株価チャート
2018/12/06～2019/05/14
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 |
| 05/14 | 1,491 | 1,539 | 1,428 | 1,517 | -3.31% | 87,200 | 196億2791万 | -15.49% | - | 1.59 |
| 05/13 | 1,586 | 1,635 | 1,568 | 1,569 | -0.19% | 73,600 | 203億72万 | -12.93% | - | 1.65 |
| 05/10 | 1,573 | 1,630 | 1,551 | 1,572 | +0.58% | 69,700 | 203億3954万 | -12.37% | - | 1.65 |
| 05/09 | 1,674 | 1,674 | 1,553 | 1,563 | -4.64% | 106,100 | 202億2309万 | -12.49% | - | 1.64 |
| 05/08 | 1,600 | 1,666 | 1,555 | 1,639 | +1.49% | 106,900 | 212億642万 | -7.92% | - | 1.72 |
| 05/07 | 1,701 | 1,711 | 1,610 | 1,615 | -7.71% | 164,000 | 208億9590万 | -8.71% | - | 1.7 |
| 04/26 | 1,700 | 1,763 | 1,687 | 1,750 | +2.04% | 92,400 | 226億4261万 | -0.51% | - | 1.84 |
| 04/25 | 1,720 | 1,736 | 1,688 | 1,715 | -0.29% | 53,900 | 221億8976万 | -1.72% | - | 1.8 |
| 04/24 | 1,714 | 1,740 | 1,685 | 1,720 | +0.29% | 103,000 | 222億5445万 | -0.69% | - | 1.81 |
| 04/23 | 1,760 | 1,763 | 1,693 | 1,715 | -1.15% | 73,000 | 221億8976万 | -0.12% | - | 1.8 |
| 04/22 | 1,808 | 1,817 | 1,721 | 1,735 | -4.62% | 101,300 | 224億4853万 | +1.82% | - | 1.82 |
| 04/19 | 1,830 | 1,831 | 1,785 | 1,819 | -1.73% | 113,200 | 235億3538万 | +7.63% | - | 1.91 |
| 04/18 | 1,830 | 1,912 | 1,800 | 1,851 | +2.66% | 224,100 | 239億4942万 | +10.71% | - | 1.94 |
| 04/17 | 1,813 | 1,862 | 1,768 | 1,803 | -0.55% | 125,600 | 233億2836万 | +9.01% | - | 1.89 |
| 04/16 | 1,876 | 1,876 | 1,791 | 1,813 | -2.63% | 153,500 | 234億5775万 | +10.62% | - | 1.9 |
| 04/15 | 1,885 | 1,919 | 1,847 | 1,862 | 0% | 117,800 | 240億9174万 | +14.66% | - | 1.96 |
| 04/12 | 1,924 | 1,943 | 1,843 | 1,862 | -2.21% | 159,200 | 240億9174万 | +15.94% | - | 1.96 |
| 04/11 | 1,971 | 1,979 | 1,899 | 1,904 | -4.9% | 176,500 | 246億3516万 | +19.67% | - | 2 |
| 04/10 | 2,056 | 2,088 | 1,981 | 2,002 | -0.65% | 361,300 | 259億315万 | +27.11% | - | 2.1 |
| 04/09 | 1,950 | 2,061 | 1,891 | 2,015 | -0.25% | 466,900 | 260億7135万 | +29.58% | - | 2.12 |
| 04/08 | 2,118 | 2,180 | 2,008 | 2,020 | +1.35% | 549,900 | 261億3605万 | +31.51% | - | 2.12 |
| 04/05 | 2,103 | 2,220 | 1,966 | 1,993 | -7.13% | 965,300 | 257億8670万 | +31.38% | - | 2.09 |
| 04/04 | 1,900 | 2,250 | 1,846 | 2,146 | +13.61% | 2,228,800 | 277億6631万 | +43.26% | - | 2.25 |
| 04/03 | 1,800 | 1,966 | 1,766 | 1,889 | +5.71% | 1,173,000 | 244億4108万 | +28.15% | - | 1.98 |
| 04/02 | 1,749 | 1,888 | 1,661 | 1,787 | +6.37% | 1,271,000 | 231億2134万 | +22.4% | - | 1.88 |
