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 |
---|
2023 | 10/1, 株式分割 1→2 |
2019 |
03/29 | 2,273 | 2,278 | 2,208 | 2,230 | -1% | 1,332,800 | 2265億4510万 | -1.85% | 11.5 | 1.16 |
03/28 | 2,248 | 2,270 | 2,208 | 2,253 | -1.31% | 1,700,600 | 2288億3087万 | -0.99% | 11.62 | 1.17 |
03/27 | 2,253 | 2,285 | 2,210 | 2,283 | 0% | 1,988,400 | 2318億7856万 | +0.2% | 11.77 | 1.19 |
03/26 | 2,228 | 2,298 | 2,205 | 2,283 | +3.16% | 1,557,400 | 2318億7856万 | +0.02% | 11.77 | 1.19 |
03/25 | 2,258 | 2,268 | 2,190 | 2,213 | -6.35% | 2,320,600 | 2247億6728万 | -3.22% | 11.41 | 1.15 |
03/22 | 2,355 | 2,405 | 2,330 | 2,363 | +3.05% | 2,120,600 | 2400億574万 | +3.17% | 12.19 | 1.23 |
03/20 | 2,268 | 2,293 | 2,253 | 2,293 | +1.89% | 1,066,600 | 2328億9446万 | -0.02% | 11.83 | 1.19 |
03/19 | 2,213 | 2,255 | 2,178 | 2,250 | +0.11% | 1,534,000 | 2285億7689万 | -2.26% | 11.61 | 1.17 |
03/18 | 2,230 | 2,250 | 2,213 | 2,248 | +3.57% | 1,275,200 | 2283億2292万 | -2.62% | 11.59 | 1.17 |
03/15 | 2,178 | 2,218 | 2,170 | 2,170 | +0.58% | 1,357,400 | 2204億4971万 | -6.14% | 11.19 | 1.13 |
03/14 | 2,200 | 2,205 | 2,155 | 2,158 | -0.46% | 1,176,400 | 2191億7984万 | -7.24% | 11.13 | 1.12 |
03/13 | 2,185 | 2,205 | 2,143 | 2,168 | -1.37% | 1,006,800 | 2201億9574万 | -7.21% | 11.18 | 1.13 |
03/12 | 2,250 | 2,275 | 2,195 | 2,198 | +0.57% | 1,240,200 | 2232億4343万 | -6.17% | 11.34 | 1.14 |
03/11 | 2,183 | 2,200 | 2,105 | 2,185 | +0.46% | 1,511,000 | 2219億7356万 | -6.74% | 11.27 | 1.14 |
03/08 | 2,250 | 2,253 | 2,153 | 2,175 | -3.97% | 1,861,200 | 2209億5766万 | -7.21% | 11.22 | 1.13 |
03/07 | 2,288 | 2,295 | 2,228 | 2,265 | -3.31% | 2,038,600 | 2301億74万 | -3.62% | 11.68 | 1.18 |
03/06 | 2,330 | 2,370 | 2,263 | 2,343 | -0.32% | 2,178,000 | 2379億7394万 | -0.87% | 12.08 | 1.22 |
03/05 | 2,418 | 2,450 | 2,345 | 2,350 | -4.76% | 1,950,200 | 2387億3587万 | -0.93% | 12.12 | 1.22 |
03/04 | 2,373 | 2,535 | 2,370 | 2,468 | +7.52% | 2,877,200 | 2506億7266万 | +3.33% | 12.73 | 1.28 |
03/01 | 2,268 | 2,323 | 2,263 | 2,295 | +3.38% | 1,835,200 | 2331億4843万 | -4.41% | 11.84 | 1.19 |
02/28 | 2,330 | 2,330 | 2,205 | 2,220 | -5.53% | 2,581,600 | 2255億2920万 | -8.07% | 11.45 | 1.15 |
02/27 | 2,365 | 2,378 | 2,330 | 2,350 | -0.84% | 926,200 | 2387億3587万 | -3.09% | 12.12 | 1.22 |
02/26 | 2,398 | 2,408 | 2,345 | 2,370 | -0.32% | 1,088,400 | 2407億6766万 | -2.59% | 12.23 | 1.23 |
02/25 | 2,333 | 2,398 | 2,315 | 2,378 | +3.15% | 1,388,200 | 2415億2958万 | -2.6% | 12.26 | 1.24 |
