株価チャート
2018/10/11～2019/03/29
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 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 2,800 | 2,805 | 2,750 | 2,750 | -3.51% | 7,200 | 519億2000万 | -0.87% | 18.1 | 1.16 |
| 03/27 | 2,800 | 2,850 | 2,800 | 2,850 | +0.71% | 1,400 | 538億800万 | +2.52% | 18.76 | 1.21 |
| 03/26 | 2,825 | 2,830 | 2,825 | 2,830 | -0.18% | 1,200 | 534億3040万 | +1.8% | 18.62 | 1.2 |
| 03/25 | 2,775 | 2,835 | 2,775 | 2,835 | +2.16% | 1,600 | 535億2480万 | +1.91% | 18.66 | 1.2 |
| 03/22 | 2,770 | 2,810 | 2,770 | 2,775 | -0.72% | 3,800 | 523億9200万 | -0.14% | 18.26 | 1.17 |
| 03/20 | 2,700 | 2,905 | 2,700 | 2,795 | +3.52% | 7,800 | 527億6960万 | +0.58% | 18.39 | 1.18 |
| 03/18 | 2,700 | 2,725 | 2,680 | 2,700 | +0.75% | 12,800 | 509億7600万 | -2.77% | 17.77 | 1.14 |
| 03/15 | 2,690 | 2,710 | 2,675 | 2,680 | -0.37% | 6,000 | 505億9840万 | -3.67% | 17.64 | 1.13 |
| 03/14 | 2,685 | 2,725 | 2,670 | 2,690 | +0.19% | 11,000 | 507億8720万 | -3.41% | 17.7 | 1.14 |
| 03/13 | 2,700 | 2,735 | 2,670 | 2,685 | +0.19% | 10,400 | 506億9280万 | -3.69% | 17.67 | 1.14 |
| 03/12 | 2,700 | 2,725 | 2,675 | 2,680 | -0.37% | 6,400 | 505億9840万 | -3.98% | 17.64 | 1.13 |
| 03/11 | 2,725 | 2,725 | 2,635 | 2,690 | -2.71% | 6,800 | 507億8720万 | -3.69% | 17.7 | 1.14 |
| 03/08 | 2,735 | 2,765 | 2,735 | 2,765 | -0.18% | 400 | 522億320万 | -1.07% | 18.2 | 1.17 |
| 03/05 | 2,795 | 2,795 | 2,770 | 2,770 | 0% | 1,400 | 522億9760万 | -0.86% | 18.23 | 1.17 |
| 03/04 | 2,780 | 2,780 | 2,750 | 2,770 | -0.36% | 1,400 | 522億9760万 | -0.86% | 18.23 | 1.17 |
| 02/28 | 2,800 | 2,800 | 2,775 | 2,780 | -0.71% | 1,200 | 524億8640万 | -0.5% | 18.3 | 1.18 |
| 02/26 | 2,800 | 2,800 | 2,800 | 2,800 | +0.72% | 200 | 528億6400万 | +0.18% | 18.43 | 1.19 |
| 02/25 | 2,795 | 2,800 | 2,780 | 2,780 | +0.54% | 1,400 | 524億8640万 | -0.47% | 18.3 | 1.18 |
| 02/22 | 2,815 | 2,815 | 2,765 | 2,765 | -1.78% | 1,600 | 522億320万 | -0.9% | 18.2 | 1.17 |
| 02/21 | 2,825 | 2,825 | 2,800 | 2,815 | -0.35% | 3,000 | 531億4720万 | +0.97% | 18.53 | 1.19 |
| 02/20 | 2,810 | 2,850 | 2,810 | 2,825 | -0.35% | 4,000 | 533億3600万 | +1.4% | 18.59 | 1.2 |
| 02/19 | 2,855 | 2,870 | 2,835 | 2,835 | 0% | 800 | 535億2480万 | +1.83% | 18.66 | 1.2 |
| 02/18 | 2,835 | 2,835 | 2,835 | 2,835 | +0.35% | 200 | 535億2480万 | +1.94% | 18.66 | 1.2 |
| 02/15 | 2,825 | 2,865 | 2,825 | 2,825 | 0% | 2,200 | 533億3600万 | +1.66% | 18.59 | 1.2 |
| 02/14 | 2,840 | 2,885 | 2,825 | 2,825 | -2.25% | 6,200 | 533億3600万 | +1.73% | 18.59 | 1.2 |
| 02/12 | 2,920 | 2,920 | 2,875 | 2,890 | +1.4% | 1,800 | 545億6320万 | +4.18% | 19.02 | 1.22 |
