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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 7,050 | 7,085 | 6,910 | 7,015 | +0.36% | 102,000 | 705億5406万 | -1.27% | 6.22 | 2.53 |
| 03/28 | 6,940 | 6,990 | 6,810 | 6,990 | -0.43% | 128,000 | 703億262万 | -1.84% | 6.2 | 2.52 |
| 03/27 | 6,905 | 7,050 | 6,905 | 7,020 | +0.79% | 133,400 | 706億435万 | -1.63% | 6.23 | 2.53 |
| 03/26 | 6,940 | 6,965 | 6,835 | 6,965 | +1.98% | 137,200 | 700億5118万 | -2.61% | 6.18 | 2.51 |
| 03/25 | 6,785 | 6,835 | 6,705 | 6,830 | -2.57% | 160,000 | 686億9340万 | -4.72% | 6.06 | 2.46 |
| 03/22 | 6,985 | 7,095 | 6,935 | 7,010 | +1.37% | 159,000 | 705億377万 | -2.44% | 6.22 | 2.53 |
| 03/20 | 6,860 | 6,925 | 6,830 | 6,915 | +0.66% | 98,800 | 695億4830万 | -3.97% | 6.13 | 2.49 |
| 03/19 | 6,845 | 6,930 | 6,775 | 6,870 | +0.66% | 121,000 | 690億9571万 | -4.89% | 6.09 | 2.47 |
| 03/18 | 6,885 | 6,885 | 6,795 | 6,825 | +1.11% | 141,200 | 686億4312万 | -6.15% | 6.05 | 2.46 |
| 03/15 | 6,720 | 6,845 | 6,715 | 6,750 | +0.3% | 147,200 | 678億8880万 | -7.66% | 5.99 | 2.43 |
| 03/14 | 6,870 | 6,940 | 6,700 | 6,730 | -0.88% | 199,400 | 676億8764万 | -8.58% | 5.97 | 2.42 |
| 03/13 | 6,880 | 7,035 | 6,755 | 6,790 | -1.74% | 225,000 | 682億9110万 | -8.49% | 6.02 | 2.45 |
| 03/12 | 6,825 | 6,980 | 6,800 | 6,910 | +3.44% | 254,000 | 694億9801万 | -7.52% | 6.13 | 2.49 |
| 03/11 | 6,670 | 6,745 | 6,465 | 6,680 | -1.18% | 326,200 | 671億8476万 | -11.17% | 5.93 | 2.41 |
| 03/08 | 6,990 | 6,995 | 6,670 | 6,760 | -5.32% | 481,200 | 679億8937万 | -10.62% | 6 | 2.44 |
| 03/07 | 7,510 | 7,555 | 7,110 | 7,140 | -6.54% | 639,600 | 718億1126万 | -6.06% | 6.33 | 2.57 |
| 03/06 | 7,410 | 7,710 | 7,380 | 7,640 | +2.96% | 450,800 | 768億4006万 | +0.33% | 6.78 | 2.75 |
| 03/05 | 7,455 | 7,525 | 7,365 | 7,420 | -1.79% | 179,800 | 746億2739万 | -2.5% | 6.58 | 2.67 |
| 03/04 | 7,450 | 7,670 | 7,435 | 7,555 | +2.37% | 270,600 | 759億8516万 | -0.79% | 6.7 | 2.72 |
| 03/01 | 7,355 | 7,440 | 7,320 | 7,380 | +0.82% | 148,000 | 742億2508万 | -3.12% | 6.55 | 2.66 |
| 02/28 | 7,460 | 7,495 | 7,310 | 7,320 | -3.05% | 243,800 | 736億2163万 | -3.84% | 6.49 | 2.64 |
| 02/27 | 7,470 | 7,570 | 7,375 | 7,550 | +0.33% | 186,400 | 759億3488万 | -0.66% | 6.7 | 2.72 |
| 02/26 | 7,625 | 7,675 | 7,480 | 7,525 | -0.73% | 194,400 | 756億8344万 | -0.74% | 6.67 | 2.71 |
| 02/25 | 7,545 | 7,645 | 7,525 | 7,580 | +1.61% | 231,200 | 762億3660万 | +0.16% | 6.72 | 2.73 |