02/22 | 2,290 | 2,313 | 2,270 | 2,305 | +0.22% | 977,200 | 2341億6433万 | -5.69% | 11.89 | 1.2 |
02/21 | 2,293 | 2,313 | 2,220 | 2,300 | -1.18% | 2,392,200 | 2336億5638万 | -6.05% | 11.86 | 1.2 |
02/20 | 2,378 | 2,388 | 2,305 | 2,328 | -2.51% | 1,663,000 | 2364億5010万 | -5.23% | 12.01 | 1.21 |
02/19 | 2,393 | 2,410 | 2,328 | 2,388 | +0.53% | 888,000 | 2425億4548万 | -3.14% | 12.32 | 1.24 |
02/18 | 2,378 | 2,383 | 2,330 | 2,375 | +2.59% | 1,140,200 | 2412億7561万 | -3.81% | 12.25 | 1.24 |
02/15 | 2,350 | 2,368 | 2,285 | 2,315 | -5.03% | 2,183,600 | 2351億8022万 | -6.35% | 11.94 | 1.2 |
02/14 | 2,485 | 2,500 | 2,415 | 2,438 | -2.89% | 1,345,000 | 2476億2497万 | -1.52% | 12.57 | 1.27 |
02/13 | 2,408 | 2,530 | 2,393 | 2,510 | +4.69% | 2,353,600 | 2549億9022万 | +1.5% | 12.95 | 1.31 |
02/12 | 2,360 | 2,425 | 2,330 | 2,398 | +1.37% | 1,988,200 | 2435億6138万 | -2.74% | 12.37 | 1.25 |
02/08 | 2,430 | 2,460 | 2,355 | 2,365 | -5.4% | 1,436,600 | 2402億5971万 | -3.71% | 12.2 | 1.23 |
02/07 | 2,450 | 2,585 | 2,448 | 2,500 | +3.73% | 2,580,000 | 2539億7433万 | +1.92% | 12.9 | 1.3 |
02/06 | 2,325 | 2,413 | 2,293 | 2,410 | +3.66% | 2,027,200 | 2448億3125万 | -1.43% | 12.43 | 1.25 |
02/05 | 2,230 | 2,345 | 2,203 | 2,325 | +4.26% | 1,903,600 | 2361億9612万 | -4.6% | 11.99 | 1.21 |
02/04 | 2,208 | 2,288 | 2,198 | 2,230 | +1.25% | 1,997,000 | 2265億4510万 | -8.23% | 11.5 | 1.16 |
02/01 | 2,283 | 2,325 | 2,190 | 2,203 | -4.96% | 2,978,200 | 2237億5138万 | -9.47% | 11.36 | 1.15 |
01/31 | 2,310 | 2,420 | 2,233 | 2,318 | -10.35% | 5,417,000 | 2354億3420万 | -4.9% | 11.95 | 1.21 |
01/30 | 2,635 | 2,645 | 2,565 | 2,585 | 0% | 1,155,200 | 2626億945万 | +5.86% | 13.33 | 1.34 |
01/29 | 2,650 | 2,650 | 2,520 | 2,585 | -6% | 2,237,600 | 2626億945万 | +6.12% | 13.33 | 1.34 |
01/28 | 2,800 | 2,855 | 2,715 | 2,750 | -1.61% | 1,596,800 | 2793億7176万 | +12.98% | 14.19 | 1.43 |
01/25 | 2,680 | 2,840 | 2,675 | 2,795 | +6.27% | 2,591,800 | 2839億4330万 | +15.35% | 14.42 | 1.45 |
01/24 | 2,520 | 2,630 | 2,515 | 2,630 | +5.94% | 1,351,800 | 2671億8099万 | +8.9% | 13.57 | 1.37 |
01/23 | 2,490 | 2,525 | 2,443 | 2,483 | -2.84% | 1,375,600 | 2521億9650万 | +2.88% | 12.81 | 1.29 |
01/22 | 2,590 | 2,625 | 2,525 | 2,555 | -0.58% | 1,176,200 | 2595億6176万 | +5.88% | 13.18 | 1.33 |
01/21 | 2,525 | 2,590 | 2,520 | 2,570 | +4.79% | 1,685,800 | 2610億8561万 | +6.55% | 13.26 | 1.34 |
01/18 | 2,413 | 2,493 | 2,385 | 2,453 | +2.94% | 2,012,600 | 2491億4881万 | +1.64% | 12.65 | 1.28 |
