株価チャート
2018/11/01~2019/04/02
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 | 9/1, 株式分割 1→10 |
2019 |
04/02 | 2,815 | 2,827 | 2,699 | 2,699 | -4.05% | 2,425,000 | 7578億2522万 | +1.2% | 30.5 | 3.48 |
04/01 | 2,834 | 2,881 | 2,813 | 2,813 | +0.32% | 1,736,000 | 7898億3414万 | +5.51% | 31.79 | 3.62 |
03/29 | 2,724 | 2,826 | 2,721 | 2,804 | +3.89% | 3,128,000 | 7873億712万 | +5.41% | 31.68 | 3.61 |
03/28 | 2,676 | 2,705 | 2,646 | 2,699 | +0.11% | 1,249,000 | 7578億2522万 | +1.66% | 30.5 | 3.48 |
03/27 | 2,671 | 2,718 | 2,671 | 2,696 | +0.22% | 1,459,000 | 7569億8288万 | +1.58% | 30.46 | 3.47 |
03/26 | 2,582 | 2,690 | 2,580 | 2,690 | +5.2% | 1,761,000 | 7552億9820万 | +1.36% | 30.4 | 3.46 |
03/25 | 2,612 | 2,623 | 2,550 | 2,557 | -3% | 1,451,000 | 7179億5446万 | -3.65% | 28.89 | 3.29 |
03/22 | 2,640 | 2,655 | 2,630 | 2,636 | 0% | 1,297,000 | 7401億3608万 | -0.86% | 29.79 | 3.39 |
03/20 | 2,663 | 2,681 | 2,627 | 2,636 | -1.9% | 1,394,000 | 7401億3608万 | -0.9% | 29.79 | 3.39 |
03/19 | 2,709 | 2,709 | 2,670 | 2,687 | -1.07% | 613,000 | 7544億5586万 | +0.98% | 30.36 | 3.46 |
03/18 | 2,704 | 2,716 | 2,693 | 2,716 | +1.04% | 873,000 | 7625億9848万 | +2.14% | 30.69 | 3.5 |
03/15 | 2,668 | 2,694 | 2,656 | 2,688 | +1.32% | 1,057,000 | 7547億3664万 | +1.32% | 30.37 | 3.46 |
03/14 | 2,664 | 2,675 | 2,633 | 2,653 | +0.23% | 1,071,000 | 7449億934万 | 0% | 29.98 | 3.42 |
03/13 | 2,659 | 2,668 | 2,627 | 2,647 | -1.23% | 1,111,000 | 7432億2466万 | -0.34% | 29.91 | 3.41 |
03/12 | 2,635 | 2,696 | 2,627 | 2,680 | +2.29% | 1,762,000 | 7524億9040万 | +0.83% | 30.28 | 3.45 |
03/11 | 2,595 | 2,625 | 2,571 | 2,620 | +1.2% | 1,233,000 | 7356億4360万 | -1.43% | 29.61 | 3.37 |
03/08 | 2,576 | 2,600 | 2,552 | 2,589 | -0.84% | 1,504,000 | 7269億3942万 | -2.63% | 29.26 | 3.33 |
03/07 | 2,618 | 2,621 | 2,584 | 2,611 | -1.25% | 1,382,000 | 7331億1658万 | -1.81% | 29.5 | 3.36 |
03/06 | 2,640 | 2,648 | 2,618 | 2,644 | +0.34% | 1,627,000 | 7423億8232万 | -0.45% | 29.88 | 3.4 |
03/05 | 2,666 | 2,682 | 2,626 | 2,635 | -2.08% | 1,477,000 | 7398億5530万 | -0.57% | 29.78 | 3.39 |
03/04 | 2,679 | 2,718 | 2,673 | 2,691 | +0.82% | 1,332,000 | 7555億7898万 | +1.85% | 30.41 | 3.47 |
03/01 | 2,627 | 2,677 | 2,621 | 2,669 | +1.02% | 1,550,000 | 7494億182万 | +1.56% | 30.16 | 3.44 |
02/28 | 2,604 | 2,669 | 2,601 | 2,642 | +1.46% | 2,063,000 | 7418億2076万 | +1.03% | 20.51 | 3.64 |
02/27 | 2,658 | 2,674 | 2,599 | 2,604 | -2.36% | 2,073,000 | 7311億5112万 | +0.04% | 20.22 | 3.59 |
