株価チャート
2018/12/25～2019/04/23
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 |
| 04/23 | 1,302 | 1,312 | 1,216 | 1,265 | -3.66% | 368,700 | 361億5117万 | -14.93% | 69.32 | 17.33 |
| 04/22 | 1,325 | 1,348 | 1,306 | 1,313 | -1.72% | 140,900 | 375億2291万 | -12.12% | 71.95 | 17.99 |
| 04/19 | 1,317 | 1,380 | 1,316 | 1,336 | +0.91% | 201,500 | 381億8020万 | -10.93% | 73.21 | 18.31 |
| 04/18 | 1,347 | 1,410 | 1,316 | 1,324 | -1.71% | 242,800 | 378億3727万 | -12.08% | 72.55 | 18.14 |
| 04/17 | 1,383 | 1,390 | 1,301 | 1,347 | -3.23% | 442,100 | 384億9456万 | -11.03% | 73.81 | 18.46 |
| 04/16 | 1,400 | 1,417 | 1,383 | 1,392 | -0.93% | 145,500 | 397億8057万 | -8.42% | 76.28 | 19.08 |
| 04/15 | 1,435 | 1,446 | 1,400 | 1,405 | -0.78% | 220,700 | 401億5209万 | -7.75% | 76.99 | 19.25 |
| 04/12 | 1,490 | 1,492 | 1,402 | 1,416 | -2.68% | 327,800 | 404億6644万 | -7.09% | 77.59 | 19.4 |
| 04/11 | 1,404 | 1,484 | 1,380 | 1,455 | +3.19% | 584,900 | 415億8099万 | -4.72% | 79.73 | 19.94 |
| 04/10 | 1,395 | 1,437 | 1,322 | 1,410 | -0.21% | 236,500 | 402億9498万 | -7.84% | 77.27 | 19.32 |
| 04/09 | 1,411 | 1,463 | 1,392 | 1,413 | -0.63% | 301,300 | 403億8071万 | -7.77% | 77.43 | 19.36 |
| 04/08 | 1,465 | 1,471 | 1,413 | 1,422 | -3.66% | 369,300 | 406億3791万 | -7.24% | 77.92 | 19.49 |
| 04/05 | 1,520 | 1,613 | 1,465 | 1,476 | -3.09% | 1,147,400 | 421億8112万 | -3.66% | 80.88 | 20.23 |
| 04/04 | 1,320 | 1,572 | 1,316 | 1,523 | +12.81% | 1,757,800 | 435億2429万 | -0.2% | 83.46 | 20.87 |
| 04/03 | 1,440 | 1,476 | 1,332 | 1,350 | -9.82% | 1,024,800 | 385億8030万 | -11.01% | 73.98 | 18.5 |
| 04/02 | 1,619 | 1,631 | 1,487 | 1,497 | -8.94% | 795,400 | 427億8126万 | -1.25% | 82.03 | 20.51 |
| 04/01 | 1,683 | 1,739 | 1,625 | 1,644 | -2.26% | 565,300 | 469億8223万 | +8.73% | 90.09 | 22.53 |
| 03/29 | 1,755 | 1,779 | 1,581 | 1,682 | -4% | 1,216,500 | 480億6819万 | +11.84% | 92.17 | 23.05 |
| 03/28 | 1,779 | 1,789 | 1,721 | 1,752 | -3.15% | 1,272,900 | 500億6865万 | +17.19% | 96.01 | 24.01 |
| 03/27 | 1,750 | 1,850 | 1,723 | 1,809 | +4.21% | 1,610,900 | 516億9760万 | +21.65% | 99.13 | 24.79 |
| 03/26 | 1,754 | 1,779 | 1,654 | 1,736 | +0.35% | 1,296,000 | 496億1140万 | +18.26% | 95.13 | 23.79 |
| 03/25 | 1,500 | 1,850 | 1,486 | 1,730 | +10.97% | 3,134,700 | 494億3994万 | +18.9% | 94.8 | 23.71 |
| 03/22 | 1,450 | 1,593 | 1,426 | 1,559 | +8.34% | 903,600 | 445億5310万 | +9.02% | 85.43 | 21.36 |
| 03/20 | 1,478 | 1,538 | 1,420 | 1,439 | -1.98% | 472,800 | 411億2374万 | +2.35% | 78.86 | 19.72 |
| 03/19 | 1,475 | 1,478 | 1,438 | 1,468 | +0.48% | 134,600 | 419億5250万 | +5.99% | 80.44 | 20.12 |
