株価チャート
2018/10/30～2019/03/29
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 | 10/1, 株式併合 10→1 |
| 2019 |
| 03/29 | 1,180 | 1,190 | 1,160 | 1,160 | -2.52% | 19,800 | 207億4864万 | -4.45% | 12.67 | 0.18 |
| 03/28 | 1,190 | 1,200 | 1,170 | 1,190 | -0.83% | 22,780 | 212億8524万 | -2.22% | 13 | 0.18 |
| 03/27 | 1,160 | 1,200 | 1,150 | 1,200 | +0.84% | 32,770 | 214億6411万 | -1.56% | 13.11 | 0.19 |
| 03/26 | 1,180 | 1,190 | 1,150 | 1,190 | +5.31% | 76,010 | 212億8524万 | -2.46% | 13 | 0.18 |
| 03/25 | 1,180 | 1,180 | 1,130 | 1,130 | -5.83% | 74,950 | 202億1204万 | -7.53% | 12.35 | 0.17 |
| 03/22 | 1,180 | 1,200 | 1,170 | 1,200 | +1.69% | 24,530 | 214億6411万 | -1.96% | 13.11 | 0.19 |
| 03/20 | 1,160 | 1,190 | 1,160 | 1,180 | +0.85% | 25,010 | 211億638万 | -3.59% | 12.89 | 0.18 |
| 03/19 | 1,190 | 1,190 | 1,170 | 1,170 | -0.85% | 33,220 | 209億2751万 | -4.33% | 12.78 | 0.18 |
| 03/18 | 1,200 | 1,210 | 1,180 | 1,180 | -2.48% | 35,800 | 211億638万 | -3.59% | 12.89 | 0.18 |
| 03/15 | 1,240 | 1,240 | 1,210 | 1,210 | -1.63% | 20,070 | 216億4298万 | -1.14% | 13.22 | 0.19 |
| 03/14 | 1,190 | 1,230 | 1,190 | 1,230 | +4.24% | 19,070 | 220億71万 | +0.57% | 13.44 | 0.19 |
| 03/13 | 1,180 | 1,200 | 1,180 | 1,180 | -1.67% | 11,120 | 211億638万 | -3.44% | 12.89 | 0.18 |
| 03/12 | 1,180 | 1,210 | 1,170 | 1,200 | +2.56% | 18,590 | 214億6411万 | -1.96% | 13.11 | 0.19 |
| 03/11 | 1,190 | 1,190 | 1,170 | 1,170 | -0.85% | 22,220 | 209億2751万 | -4.41% | 12.78 | 0.18 |
| 03/08 | 1,220 | 1,220 | 1,180 | 1,180 | -4.84% | 62,280 | 211億638万 | -3.67% | 12.89 | 0.18 |
| 03/07 | 1,230 | 1,250 | 1,220 | 1,240 | 0% | 31,340 | 221億7958万 | +1.22% | 13.55 | 0.19 |
| 03/06 | 1,250 | 1,260 | 1,230 | 1,240 | -1.59% | 16,340 | 221億7958万 | +1.47% | 13.55 | 0.19 |
| 03/05 | 1,260 | 1,270 | 1,250 | 1,260 | -1.56% | 17,250 | 225億3732万 | +3.28% | 13.77 | 0.19 |
| 03/04 | 1,290 | 1,290 | 1,270 | 1,280 | 0% | 12,490 | 228億9505万 | +5.09% | 13.98 | 0.2 |
| 03/01 | 1,280 | 1,300 | 1,270 | 1,280 | 0% | 17,760 | 228億9505万 | +5.26% | 13.98 | 0.2 |
| 02/28 | 1,250 | 1,290 | 1,230 | 1,280 | +3.23% | 29,370 | 228億9505万 | +5.35% | 13.98 | 0.2 |
| 02/27 | 1,240 | 1,250 | 1,230 | 1,240 | 0% | 14,650 | 221億7958万 | +2.06% | 13.55 | 0.19 |
| 02/26 | 1,260 | 1,270 | 1,240 | 1,240 | -0.8% | 12,610 | 221億7958万 | +1.97% | 13.55 | 0.19 |
| 02/25 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 8,740 | 223億5845万 | +2.63% | 13.66 | 0.19 |