01/17 | 2,490 | 2,510 | 2,368 | 2,383 | -5.46% | 2,228,600 | 2420億3753万 | -1.59% | 12.29 | 1.24 |
01/16 | 2,550 | 2,560 | 2,488 | 2,520 | -1.37% | 1,375,400 | 2560億612万 | +3.36% | 13 | 1.31 |
01/15 | 2,415 | 2,560 | 2,408 | 2,555 | +3.13% | 1,340,800 | 2595億6176万 | +4.12% | 13.18 | 1.33 |
01/11 | 2,470 | 2,540 | 2,463 | 2,478 | +1.02% | 1,632,800 | 2516億8856万 | +0.18% | 12.78 | 1.29 |
01/10 | 2,428 | 2,525 | 2,423 | 2,453 | +2.51% | 1,894,800 | 2491億4881万 | -1.39% | 12.65 | 1.28 |
01/09 | 2,360 | 2,405 | 2,323 | 2,393 | +0.74% | 920,400 | 2430億5343万 | -4.45% | 12.34 | 1.24 |
01/08 | 2,330 | 2,413 | 2,325 | 2,375 | +2.81% | 1,219,200 | 2412億7561万 | -5.83% | 12.25 | 1.24 |
01/07 | 2,273 | 2,340 | 2,260 | 2,310 | +6.33% | 1,069,800 | 2346億7228万 | -9.06% | 11.92 | 1.2 |
01/04 | 2,203 | 2,225 | 2,115 | 2,173 | -5.65% | 1,500,400 | 2207億369万 | -15.14% | 11.21 | 1.13 |
2018 |
12/28 | 2,290 | 2,360 | 2,290 | 2,303 | +0.33% | 963,400 | 2339億1035万 | -11.03% | 11.88 | 1.2 |
12/27 | 2,350 | 2,385 | 2,255 | 2,295 | +3.85% | 1,283,000 | 2331億4843万 | -12.04% | 11.84 | 1.19 |
12/26 | 2,205 | 2,258 | 2,153 | 2,210 | +2.31% | 941,600 | 2245億1330万 | -15.75% | 11.4 | 1.15 |
12/25 | 2,185 | 2,235 | 2,155 | 2,160 | -5.98% | 940,600 | 2194億3382万 | -18.4% | 11.14 | 1.12 |
12/21 | 2,298 | 2,360 | 2,270 | 2,298 | -0.33% | 1,357,800 | 2334億240万 | -13.89% | 11.85 | 1.19 |
12/20 | 2,375 | 2,403 | 2,278 | 2,305 | -5.05% | 1,473,200 | 2341億6433万 | -14.38% | 11.89 | 1.2 |
12/19 | 2,413 | 2,458 | 2,348 | 2,428 | -0.72% | 1,260,000 | 2466億907万 | -10.56% | 12.52 | 1.26 |
12/18 | 2,465 | 2,488 | 2,415 | 2,445 | -3.36% | 1,702,600 | 2483億8689万 | -10.44% | 12.61 | 1.27 |
12/17 | 2,478 | 2,560 | 2,470 | 2,530 | +2.33% | 939,000 | 2570億2202万 | -8.03% | 13.05 | 1.32 |
12/14 | 2,560 | 2,565 | 2,420 | 2,473 | -4.9% | 1,715,400 | 2511億8061万 | -10.71% | 12.75 | 1.29 |
12/13 | 2,600 | 2,630 | 2,555 | 2,600 | +0.97% | 1,012,000 | 2641億3330万 | -6.94% | 13.41 | 1.35 |
12/12 | 2,575 | 2,610 | 2,500 | 2,575 | +3.1% | 1,407,000 | 2615億9355万 | -8.49% | 13.28 | 1.34 |
12/11 | 2,530 | 2,560 | 2,470 | 2,498 | -1.28% | 886,000 | 2537億2035万 | -11.81% | 12.88 | 1.3 |
12/10 | 2,530 | 2,570 | 2,505 | 2,530 | -2.32% | 889,600 | 2570億2202万 | -11.51% | 13.05 | 1.32 |
12/07 | 2,695 | 2,715 | 2,570 | 2,590 | -2.63% | 1,275,600 | 2631億1740万 | -10.35% | 13.36 | 1.35 |
12/06 | 2,750 | 2,755 | 2,620 | 2,660 | -4.49% | 1,498,200 | 2702億2868万 | -8.5% | 13.72 | 1.38 |
12/05 | 2,850 | 2,865 | 2,780 | 2,785 | -5.27% | 1,337,800 | 2829億2740万 | -4.72% | 14.37 | 1.45 |