| 04/01 | 1,410 | 1,680 | 1,405 | 1,680 | +21.74% | 1,163,800 | 217億3691万 | +15.78% | - | 1.77 |
| 03/29 | 1,381 | 1,388 | 1,346 | 1,380 | -0.07% | 20,100 | 178億5532万 | -4.5% | 13.32 | 1.34 |
| 03/28 | 1,398 | 1,398 | 1,345 | 1,381 | -0.86% | 23,700 | 178億6826万 | -4.89% | 13.33 | 1.34 |
| 03/27 | 1,401 | 1,404 | 1,371 | 1,393 | +1.09% | 24,200 | 180億2352万 | -4.59% | 13.45 | 1.36 |
| 03/26 | 1,375 | 1,398 | 1,361 | 1,378 | +1.92% | 44,800 | 178億2944万 | -6.07% | 13.31 | 1.34 |
| 03/25 | 1,383 | 1,383 | 1,340 | 1,352 | -4.32% | 39,900 | 174億9303万 | -8.34% | 13.05 | 1.32 |
| 03/22 | 1,389 | 1,414 | 1,359 | 1,413 | +2.17% | 22,900 | 182億8229万 | -4.78% | 13.64 | 1.38 |
| 03/20 | 1,357 | 1,385 | 1,354 | 1,383 | +1.77% | 26,500 | 178億9413万 | -6.81% | 13.35 | 1.35 |
| 03/19 | 1,388 | 1,388 | 1,358 | 1,359 | -2.09% | 19,500 | 175億8361万 | -8.42% | 13.12 | 1.32 |
| 03/18 | 1,373 | 1,395 | 1,359 | 1,388 | +1.02% | 29,700 | 179億5883万 | -6.53% | 13.4 | 1.35 |
| 03/15 | 1,391 | 1,410 | 1,374 | 1,374 | -0.36% | 18,600 | 177億7768万 | -7.29% | 13.27 | 1.34 |
| 03/14 | 1,420 | 1,420 | 1,378 | 1,379 | -1.36% | 14,500 | 178億4238万 | -7.01% | 13.32 | 1.34 |
| 03/13 | 1,422 | 1,444 | 1,395 | 1,398 | -2.65% | 16,000 | 180億8821万 | -5.8% | 13.5 | 1.36 |
| 03/12 | 1,442 | 1,469 | 1,427 | 1,436 | +1.2% | 20,700 | 185億7988万 | -3.23% | 13.87 | 1.4 |
| 03/11 | 1,415 | 1,430 | 1,395 | 1,419 | -0.14% | 18,500 | 183億5992万 | -4.25% | 13.7 | 1.38 |
| 03/08 | 1,450 | 1,450 | 1,414 | 1,421 | -3.99% | 32,000 | 183億8580万 | -3.99% | 13.72 | 1.38 |
| 03/07 | 1,500 | 1,501 | 1,471 | 1,480 | -1.73% | 20,800 | 191億4918万 | +0.14% | 14.29 | 1.44 |
| 03/06 | 1,509 | 1,537 | 1,481 | 1,506 | -0.4% | 18,100 | 194億8559万 | +2.17% | 14.54 | 1.47 |
| 03/05 | 1,522 | 1,537 | 1,508 | 1,512 | -1.88% | 13,200 | 195億6322万 | +2.86% | 14.6 | 1.47 |
| 03/04 | 1,530 | 1,547 | 1,523 | 1,541 | +0.59% | 11,200 | 199億3844万 | +5.19% | 14.88 | 1.5 |
| 03/01 | 1,521 | 1,538 | 1,515 | 1,532 | +0.86% | 17,200 | 198億2199万 | +4.86% | 14.79 | 1.49 |
| 02/28 | 1,542 | 1,546 | 1,516 | 1,519 | -2.57% | 13,100 | 196億5379万 | +4.18% | 14.67 | 1.48 |
| 02/27 | 1,500 | 1,577 | 1,500 | 1,559 | +2.16% | 39,500 | 201億7133万 | +7.07% | 15.05 | 1.52 |
| 02/26 | 1,560 | 1,561 | 1,512 | 1,526 | -2.05% | 23,000 | 197億4436万 | +4.95% | 14.73 | 1.49 |
| 02/25 | 1,542 | 1,572 | 1,537 | 1,558 | +1.1% | 15,900 | 201億5839万 | +7.23% | 15.04 | 1.52 |