| 02/22 | 7,350 | 7,515 | 7,320 | 7,460 | +0.61% | 190,200 | 750億2969万 | -1.21% | 6.62 | 2.69 |
| 02/21 | 7,360 | 7,465 | 7,295 | 7,415 | +0.68% | 154,600 | 745億7710万 | -1.51% | 6.58 | 2.67 |
| 02/20 | 7,390 | 7,445 | 7,330 | 7,365 | -0.81% | 142,800 | 740億7422万 | -1.9% | 6.53 | 2.65 |
| 02/19 | 7,340 | 7,430 | 7,260 | 7,425 | +0.88% | 144,000 | 746億7768万 | -0.89% | 6.59 | 2.67 |
| 02/18 | 7,430 | 7,525 | 7,325 | 7,360 | +1.45% | 189,800 | 740億2393万 | -1.31% | 6.53 | 2.65 |
| 02/15 | 7,295 | 7,340 | 7,155 | 7,255 | -1.96% | 286,200 | 729億6788万 | -2.24% | 6.44 | 2.61 |
| 02/14 | 7,405 | 7,650 | 7,300 | 7,400 | -1.07% | 450,000 | 744億2624万 | +0.16% | 6.56 | 2.67 |
| 02/13 | 8,135 | 8,185 | 7,395 | 7,480 | -7.6% | 863,200 | 752億3084万 | +1.81% | 6.64 | 2.69 |
| 02/12 | 7,855 | 8,110 | 7,855 | 8,095 | +4.25% | 268,800 | 814億1627万 | +10.97% | 7.18 | 2.92 |
| 02/08 | 7,895 | 7,905 | 7,655 | 7,765 | -3.48% | 351,600 | 780億9726万 | +7.73% | 6.89 | 2.8 |
| 02/07 | 8,125 | 8,190 | 8,000 | 8,045 | -1.71% | 214,400 | 809億1339万 | +12.58% | 7.14 | 2.9 |
| 02/06 | 8,300 | 8,340 | 8,110 | 8,185 | +1.05% | 289,600 | 823億2145万 | +15.67% | 7.26 | 2.95 |
| 02/05 | 8,165 | 8,235 | 8,050 | 8,100 | 0% | 200,200 | 814億6656万 | +15.88% | 7.19 | 2.92 |
| 02/04 | 7,855 | 8,100 | 7,840 | 8,100 | +4.52% | 369,400 | 814億6656万 | +17.39% | 7.19 | 2.92 |
| 02/01 | 7,780 | 7,915 | 7,735 | 7,750 | +0.39% | 308,400 | 779億4640万 | +13.42% | 6.87 | 2.79 |
| 01/31 | 7,635 | 7,720 | 7,565 | 7,720 | +3.14% | 235,800 | 776億4467万 | +13.71% | 6.85 | 2.78 |
| 01/30 | 7,645 | 7,660 | 7,465 | 7,485 | -0.47% | 161,200 | 752億8113万 | +10.74% | 6.64 | 2.7 |
| 01/29 | 7,485 | 7,525 | 7,295 | 7,520 | -0.4% | 257,600 | 756億3315万 | +11.67% | 6.67 | 2.71 |
| 01/28 | 7,645 | 7,720 | 7,510 | 7,550 | -0.79% | 236,000 | 759億3488万 | +12.38% | 6.7 | 2.72 |
| 01/25 | 7,225 | 7,670 | 7,225 | 7,610 | +5.26% | 429,600 | 765億3833万 | +13.46% | 6.75 | 2.74 |
| 01/24 | 7,000 | 7,250 | 6,965 | 7,230 | +2.7% | 160,800 | 727億1644万 | +7.86% | 6.41 | 2.6 |
| 01/23 | 6,940 | 7,090 | 6,915 | 7,040 | -0.35% | 214,400 | 708億550万 | +4.84% | 6.24 | 2.54 |
| 01/22 | 7,190 | 7,225 | 7,000 | 7,065 | -1.81% | 181,400 | 710億5694万 | +5.09% | 6.27 | 2.54 |
| 01/21 | 7,390 | 7,400 | 7,170 | 7,195 | +0.42% | 200,600 | 723億6443万 | +6.77% | 6.38 | 2.59 |
| 01/18 | 6,935 | 7,175 | 6,910 | 7,165 | +3.69% | 285,600 | 720億6270万 | +5.94% | 6.36 | 2.58 |
| 01/17 | 7,000 | 7,105 | 6,890 | 6,910 | +0.29% | 217,400 | 694億9801万 | +1.56% | 6.13 | 2.49 |