| 02/22 | 1,250 | 1,270 | 1,240 | 1,260 | +0.8% | 15,250 | 225億3732万 | +3.36% | 13.77 | 0.19 |
| 02/21 | 1,240 | 1,260 | 1,230 | 1,250 | +1.63% | 16,070 | 223億5845万 | +2.46% | 13.66 | 0.19 |
| 02/20 | 1,230 | 1,250 | 1,230 | 1,230 | 0% | 11,160 | 220億71万 | +0.82% | 13.44 | 0.19 |
| 02/19 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 12,670 | 220億71万 | +0.82% | 13.44 | 0.19 |
| 02/18 | 1,230 | 1,330 | 1,200 | 1,230 | +3.36% | 63,320 | 220億71万 | +0.65% | 13.44 | 0.19 |
| 02/15 | 1,190 | 1,220 | 1,170 | 1,190 | 0% | 21,430 | 212億8524万 | -2.62% | 13 | 0.18 |
| 02/14 | 1,170 | 1,200 | 1,170 | 1,190 | +1.71% | 22,400 | 212億8524万 | -2.94% | 13 | 0.18 |
| 02/13 | 1,170 | 1,190 | 1,160 | 1,170 | -0.85% | 25,900 | 209億2751万 | -4.88% | 12.78 | 0.18 |
| 02/12 | 1,180 | 1,200 | 1,180 | 1,180 | 0% | 22,250 | 211億638万 | -4.45% | 12.89 | 0.18 |
| 02/08 | 1,190 | 1,190 | 1,170 | 1,180 | -1.67% | 16,420 | 211億638万 | -4.76% | 12.89 | 0.18 |
| 02/07 | 1,210 | 1,220 | 1,180 | 1,200 | -0.83% | 26,280 | 214億6411万 | -3.38% | 13.11 | 0.19 |
| 02/06 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 11,520 | 216億4298万 | -2.89% | 13.22 | 0.19 |
| 02/05 | 1,200 | 1,220 | 1,200 | 1,220 | +0.83% | 11,090 | 218億2185万 | -2.09% | 13.33 | 0.19 |
| 02/04 | 1,190 | 1,220 | 1,180 | 1,210 | +2.54% | 21,770 | 216億4298万 | -2.73% | 13.22 | 0.19 |
| 02/01 | 1,200 | 1,210 | 1,180 | 1,180 | -0.84% | 24,100 | 211億638万 | -4.99% | 12.89 | 0.18 |
| 01/31 | 1,180 | 1,200 | 1,180 | 1,190 | +2.59% | 24,480 | 212億8524万 | -4.34% | 13 | 0.18 |
| 01/30 | 1,190 | 1,200 | 1,160 | 1,160 | -2.52% | 30,210 | 207億4864万 | -7.05% | 12.67 | 0.18 |
| 01/29 | 1,210 | 1,210 | 1,180 | 1,190 | -1.65% | 23,450 | 212億8524万 | -5.1% | 13 | 0.18 |
| 01/28 | 1,250 | 1,250 | 1,200 | 1,210 | -2.42% | 31,380 | 216億4298万 | -3.97% | 13.22 | 0.19 |
| 01/25 | 1,250 | 1,270 | 1,240 | 1,240 | -0.8% | 23,240 | 221億7958万 | -2.05% | 13.55 | 0.19 |
| 01/24 | 1,260 | 1,280 | 1,250 | 1,250 | -1.57% | 13,980 | 223億5845万 | -1.73% | 13.66 | 0.19 |
| 01/23 | 1,280 | 1,300 | 1,270 | 1,270 | -0.78% | 13,840 | 227億1618万 | -0.55% | 13.88 | 0.2 |
| 01/22 | 1,290 | 1,300 | 1,280 | 1,280 | -0.78% | 14,760 | 228億9505万 | -0.08% | 13.98 | 0.2 |
| 01/21 | 1,280 | 1,310 | 1,280 | 1,290 | +1.57% | 23,100 | 230億7392万 | +0.31% | 14.09 | 0.2 |
| 01/18 | 1,280 | 1,300 | 1,270 | 1,270 | 0% | 16,510 | 227億1618万 | -1.63% | 13.88 | 0.2 |