| 02/22 | 1,548 | 1,556 | 1,531 | 1,541 | -1.15% | 21,100 | 199億3844万 | +6.28% | 14.88 | 1.5 |
| 02/21 | 1,588 | 1,588 | 1,553 | 1,559 | -0.76% | 15,000 | 201億7133万 | +7.67% | 15.05 | 1.52 |
| 02/20 | 1,575 | 1,592 | 1,553 | 1,571 | -0.25% | 16,100 | 203億2660万 | +8.64% | 15.17 | 1.53 |
| 02/19 | 1,564 | 1,607 | 1,532 | 1,575 | +0.06% | 25,200 | 203億7835万 | +9.15% | 15.21 | 1.53 |
| 02/18 | 1,565 | 1,592 | 1,541 | 1,574 | +0.58% | 42,600 | 203億6541万 | +9.31% | 15.2 | 1.53 |
| 02/15 | 1,623 | 1,713 | 1,530 | 1,565 | +10.76% | 252,200 | 202億4897万 | +8.76% | 15.11 | 1.52 |
| 02/14 | 1,423 | 1,429 | 1,398 | 1,413 | +1% | 17,500 | 182億8229万 | -1.46% | 13.64 | 1.38 |
| 02/13 | 1,399 | 1,417 | 1,381 | 1,399 | +2.19% | 19,000 | 181億115万 | -2.44% | 13.51 | 1.36 |
| 02/12 | 1,330 | 1,380 | 1,330 | 1,369 | +3.17% | 14,700 | 177億1299万 | -4.53% | 13.22 | 1.33 |
| 02/08 | 1,359 | 1,365 | 1,315 | 1,327 | -4.12% | 19,500 | 171億6957万 | -7.27% | 12.81 | 1.29 |
| 02/07 | 1,408 | 1,408 | 1,375 | 1,384 | -1.7% | 12,300 | 179億707万 | -3.28% | 13.36 | 1.35 |
| 02/06 | 1,404 | 1,432 | 1,395 | 1,408 | +0.28% | 11,700 | 182億1760万 | -1.47% | 13.6 | 1.37 |
| 02/05 | 1,384 | 1,416 | 1,370 | 1,404 | +1.45% | 21,200 | 181億6584万 | -1.27% | 13.56 | 1.37 |
| 02/04 | 1,365 | 1,400 | 1,365 | 1,384 | +0.51% | 15,500 | 179億707万 | -1.98% | 13.36 | 1.35 |
| 02/01 | 1,380 | 1,390 | 1,367 | 1,377 | +0.07% | 14,300 | 178億1650万 | -2.27% | 13.3 | 1.34 |
| 01/31 | 1,369 | 1,409 | 1,369 | 1,376 | +0.07% | 20,700 | 178億356万 | -2.41% | 13.29 | 1.34 |
| 01/30 | 1,405 | 1,413 | 1,372 | 1,375 | -2.14% | 19,100 | 177億9062万 | -2.83% | 13.28 | 1.34 |
| 01/29 | 1,415 | 1,435 | 1,362 | 1,405 | +1.44% | 28,800 | 181億7878万 | -1.06% | 13.57 | 1.37 |
| 01/28 | 1,449 | 1,450 | 1,367 | 1,385 | -4.42% | 45,400 | 179億2001万 | -2.94% | 13.37 | 1.35 |
| 01/25 | 1,429 | 1,488 | 1,429 | 1,449 | +0.56% | 16,000 | 187億4808万 | +0.91% | 13.99 | 1.41 |
| 01/24 | 1,450 | 1,461 | 1,430 | 1,441 | -1.57% | 20,900 | 186億4457万 | -0.28% | 13.91 | 1.4 |
| 01/23 | 1,467 | 1,500 | 1,457 | 1,464 | -2.98% | 14,900 | 189億4216万 | +0.76% | 14.14 | 1.43 |
| 01/22 | 1,507 | 1,515 | 1,465 | 1,509 | +0.2% | 20,700 | 195億2440万 | +3.5% | 14.57 | 1.47 |
| 01/21 | 1,537 | 1,537 | 1,495 | 1,506 | +0.33% | 18,600 | 194億8559万 | +2.8% | 14.54 | 1.47 |
| 01/18 | 1,493 | 1,533 | 1,493 | 1,501 | +0.74% | 14,100 | 194億2089万 | +1.76% | 14.49 | 1.46 |