| 01/16 | 7,045 | 7,155 | 6,850 | 6,890 | -0.93% | 272,600 | 692億9686万 | +0.32% | 6.11 | 2.48 |
| 01/15 | 6,570 | 6,985 | 6,530 | 6,955 | +5.62% | 292,200 | 699億5060万 | +0.32% | 6.17 | 2.51 |
| 01/11 | 6,490 | 6,780 | 6,480 | 6,585 | +2.33% | 349,200 | 662億2929万 | -5.78% | 5.84 | 2.37 |
| 01/10 | 6,360 | 6,480 | 6,285 | 6,435 | +0.23% | 324,400 | 647億2065万 | -8.66% | 5.71 | 2.32 |
| 01/09 | 6,500 | 6,550 | 6,365 | 6,420 | +0.63% | 231,200 | 645億6979万 | -9.64% | 5.69 | 2.31 |
| 01/08 | 6,210 | 6,435 | 6,210 | 6,380 | +3.07% | 187,000 | 641億6748万 | -10.96% | 5.66 | 2.3 |
| 01/07 | 6,185 | 6,265 | 6,090 | 6,190 | +4.92% | 196,000 | 622億5654万 | -14.4% | 5.49 | 2.23 |
| 01/04 | 5,980 | 5,985 | 5,710 | 5,900 | -5.14% | 274,600 | 593億3984万 | -19.28% | 5.23 | 2.13 |
| 2018 |
| 12/28 | 6,270 | 6,405 | 6,125 | 6,220 | -1.43% | 294,800 | 625億5827万 | -15.8% | 5.52 | 2.24 |
| 12/27 | 6,500 | 6,500 | 6,200 | 6,310 | +4.9% | 309,200 | 634億6345万 | -15.49% | 5.6 | 2.27 |
| 12/26 | 6,045 | 6,185 | 5,850 | 6,015 | +2.65% | 345,000 | 604億9646万 | -20.19% | 5.34 | 2.17 |
| 12/25 | 6,015 | 6,190 | 5,835 | 5,860 | -8.94% | 459,200 | 589億3753万 | -23.12% | 5.2 | 2.11 |
| 12/21 | 6,530 | 6,700 | 6,345 | 6,435 | -2.94% | 436,000 | 647億2065万 | -16.5% | 5.71 | 2.32 |
| 12/20 | 6,805 | 6,935 | 6,545 | 6,630 | -4.88% | 310,200 | 666億8188万 | -14.75% | 5.88 | 2.39 |
| 12/19 | 6,860 | 7,045 | 6,730 | 6,970 | +1.6% | 230,600 | 701億147万 | -10.89% | 6.18 | 2.51 |
| 12/18 | 6,915 | 7,055 | 6,770 | 6,860 | -3.72% | 244,000 | 689億9513万 | -12.32% | 6.09 | 2.47 |
| 12/17 | 7,215 | 7,375 | 7,115 | 7,125 | -2.2% | 221,200 | 716億6040万 | -9.12% | 6.32 | 2.57 |
| 12/14 | 7,450 | 7,495 | 7,250 | 7,285 | -2.87% | 187,000 | 732億6961万 | -7.13% | 6.46 | 2.62 |
| 12/13 | 7,525 | 7,650 | 7,440 | 7,500 | -0.33% | 173,400 | 754億3200万 | -4.47% | 6.65 | 2.7 |
| 12/12 | 7,305 | 7,580 | 7,280 | 7,525 | +3.72% | 235,200 | 756億8344万 | -4.14% | 6.67 | 2.71 |
| 12/11 | 7,525 | 7,595 | 7,215 | 7,255 | -2.88% | 312,400 | 729億6788万 | -7.52% | 6.44 | 2.61 |
| 12/10 | 7,535 | 7,675 | 7,360 | 7,470 | -4.05% | 356,600 | 751億3027万 | -4.93% | 6.63 | 2.69 |
| 12/07 | 8,230 | 8,390 | 7,635 | 7,785 | -5.06% | 640,400 | 782億9841万 | -0.95% | 6.91 | 2.8 |
| 12/06 | 8,495 | 8,495 | 8,105 | 8,200 | -3.47% | 438,400 | 824億7232万 | +4.59% | 7.27 | 2.95 |
| 12/05 | 8,310 | 8,565 | 8,295 | 8,495 | -0.18% | 362,800 | 854億3931万 | +8.87% | 7.54 | 3.06 |