| 03/18 | 1,472 | 1,482 | 1,454 | 1,461 | +0.62% | 130,000 | 417億5245万 | +7.19% | 80.06 | 20.02 |
| 03/15 | 1,475 | 1,495 | 1,412 | 1,452 | -3.01% | 307,100 | 414億9525万 | +8.28% | 79.57 | 19.9 |
| 03/14 | 1,513 | 1,599 | 1,475 | 1,497 | -0.4% | 821,700 | 427億8126万 | +13.41% | 82.03 | 20.51 |
| 03/13 | 1,530 | 1,559 | 1,468 | 1,503 | -0.46% | 389,000 | 429億5273万 | +15.88% | 82.36 | 20.6 |
| 03/12 | 1,511 | 1,532 | 1,475 | 1,510 | +3.07% | 415,300 | 431億5278万 | +18.43% | 82.75 | 20.69 |
| 03/11 | 1,445 | 1,496 | 1,418 | 1,465 | +1.6% | 230,600 | 418億6677万 | +16.92% | 80.28 | 20.08 |
| 03/08 | 1,457 | 1,481 | 1,388 | 1,442 | -2.83% | 344,200 | 412億947万 | +17.24% | 79.02 | 19.76 |
| 03/07 | 1,503 | 1,525 | 1,450 | 1,484 | -2.88% | 427,600 | 424億975万 | +22.85% | 81.32 | 20.34 |
| 03/06 | 1,479 | 1,537 | 1,450 | 1,528 | +5.45% | 975,000 | 436億6718万 | +29.6% | 83.73 | 20.94 |
| 03/05 | 1,460 | 1,475 | 1,402 | 1,449 | +0.63% | 356,700 | 414億952万 | +25.78% | 79.4 | 19.86 |
| 03/04 | 1,430 | 1,502 | 1,406 | 1,440 | +2.13% | 707,600 | 411億5232万 | +27.55% | 78.91 | 19.73 |
| 03/01 | 1,355 | 1,515 | 1,355 | 1,410 | +6.33% | 1,697,000 | 402億9498万 | +27.49% | 77.27 | 19.32 |
| 02/28 | 1,300 | 1,353 | 1,282 | 1,326 | +1.84% | 465,300 | 378億9442万 | +22.32% | 72.66 | 18.17 |
| 02/27 | 1,294 | 1,375 | 1,275 | 1,302 | -1.29% | 660,900 | 372億855万 | +22.14% | 71.35 | 17.84 |
| 02/26 | 1,372 | 1,375 | 1,280 | 1,319 | -4.83% | 634,700 | 376億9438万 | +25.98% | 72.28 | 18.07 |
| 02/25 | 1,407 | 1,465 | 1,337 | 1,386 | -5.26% | 1,150,800 | 396億910万 | +35.22% | 75.95 | 18.99 |
| 02/22 | 1,459 | 1,548 | 1,440 | 1,463 | +0.76% | 2,356,400 | 418億961万 | +46.74% | 80.17 | 20.05 |
| 02/21 | 1,552 | 1,586 | 1,427 | 1,452 | -6.38% | 4,587,600 | 414億9525万 | +50.94% | 79.57 | 19.9 |
| 02/20 | 1,280 | 1,626 | 1,244 | 1,551 | +16.97% | 8,984,500 | 443億2447万 | +67.13% | 84.99 | 21.25 |
| 02/19 | 1,443 | 1,520 | 1,300 | 1,326 | -6.16% | 5,922,700 | 378億9442万 | +48.82% | 72.66 | 18.17 |
| 02/18 | 1,293 | 1,413 | 1,250 | 1,413 | +26.95% | 2,225,100 | 403億8071万 | +63.54% | 77.43 | 19.36 |
| 02/15 | 999 | 1,113 | 988 | 1,113 | +15.58% | 3,319,100 | 318億731万 | +33.45% | 60.99 | 15.25 |
| 02/14 | 1,000 | 1,010 | 940 | 963 | +5.59% | 1,726,500 | 275億2061万 | +17.73% | 52.77 | 13.2 |
| 02/13 | 920 | 931 | 907 | 912 | -0.33% | 183,000 | 260億6313万 | +13.15% | 49.98 | 12.5 |
| 02/12 | 922 | 929 | 901 | 915 | +0.88% | 177,300 | 261億4887万 | +15.24% | 50.14 | 12.54 |