12/04 | 2,995 | 3,070 | 2,930 | 2,940 | -2.65% | 1,186,200 | 2986億7381万 | +0.31% | 15.17 | 1.53 |
12/03 | 2,950 | 3,065 | 2,945 | 3,020 | +6.34% | 1,647,800 | 3068億99万 | +3.04% | 15.58 | 1.57 |
11/30 | 2,850 | 2,850 | 2,810 | 2,840 | -0.7% | 817,000 | 2885億1483万 | -2.94% | 14.65 | 1.48 |
11/29 | 2,900 | 2,960 | 2,855 | 2,860 | +0.7% | 995,000 | 2905億4663万 | -2.29% | 14.75 | 1.49 |
11/28 | 2,805 | 2,845 | 2,760 | 2,840 | +0.53% | 2,010,600 | 2885億1483万 | -3.3% | 14.65 | 1.48 |
11/27 | 2,870 | 2,895 | 2,770 | 2,825 | -0.18% | 1,253,000 | 2869億9099万 | -4.11% | 14.57 | 1.47 |
11/26 | 2,870 | 2,925 | 2,810 | 2,830 | -1.05% | 1,148,400 | 2874億9894万 | -4.55% | 14.6 | 1.47 |
11/22 | 2,825 | 2,865 | 2,775 | 2,860 | +1.24% | 1,194,800 | 2905億4663万 | -4.03% | 14.75 | 1.49 |
11/21 | 2,635 | 2,840 | 2,635 | 2,825 | +6.81% | 1,623,200 | 2869億9099万 | -5.64% | 14.57 | 1.47 |
11/20 | 2,695 | 2,705 | 2,635 | 2,645 | -5.7% | 1,341,200 | 2687億484万 | -12.3% | 13.64 | 1.38 |
11/19 | 2,745 | 2,855 | 2,735 | 2,805 | +3.7% | 1,070,800 | 2849億5919万 | -7.67% | 14.47 | 1.46 |
11/16 | 2,790 | 2,795 | 2,705 | 2,705 | -5.91% | 1,374,800 | 2748億22万 | -11.37% | 13.95 | 1.41 |
11/15 | 2,850 | 2,930 | 2,835 | 2,875 | 0% | 772,200 | 2920億7047万 | -6.41% | 14.83 | 1.5 |
11/14 | 2,860 | 2,915 | 2,840 | 2,875 | +2.31% | 1,044,600 | 2920億7047万 | -6.66% | 14.83 | 1.5 |
11/13 | 2,875 | 2,890 | 2,795 | 2,810 | -5.55% | 1,746,200 | 2854億6714万 | -9% | 14.5 | 1.46 |
11/12 | 2,930 | 3,005 | 2,905 | 2,975 | -0.5% | 960,200 | 3022億2945万 | -3.94% | 15.35 | 1.55 |
11/09 | 3,060 | 3,075 | 2,965 | 2,990 | -3.24% | 1,295,600 | 3037億5329万 | -3.73% | 15.42 | 1.56 |
11/08 | 3,160 | 3,185 | 3,070 | 3,090 | -0.32% | 1,100,400 | 3139億1227万 | -0.99% | 15.94 | 1.61 |
11/07 | 3,040 | 3,165 | 3,010 | 3,100 | +2.14% | 1,367,400 | 3149億2816万 | -1.15% | 15.99 | 1.61 |
11/06 | 3,125 | 3,155 | 3,020 | 3,035 | -4.41% | 1,398,400 | 3083億2483万 | -3.65% | 15.66 | 1.58 |
11/05 | 3,225 | 3,300 | 3,155 | 3,175 | -3.05% | 1,676,400 | 3225億4739万 | +0.25% | 16.38 | 1.65 |
11/02 | 3,060 | 3,315 | 3,055 | 3,275 | +8.09% | 1,975,600 | 3327億637万 | +3.21% | 16.89 | 1.7 |
11/01 | 3,050 | 3,120 | 2,945 | 3,030 | -1.46% | 1,951,600 | 3078億1688万 | -4.6% | 15.63 | 1.58 |
10/31 | 3,035 | 3,240 | 2,845 | 3,075 | +3.02% | 3,609,400 | 3123億8842万 | -3.73% | 15.86 | 1.6 |
10/30 | 2,820 | 3,040 | 2,815 | 2,985 | +2.23% | 2,304,000 | 3032億4535万 | -6.98% | 15.4 | 1.55 |