556,200 | 161億2091万 | - | 83.78 | 10.45 |
| 12/19 | 2,378 | 2,635 | 2,275 | 2,403 | -2.34% | 997,000 | 167億3024万 | - | 86.94 | 10.84 |
| 12/18 | 2,253 | 2,600 | 2,210 | 2,460 | +9.09% | 1,663,800 | 171億3065万 | - | 89.02 | 11.1 |
| 12/17 | 2,705 | 2,775 | 2,183 | 2,255 | -12.43% | 1,064,800 | 157億309万 | - | 81.61 | 10.18 |
| 12/14 | 3,045 | 3,070 | 2,443 | 2,575 | 0% | 2,116,200 | 179億3147万 | - | 93.19 | 11.62 |