02/26 | 2,682 | 2,686 | 2,666 | 2,667 | -0.6% | 788,000 | 7488億4026万 | +2.73% | 20.71 | 3.68 |
02/25 | 2,667 | 2,690 | 2,658 | 2,683 | +0.94% | 1,085,000 | 7533億3274万 | +3.79% | 20.83 | 3.7 |
02/22 | 2,680 | 2,693 | 2,641 | 2,658 | -0.82% | 2,296,000 | 7463億1324万 | +3.38% | 20.64 | 3.66 |
02/21 | 2,650 | 2,684 | 2,647 | 2,680 | +0.37% | 1,311,000 | 7524億9040万 | +4.89% | 20.81 | 3.69 |
02/20 | 2,676 | 2,684 | 2,660 | 2,670 | -0.74% | 1,374,000 | 7496億8260万 | +5.12% | 20.73 | 3.68 |
02/19 | 2,678 | 2,696 | 2,672 | 2,690 | -0.22% | 651,000 | 7552億9820万 | +6.45% | 20.88 | 3.71 |
02/18 | 2,706 | 2,710 | 2,672 | 2,696 | +0.56% | 1,092,000 | 7569億8288万 | +7.32% | 20.93 | 3.72 |
02/15 | 2,636 | 2,688 | 2,628 | 2,681 | +1.09% | 1,198,000 | 7527億7118万 | +7.24% | 20.81 | 3.69 |
02/14 | 2,687 | 2,699 | 2,648 | 2,652 | -0.79% | 779,000 | 7446億2856万 | +6.08% | 20.59 | 3.65 |
02/13 | 2,646 | 2,686 | 2,622 | 2,673 | +0.98% | 1,402,000 | 7505億2494万 | +6.88% | 20.75 | 3.68 |
02/12 | 2,596 | 2,653 | 2,595 | 2,647 | +3.24% | 1,227,000 | 7432億2466万 | +5.88% | 20.55 | 3.65 |
02/08 | 2,619 | 2,633 | 2,545 | 2,564 | -4.4% | 2,654,000 | 7199億1992万 | +2.6% | 19.91 | 3.53 |
02/07 | 2,705 | 2,715 | 2,681 | 2,682 | -1.14% | 1,824,000 | 7530億5196万 | +7.19% | 20.82 | 3.7 |
02/06 | 2,692 | 2,741 | 2,690 | 2,713 | +0.44% | 1,108,000 | 7617億5614万 | +8.39% | 21.06 | 3.74 |
02/05 | 2,700 | 2,724 | 2,684 | 2,701 | +0.04% | 1,823,000 | 7583億8678万 | +8.21% | 20.97 | 3.72 |
02/04 | 2,645 | 2,707 | 2,635 | 2,700 | +2.08% | 2,504,000 | 7581億600万 | +8.52% | 20.96 | 3.72 |
02/01 | 2,594 | 2,650 | 2,571 | 2,645 | +2.92% | 2,421,000 | 7426億6310万 | +6.44% | 20.53 | 3.65 |
01/31 | 2,551 | 2,580 | 2,543 | 2,570 | +1.42% | 2,114,000 | 7216億460万 | +3.25% | 19.95 | 3.54 |
01/30 | 2,500 | 2,572 | 2,499 | 2,534 | +1.4% | 4,289,000 | 7114億9652万 | +1.36% | 19.67 | 3.49 |
01/29 | 2,407 | 2,503 | 2,401 | 2,499 | +2.75% | 4,609,000 | 7016億6922万 | -0.48% | 19.4 | 3.44 |
01/28 | 2,340 | 2,445 | 2,335 | 2,432 | +3.75% | 3,172,000 | 6828億5696万 | -3.72% | 18.88 | 3.35 |
01/25 | 2,320 | 2,373 | 2,313 | 2,344 | -0.55% | 1,691,000 | 6581億4832万 | -7.86% | 18.2 | 3.23 |
01/24 | 2,354 | 2,396 | 2,335 | 2,357 | +0.94% | 2,715,000 | 6617億9846万 | -8.18% | 18.3 | 3.25 |
01/23 | 2,400 | 2,400 | 2,322 | 2,335 | -3.39% | 2,731,000 | 6556億2130万 | -9.85% | 18.13 | 3.22 |
01/22 | 2,429 | 2,459 | 2,402 | 2,417 | +0.46% | 3,353,000 | 6786億4526万 | -7.5% | 18.76 | 3.33 |
01/21 | 2,379 | 2,430 | 2,348 | 2,406 | +3.08% | 4,775,000 | 6755億5668万 | -8.66% | 18.68 | 3.32 |