| 01/17 | 1,260 | 1,290 | 1,250 | 1,270 | +1.6% | 16,440 | 227億1618万 | -2.16% | 13.88 | 0.2 |
| 01/16 | 1,230 | 1,250 | 1,230 | 1,250 | +0.81% | 22,550 | 223億5845万 | -4.29% | 13.66 | 0.19 |
| 01/15 | 1,240 | 1,260 | 1,230 | 1,240 | -2.36% | 23,340 | 221億7958万 | -5.78% | 13.55 | 0.19 |
| 01/11 | 1,250 | 1,270 | 1,240 | 1,270 | +1.6% | 17,830 | 227億1618万 | -4.44% | 13.88 | 0.2 |
| 01/10 | 1,270 | 1,270 | 1,250 | 1,250 | -1.57% | 31,290 | 223億5845万 | -6.58% | 13.66 | 0.19 |
| 01/09 | 1,300 | 1,300 | 1,260 | 1,270 | -2.31% | 24,300 | 227億1618万 | -5.79% | 13.88 | 0.2 |
| 01/08 | 1,300 | 1,320 | 1,290 | 1,300 | 0% | 24,880 | 232億5279万 | -4.13% | 14.2 | 0.2 |
| 01/07 | 1,320 | 1,340 | 1,280 | 1,300 | +2.36% | 28,910 | 232億5279万 | -4.69% | 14.2 | 0.2 |
| 01/04 | 1,250 | 1,300 | 1,250 | 1,270 | +0.79% | 44,180 | 227億1618万 | -7.37% | 13.88 | 0.2 |
| 2018 |
| 12/28 | 1,290 | 1,310 | 1,250 | 1,260 | -2.33% | 23,870 | 225億3732万 | -8.7% | 13.77 | 0.19 |
| 12/27 | 1,250 | 1,310 | 1,230 | 1,290 | +6.61% | 42,050 | 230億7392万 | -7.13% | 14.09 | 0.2 |
| 12/26 | 1,180 | 1,270 | 1,180 | 1,210 | +2.54% | 42,530 | 216億4298万 | -13.51% | 13.22 | 0.19 |
| 12/25 | 1,150 | 1,200 | 1,130 | 1,180 | +2.61% | 31,540 | 211億638万 | -16.37% | 12.89 | 0.18 |
| 12/21 | 1,250 | 1,250 | 1,150 | 1,150 | -7.26% | 55,180 | 205億6977万 | -19.3% | 12.56 | 0.18 |
| 12/20 | 1,280 | 1,300 | 1,240 | 1,240 | -3.13% | 26,470 | 221億7958万 | -13.89% | 13.55 | 0.19 |
| 12/19 | 1,320 | 1,320 | 1,280 | 1,280 | -3.03% | 25,390 | 228億9505万 | -11.91% | 13.98 | 0.2 |
| 12/18 | 1,330 | 1,340 | 1,310 | 1,320 | -2.22% | 24,210 | 236億1052万 | -9.71% | 14.42 | 0.2 |
| 12/17 | 1,370 | 1,380 | 1,340 | 1,350 | -0.74% | 23,360 | 241億4713万 | -8.23% | 14.75 | 0.21 |
| 12/14 | 1,360 | 1,390 | 1,350 | 1,360 | -1.45% | 37,020 | 243億2599万 | -8.11% | 14.86 | 0.21 |
| 12/13 | 1,380 | 1,400 | 1,370 | 1,380 | 0% | 19,410 | 246億8373万 | -7.32% | 15.08 | 0.21 |
| 12/12 | 1,370 | 1,410 | 1,370 | 1,380 | +0.73% | 15,020 | 246億8373万 | -7.63% | 15.08 | 0.21 |
| 12/11 | 1,390 | 1,400 | 1,330 | 1,370 | -1.44% | 34,760 | 245億486万 | -8.48% | 14.97 | 0.21 |
| 12/10 | 1,430 | 1,430 | 1,390 | 1,390 | -2.8% | 22,430 | 248億6260万 | -7.33% | 15.19 | 0.21 |
| 12/07 | 1,440 | 1,460 | 1,420 | 1,430 | -1.38% | 32,390 | 255億7807万 | -4.86% | 15.62 | 0.22 |
| 12/06 | 1,470 | 1,470 | 1,430 | 1,450 | -1.36% | 32,370 | 259億3580万 | -3.65% | 15.84 | 0.22 |
| 12/05 | 1,480 | 1,490 | 1,460 | 1,470 | -2% | 23,850 | 262億9354万 | -2.39% | 16.06 | 0.23 |