| 01/17 | 1,498 | 1,524 | 1,474 | 1,490 | +0.13% | 12,700 | 192億7857万 | +0.2% | 14.39 | 1.45 |
| 01/16 | 1,501 | 1,523 | 1,480 | 1,488 | -1.13% | 14,100 | 192億5269万 | -0.93% | 14.37 | 1.45 |
| 01/15 | 1,486 | 1,524 | 1,460 | 1,505 | +0.27% | 26,100 | 194億7265万 | -0.86% | 14.53 | 1.47 |
| 01/11 | 1,538 | 1,581 | 1,491 | 1,501 | -3.04% | 39,300 | 194億2089万 | -2.28% | 14.49 | 1.46 |
| 01/10 | 1,562 | 1,565 | 1,449 | 1,548 | +8.1% | 58,600 | 200億2901万 | -0.32% | 14.95 | 1.51 |
| 01/09 | 1,429 | 1,457 | 1,411 | 1,432 | +0.28% | 16,500 | 185億2813万 | -8.62% | 13.83 | 1.39 |
| 01/08 | 1,385 | 1,462 | 1,385 | 1,428 | +3.1% | 24,800 | 184億7637万 | -9.91% | 13.79 | 1.39 |
| 01/07 | 1,350 | 1,389 | 1,328 | 1,385 | +6.13% | 30,100 | 179億2001万 | -13.55% | 13.37 | 1.35 |
| 01/04 | 1,279 | 1,311 | 1,253 | 1,305 | -1.21% | 23,200 | 168億8492万 | -19.34% | 12.6 | 1.27 |
| 2018 |
| 12/28 | 1,313 | 1,341 | 1,300 | 1,321 | -1.64% | 32,600 | 170億9194万 | -19.3% | 12.76 | 1.29 |
| 12/27 | 1,383 | 1,383 | 1,309 | 1,343 | +8.92% | 39,800 | 173億7659万 | -18.85% | 12.97 | 1.31 |
| 12/26 | 1,239 | 1,286 | 1,200 | 1,233 | +7.31% | 62,400 | 159億5334万 | -26.12% | 11.91 | 1.2 |
| 12/25 | 1,198 | 1,215 | 1,128 | 1,149 | -12.95% | 91,800 | 148億6649万 | -31.97% | 11.09 | 1.12 |
| 12/21 | 1,395 | 1,395 | 1,268 | 1,320 | -5.44% | 58,900 | 170億7900万 | -22.81% | 12.75 | 1.29 |
| 12/20 | 1,495 | 1,495 | 1,390 | 1,396 | -6.68% | 43,600 | 180億6234万 | -19.12% | 13.48 | 1.36 |
| 12/19 | 1,501 | 1,548 | 1,494 | 1,496 | -0.99% | 29,000 | 193億5620万 | -14.12% | 14.44 | 1.46 |
| 12/18 | 1,523 | 1,544 | 1,503 | 1,511 | -3.7% | 29,200 | 195億5028万 | -13.9% | 14.59 | 1.47 |
| 12/17 | 1,621 | 1,621 | 1,560 | 1,569 | -3.21% | 31,600 | 203億72万 | -11.31% | 15.15 | 1.53 |
| 12/14 | 1,673 | 1,686 | 1,621 | 1,621 | -2.05% | 30,300 | 209億7353万 | -8.98% | 15.65 | 1.58 |
| 12/13 | 1,630 | 1,688 | 1,630 | 1,655 | +0.98% | 31,100 | 214億1344万 | -7.59% | 15.98 | 1.61 |
| 12/12 | 1,617 | 1,650 | 1,616 | 1,639 | +1.74% | 19,500 | 212億642万 | -8.89% | 15.83 | 1.6 |
| 12/11 | 1,672 | 1,697 | 1,600 | 1,611 | -3.65% | 32,700 | 208億4414万 | -10.8% | 15.56 | 1.57 |
| 12/10 | 1,722 | 1,722 | 1,669 | 1,672 | -5.11% | 21,900 | 216億3340万 | -7.93% | 16.14 | 1.63 |
| 12/07 | 1,804 | 1,804 | 1,750 | 1,762 | -2.33% | 17,300 | 227億9788万 | -3.45% | 17.01 | 1.72 |
| 12/06 | 1,870 | 1,870 | 1,779 | 1,804 | -2.8% | 23,900 | 233億4130万 | -1.37% | 17.42 | 1.76 |