01/18 | 2,240 | 2,347 | 2,220 | 2,334 | +3.78% | 3,657,000 | 6553億4052万 | -12.26% | 18.12 | 3.22 |
01/17 | 2,300 | 2,319 | 2,231 | 2,249 | -2.72% | 5,205,000 | 6314億7422万 | -16.24% | 17.46 | 3.1 |
01/16 | 2,314 | 2,344 | 2,295 | 2,312 | -1.32% | 3,332,000 | 6491億6336万 | -14.97% | 17.95 | 3.19 |
01/15 | 2,315 | 2,357 | 2,288 | 2,343 | +1.52% | 2,807,000 | 6578億6754万 | -14.68% | 18.19 | 3.23 |
01/11 | 2,390 | 2,390 | 2,288 | 2,308 | -4.07% | 5,983,000 | 6480億4024万 | -16.86% | 17.92 | 3.18 |
01/10 | 2,494 | 2,530 | 2,403 | 2,406 | -10.39% | 6,211,000 | 6755億5668万 | -14.26% | 18.68 | 3.32 |
01/09 | 2,719 | 2,720 | 2,661 | 2,685 | +0.6% | 1,706,000 | 7538億9430万 | -5.29% | 20.85 | 3.7 |
01/08 | 2,705 | 2,728 | 2,665 | 2,669 | +0.53% | 2,403,000 | 7494億182万 | -6.45% | 20.72 | 3.68 |
01/07 | 2,693 | 2,698 | 2,647 | 2,655 | +1.88% | 1,391,000 | 7454億7090万 | -7.43% | 20.61 | 3.66 |
01/04 | 2,580 | 2,606 | 2,550 | 2,606 | -1.85% | 2,057,000 | 7317億1268万 | -9.58% | 20.23 | 3.59 |
2018 |
12/28 | 2,680 | 2,696 | 2,614 | 2,655 | -1.56% | 1,904,000 | 7454億7090万 | -8.32% | 20.61 | 3.66 |
12/27 | 2,650 | 2,737 | 2,630 | 2,697 | +6.52% | 1,533,000 | 7572億6366万 | -7.22% | 20.94 | 3.72 |
12/26 | 2,531 | 2,587 | 2,465 | 2,532 | +1.04% | 1,963,000 | 7109億3496万 | -13.11% | 19.66 | 3.49 |
12/25 | 2,536 | 2,556 | 2,479 | 2,506 | -4.93% | 1,502,000 | 7036億3468万 | -14.5% | 19.46 | 3.45 |
12/21 | 2,694 | 2,711 | 2,618 | 2,636 | -3.69% | 2,320,000 | 7401億3608万 | -10.58% | 20.46 | 3.63 |
12/20 | 2,815 | 2,838 | 2,711 | 2,737 | -3.59% | 1,964,000 | 7684億9486万 | -7.6% | 21.25 | 3.77 |
12/19 | 2,817 | 2,847 | 2,808 | 2,839 | +1.18% | 1,390,000 | 7971億3442万 | -4.41% | 22.04 | 3.91 |
12/18 | 2,816 | 2,866 | 2,805 | 2,806 | -3.01% | 1,224,000 | 7878億6868万 | -5.62% | 21.78 | 3.87 |
12/17 | 2,863 | 2,904 | 2,836 | 2,893 | +1.12% | 1,928,000 | 8122億9654万 | -2.89% | 22.46 | 3.99 |
12/14 | 2,924 | 2,924 | 2,848 | 2,861 | -2.15% | 1,779,000 | 8033億1158万 | -4.09% | 22.21 | 3.94 |
12/13 | 2,928 | 2,956 | 2,908 | 2,924 | -0.14% | 1,354,000 | 8210億72万 | -2.21% | 22.7 | 4.03 |
12/12 | 2,893 | 2,943 | 2,866 | 2,928 | -0.17% | 2,672,000 | 8221億2384万 | -2.17% | 22.73 | 4.04 |
12/11 | 2,979 | 2,984 | 2,908 | 2,933 | +0.14% | 1,616,000 | 8235億2774万 | -1.97% | 22.77 | 4.04 |
12/10 | 3,000 | 3,005 | 2,920 | 2,929 | -3.81% | 1,214,000 | 8224億462万 | -2.11% | 22.74 | 4.04 |
12/07 | 3,010 | 3,045 | 2,961 | 3,045 | +2.08% | 1,283,000 | 8549億7510万 | +1.64% | 23.64 | 4.2 |