| 12/04 | 1,550 | 1,560 | 1,480 | 1,500 | -3.23% | 48,410 | 268億3014万 | -0.33% | 16.39 | 0.23 |
| 12/03 | 1,510 | 1,560 | 1,500 | 1,550 | +3.33% | 21,590 | 277億2448万 | +3.2% | 16.93 | 0.24 |
| 11/30 | 1,500 | 1,510 | 1,490 | 1,500 | +0.67% | 14,770 | 268億3014万 | +0.2% | 16.39 | 0.23 |
| 11/29 | 1,490 | 1,520 | 1,490 | 1,490 | +0.68% | 20,910 | 266億5127万 | -0.27% | 16.28 | 0.23 |
| 11/28 | 1,490 | 1,500 | 1,480 | 1,480 | -0.67% | 15,950 | 264億7240万 | -1.07% | 16.17 | 0.23 |
| 11/27 | 1,490 | 1,500 | 1,480 | 1,490 | +0.68% | 15,330 | 266億5127万 | -0.53% | 16.28 | 0.23 |
| 11/26 | 1,480 | 1,500 | 1,470 | 1,480 | -0.67% | 18,710 | 264億7240万 | -1.53% | 16.17 | 0.23 |
| 11/22 | 1,500 | 1,510 | 1,470 | 1,490 | -0.67% | 22,570 | 266億5127万 | -1.19% | 16.28 | 0.23 |
| 11/21 | 1,500 | 1,530 | 1,490 | 1,500 | -1.96% | 20,330 | 268億3014万 | -0.92% | 16.39 | 0.23 |
| 11/20 | 1,510 | 1,530 | 1,500 | 1,530 | +1.32% | 19,190 | 273億6674万 | +0.66% | 16.72 | 0.24 |
| 11/19 | 1,530 | 1,530 | 1,500 | 1,510 | -1.31% | 18,060 | 270億901万 | -0.92% | 16.5 | 0.23 |
| 11/16 | 1,520 | 1,550 | 1,500 | 1,530 | 0% | 18,250 | 273億6674万 | 0% | 16.72 | 0.24 |
| 11/15 | 1,550 | 1,570 | 1,520 | 1,530 | -1.92% | 24,480 | 273億6674万 | -0.46% | 16.72 | 0.24 |
| 11/14 | 1,550 | 1,590 | 1,530 | 1,560 | +2.63% | 30,400 | 279億335万 | +0.91% | 17.04 | 0.24 |
| 11/13 | 1,520 | 1,540 | 1,500 | 1,520 | -1.3% | 23,100 | 271億8787万 | -2.5% | 16.61 | 0.23 |
| 11/12 | 1,540 | 1,570 | 1,520 | 1,540 | -1.28% | 29,090 | 275億4561万 | -2.04% | 16.83 | 0.24 |
| 11/09 | 1,580 | 1,620 | 1,540 | 1,560 | -1.89% | 54,000 | 279億335万 | -1.64% | 17.04 | 0.24 |
| 11/08 | 1,550 | 1,770 | 1,550 | 1,590 | +6% | 363,310 | 284億3995万 | -0.63% | 17.37 | 0.25 |
| 11/07 | 1,480 | 1,640 | 1,480 | 1,500 | +2.74% | 56,270 | 268億3014万 | -6.95% | 16.39 | 0.23 |
| 11/06 | 1,460 | 1,480 | 1,450 | 1,460 | +0.69% | 22,460 | 261億1467万 | -10.32% | 15.95 | 0.23 |
| 11/05 | 1,450 | 1,490 | 1,440 | 1,450 | -0.68% | 27,590 | 259億3580万 | -11.85% | 15.84 | 0.22 |
| 11/02 | 1,500 | 1,510 | 1,440 | 1,460 | -1.35% | 45,140 | 261億1467万 | -12.1% | 15.95 | 0.23 |
| 11/01 | 1,480 | 1,520 | 1,470 | 1,480 | 0% | 29,600 | 264億7240万 | -11.8% | 16.17 | 0.23 |
| 10/31 | 1,460 | 1,500 | 1,460 | 1,480 | +2.07% | 28,680 | 264億7240万 | -12.68% | 16.17 | 0.23 |
| 10/30 | 1,420 | 1,480 | 1,410 | 1,450 | +2.84% | 37,940 | 259億3580万 | -15.4% | 15.84 | 0.22 |