| 12/04 | 8,650 | 8,785 | 8,505 | 8,510 | +1.61% | 734,000 | 855億9017万 | +10.05% | 7.55 | 3.07 |
| 12/03 | 8,135 | 8,470 | 8,065 | 8,375 | +5.15% | 521,800 | 842億3240万 | +9.53% | 7.43 | 3.02 |
| 11/30 | 7,925 | 7,970 | 7,815 | 7,965 | +0.25% | 196,400 | 801億878万 | +5.26% | 7.07 | 2.87 |
| 11/29 | 8,065 | 8,130 | 7,925 | 7,945 | +0.25% | 251,000 | 799億763万 | +5.75% | 7.05 | 2.86 |
| 11/28 | 7,950 | 8,010 | 7,755 | 7,925 | -1.31% | 305,000 | 797億648万 | +5.99% | 7.03 | 2.85 |
| 11/27 | 8,200 | 8,240 | 7,985 | 8,030 | -1.17% | 192,600 | 807億6252万 | +7.81% | 7.12 | 2.89 |
| 11/26 | 7,870 | 8,165 | 7,855 | 8,125 | +3.5% | 283,200 | 817億1800万 | +9.49% | 7.21 | 2.93 |
| 11/22 | 8,270 | 8,355 | 7,820 | 7,850 | -4.56% | 460,600 | 789億5216万 | +6.28% | 6.96 | 2.83 |
| 11/21 | 7,910 | 8,325 | 7,890 | 8,225 | +2.11% | 433,600 | 827億2376万 | +11.69% | 7.3 | 2.96 |
| 11/20 | 7,885 | 8,185 | 7,790 | 8,055 | -1.04% | 315,200 | 810億1396万 | +9.91% | 7.15 | 2.9 |
| 11/19 | 7,940 | 8,220 | 7,940 | 8,140 | +1.75% | 297,200 | 818億6886万 | +11.63% | 7.22 | 2.93 |
| 11/16 | 8,175 | 8,315 | 7,895 | 8,000 | -2.26% | 734,200 | 804億6080万 | +10.31% | 7.1 | 2.88 |
| 11/15 | 7,590 | 8,285 | 7,510 | 8,185 | +5.75% | 1,025,000 | 823億2145万 | +13.33% | 7.26 | 2.95 |
| 11/14 | 7,190 | 7,740 | 7,040 | 7,740 | +9.94% | 1,253,000 | 778億4582万 | +7.86% | 6.87 | 2.79 |
| 11/13 | 7,040 | 7,070 | 6,710 | 7,040 | -2.83% | 419,000 | 708億550万 | -1.72% | 6.24 | 2.54 |
| 11/12 | 7,060 | 7,350 | 7,060 | 7,245 | +0.14% | 283,400 | 728億6731万 | +0.93% | 6.43 | 2.61 |
| 11/09 | 7,380 | 7,455 | 7,225 | 7,235 | -2.89% | 240,400 | 727億6673万 | +0.46% | 6.42 | 2.61 |
| 11/08 | 7,665 | 7,690 | 7,420 | 7,450 | -0.4% | 272,600 | 749億2912万 | +2.84% | 6.61 | 2.68 |
| 11/07 | 7,415 | 7,625 | 7,365 | 7,480 | +1.15% | 331,600 | 752億3084万 | +2.78% | 6.64 | 2.69 |
| 11/06 | 7,585 | 7,600 | 7,370 | 7,395 | -2.05% | 224,000 | 743億7595万 | +1.08% | 6.56 | 2.66 |
| 11/05 | 7,465 | 7,585 | 7,375 | 7,550 | -0.07% | 260,400 | 759億3488万 | +2.57% | 6.7 | 2.72 |
| 11/02 | 7,415 | 7,560 | 7,345 | 7,555 | +3.78% | 411,800 | 759億8516万 | +2.09% | 6.7 | 2.72 |
| 11/01 | 7,255 | 7,340 | 7,100 | 7,280 | -0.14% | 292,000 | 732億1932万 | -2.06% | 6.46 | 2.62 |
| 10/31 | 6,950 | 7,300 | 6,895 | 7,290 | +8.24% | 445,600 | 733億1990万 | -2.62% | 6.47 | 2.63 |
| 10/30 | 6,240 | 6,745 | 6,225 | 6,735 | +6.31% | 374,600 | 677億3793万 | -10.63% | 5.97 | 2.43 |