12/06 | 3,075 | 3,080 | 2,963 | 2,983 | -3.46% | 1,920,000 | 8375億6674万 | -0.33% | 23.16 | 4.11 |
12/05 | 2,954 | 3,110 | 2,951 | 3,090 | +3.31% | 1,867,000 | 8676億1020万 | +3.28% | 23.99 | 4.26 |
12/04 | 3,050 | 3,075 | 2,991 | 2,991 | -2.89% | 1,254,000 | 8398億1298万 | +0.23% | 23.22 | 4.12 |
12/03 | 3,080 | 3,105 | 3,055 | 3,080 | +0.82% | 884,000 | 8648億240万 | +3.46% | 23.91 | 4.24 |
11/30 | 3,150 | 3,155 | 3,055 | 3,055 | -3.02% | 1,736,000 | 8577億8290万 | +2.97% | 23.72 | 4.21 |
11/29 | 3,155 | 3,170 | 3,110 | 3,150 | +0.96% | 1,252,000 | 8844億5700万 | +6.45% | 24.46 | 4.34 |
11/28 | 3,070 | 3,130 | 3,060 | 3,120 | +2.63% | 1,326,000 | 8760億3360万 | +5.62% | 24.22 | 4.3 |
11/27 | 3,020 | 3,050 | 3,010 | 3,040 | +1% | 878,000 | 8535億7120万 | +3.09% | 23.6 | 4.19 |
11/26 | 3,010 | 3,050 | 2,963 | 3,010 | +1.45% | 1,482,000 | 8451億4780万 | +1.93% | 23.37 | 4.15 |
11/22 | 2,915 | 2,968 | 2,907 | 2,967 | +1.85% | 894,000 | 8330億7426万 | +0.41% | 23.03 | 4.09 |
11/21 | 2,850 | 2,923 | 2,846 | 2,913 | +0.69% | 1,120,000 | 8179億1214万 | -1.55% | 22.62 | 4.01 |
11/20 | 2,931 | 2,931 | 2,886 | 2,893 | -1.93% | 986,000 | 8122億9654万 | -2.49% | 22.46 | 3.99 |
11/19 | 2,937 | 2,960 | 2,929 | 2,950 | +0.44% | 840,000 | 8283億100万 | -0.84% | 22.9 | 4.07 |
11/16 | 2,987 | 3,030 | 2,921 | 2,937 | -1.38% | 1,485,000 | 8246億5086万 | -1.58% | 22.8 | 4.05 |
11/15 | 2,915 | 2,982 | 2,901 | 2,978 | +1.88% | 1,327,000 | 8361億6284万 | -0.63% | 23.12 | 4.1 |
11/14 | 2,920 | 2,942 | 2,891 | 2,923 | +0.31% | 1,251,000 | 8207億1994万 | -2.89% | 22.69 | 4.03 |
11/13 | 2,901 | 2,924 | 2,865 | 2,914 | -1.49% | 1,577,000 | 8181億9292万 | -3.7% | 22.62 | 4.02 |
11/12 | 2,986 | 3,005 | 2,951 | 2,958 | -1.89% | 1,666,000 | 8305億4724万 | -2.67% | 22.96 | 4.08 |
11/09 | 3,010 | 3,060 | 3,000 | 3,015 | 0% | 925,000 | 8465億5170万 | -1.12% | 23.41 | 4.15 |
11/08 | 3,025 | 3,045 | 2,984 | 3,015 | +0.53% | 1,234,000 | 8465億5170万 | -1.37% | 23.41 | 4.15 |
11/07 | 2,935 | 3,050 | 2,935 | 2,999 | +3.16% | 2,060,000 | 8420億5922万 | -2.34% | 23.28 | 4.13 |
11/06 | 2,932 | 2,934 | 2,888 | 2,907 | -1.02% | 1,976,000 | 8162億2746万 | -5.77% | 22.57 | 4.01 |
11/05 | 2,950 | 2,966 | 2,923 | 2,937 | -3.23% | 1,821,000 | 8246億5086万 | -5.35% | 22.8 | 4.05 |
11/02 | 2,990 | 3,040 | 2,968 | 3,035 | +2.78% | 1,637,000 | 8521億6730万 | -2.76% | 23.56 | 4.18 |
11/01 | 2,988 | 3,015 | 2,952 | 2,953 | -0.94% | 1,473,000 | 8291億4334万 | -5.75% | 22.93 | 4.07 |