| 02/08 | 910 | 926 | 882 | 907 | -1.95% | 287,200 | 259億2024万 | +16.58% | 49.7 | 12.43 |
| 02/07 | 955 | 969 | 908 | 925 | -0.11% | 561,100 | 264億3465万 | +21.39% | 50.69 | 12.68 |
| 02/06 | 939 | 955 | 911 | 926 | -1.49% | 581,800 | 264億6322万 | +24.13% | 50.74 | 12.69 |
| 02/05 | 981 | 1,015 | 925 | 940 | -3.09% | 2,735,600 | 268億6332万 | +28.42% | 51.51 | 12.88 |
| 02/04 | 906 | 1,000 | 901 | 970 | +10.73% | 3,451,400 | 277億2066万 | +35.85% | 53.15 | 13.29 |
| 02/01 | 960 | 979 | 873 | 876 | -3.2% | 2,616,300 | 250億3432万 | - | 48 | 12 |
| 01/31 | 800 | 905 | 798 | 905 | +19.87% | 1,538,700 | 258億6309万 | - | 49.59 | 12.4 |
| 01/30 | 825 | 831 | 744 | 755 | -10.97% | 601,900 | 215億7639万 | - | 41.37 | 10.35 |
| 01/29 | 875 | 878 | 808 | 848 | -2.75% | 488,200 | 242億3414万 | - | 46.47 | 11.62 |
| 01/28 | 894 | 925 | 866 | 872 | +0.35% | 1,033,300 | 249億2001万 | - | 47.78 | 11.95 |
| 01/25 | 857 | 921 | 847 | 869 | +0.93% | 1,384,800 | 248億3428万 | - | 47.62 | 11.91 |
| 01/24 | 940 | 989 | 857 | 861 | -2.49% | 3,010,000 | 246億565万 | - | 47.18 | 11.8 |
| 01/23 | 811 | 955 | 808 | 883 | +7.42% | 5,928,100 | 248億2113万 | - | 47.59 | 11.9 |
| 01/22 | 804 | 924 | 787 | 822 | +6.2% | 7,457,400 | 231億642万 | - | 44.31 | 11.08 |
| 01/21 | 740 | 774 | 715 | 774 | +14.84% | 1,886,500 | 217億5714万 | - | 41.72 | 10.43 |
| 01/18 | 609 | 690 | 594 | 674 | +11.77% | 849,600 | 189億4614万 | - | 36.33 | 9.08 |
| 01/17 | 607 | 627 | 561 | 603 | +0.5% | 480,300 | 169億5033万 | - | 32.5 | 8.13 |
| 01/16 | 625 | 641 | 592 | 600 | -4% | 359,000 | 168億6600万 | - | 32.34 | 8.09 |
| 01/15 | 650 | 669 | 601 | 625 | -3.85% | 490,800 | 175億6875万 | - | 33.69 | 8.42 |
| 01/11 | 691 | 715 | 648 | 650 | -3.13% | 567,000 | 182億7150万 | - | 35.04 | 8.76 |
| 01/10 | 684 | 712 | 648 | 671 | -3.87% | 806,600 | 188億6181万 | - | 36.17 | 9.04 |
| 01/09 | 700 | 755 | 670 | 698 | +5.92% | 2,485,600 | 196億2078万 | - | 37.62 | 9.41 |
| 01/08 | 670 | 720 | 634 | 659 | +6.29% | 3,569,700 | 185億2449万 | - | 35.52 | 8.88 |
| 01/07 | 545 | 620 | 521 | 620 | +19.23% | 1,458,000 | 174億2820万 | - | 33.42 | 8.36 |
| 01/04 | 467 | 559 | 455 | 520 | +4.42% | 765,000 | 146億1720万 | - | 28.03 | 7.01 |
| 2018 |
| 12/28 | 523 | 541 | 483 | 498 | -6.39% | 877,400 | 139億9878万 | - | 44.99 | 10.19 |
| 12/27 | 605 | 621 | 516 | 532 | -5.84% | 2,034,800 | 149億5452万 | - | 48.06 | 10.88 |
| 12/26 | 536 | 578 | 504 | 565 | +13.45% | 3,183,300 | 158億8215万 | - | 51.04 | 11.56 |
| 12/25 | 514 | 535 | 418 | 498 | 0% | 5,230,800 | 139億9878万 | - | 44.99 | 10.19 |