| 02/08 | 2,850 | 2,865 | 2,830 | 2,850 | -1.04% | 800 | 538億800万 | +2.96% | 18.76 | 1.21 |
| 02/07 | 2,810 | 2,880 | 2,800 | 2,880 | +4.16% | 2,200 | 543億7440万 | +4.08% | 18.95 | 1.22 |
| 02/06 | 2,775 | 2,775 | 2,765 | 2,765 | -0.36% | 800 | 522億320万 | -0.04% | 18.2 | 1.17 |
| 02/05 | 2,775 | 2,775 | 2,775 | 2,775 | +0.54% | 1,200 | 523億9200万 | +0.22% | 18.26 | 1.17 |
| 02/04 | 2,825 | 2,830 | 2,760 | 2,760 | -2.3% | 3,000 | 521億880万 | -0.47% | 18.16 | 1.17 |
| 02/01 | 2,770 | 2,825 | 2,750 | 2,825 | +2.73% | 2,600 | 533億3600万 | +1.73% | 18.59 | 1.2 |
| 01/31 | 2,775 | 2,800 | 2,750 | 2,750 | -0.72% | 2,000 | 519億2000万 | -1.11% | 18.1 | 1.16 |
| 01/30 | 2,765 | 2,770 | 2,730 | 2,770 | +0.91% | 1,600 | 522億9760万 | -0.61% | 18.23 | 1.17 |
| 01/29 | 2,750 | 2,750 | 2,735 | 2,745 | +0.73% | 600 | 518億2560万 | -1.72% | 18.07 | 1.16 |
| 01/28 | 2,750 | 2,750 | 2,725 | 2,725 | -0.91% | 1,000 | 514億4800万 | -2.71% | 17.93 | 1.15 |
| 01/25 | 2,770 | 2,815 | 2,750 | 2,750 | +0.73% | 4,400 | 519億2000万 | -2.1% | 18.1 | 1.16 |
| 01/24 | 2,775 | 2,775 | 2,700 | 2,730 | -1.62% | 3,200 | 515億4240万 | -3.09% | 17.97 | 1.16 |
| 01/23 | 2,775 | 2,775 | 2,750 | 2,775 | 0% | 3,600 | 523億9200万 | -1.84% | 18.26 | 1.17 |
| 01/22 | 2,775 | 2,780 | 2,770 | 2,775 | -0.89% | 1,400 | 523億9200万 | -2.01% | 18.26 | 1.17 |
| 01/16 | 2,775 | 2,800 | 2,775 | 2,800 | +1.63% | 1,000 | 528億6400万 | -1.41% | 18.43 | 1.19 |
| 01/15 | 2,750 | 2,870 | 2,750 | 2,755 | +1.47% | 6,800 | 520億1440万 | -3.2% | 18.13 | 1.17 |
| 01/11 | 2,715 | 2,715 | 2,715 | 2,715 | +0.56% | 600 | 512億5920万 | -4.94% | 17.87 | 1.15 |
| 01/10 | 2,700 | 2,750 | 2,700 | 2,700 | -2.17% | 2,200 | 509億7600万 | -5.79% | 17.77 | 1.14 |
| 01/08 | 2,780 | 2,790 | 2,735 | 2,760 | -0.72% | 1,800 | 521億880万 | -4% | 18.16 | 1.17 |
| 01/07 | 2,785 | 2,790 | 2,780 | 2,780 | +0.36% | 1,000 | 524億8640万 | -3.61% | 18.3 | 1.18 |
| 01/04 | 2,775 | 2,775 | 2,765 | 2,770 | -0.18% | 1,600 | 522億9760万 | -4.25% | 18.23 | 1.17 |
| 2018 |
| 12/28 | 2,775 | 2,820 | 2,770 | 2,775 | +0.18% | 1,600 | 523億9200万 | -4.38% | 18.26 | 1.17 |
| 12/27 | 2,785 | 2,825 | 2,730 | 2,770 | +0.18% | 14,200 | 522億9760万 | -4.88% | 18.23 | 1.17 |
| 12/26 | 2,770 | 2,800 | 2,760 | 2,765 | +1.47% | 3,200 | 522億320万 | -5.37% | 18.2 | 1.17 |
| 12/25 | 2,775 | 2,775 | 2,675 | 2,725 | -3.54% | 2,000 | 514億4800万 | -7.06% | 17.93 | 1.15 |
| 12/21 | 2,910 | 2,910 | 2,825 | 2,825 | -1.22% | 800 | 533億3600万 | -4.04% | 18.59 | 1.2 |
| 12/20 | 2,855 | 2,860 | 2,825 | 2,860 | +0.18% | 2,800 | 539億9680万 | -3.15% | 18.82 | 1.21 |
| 12/19 | 2,855 | 2,965 | 2,855 | 2,855 | 0% | 2,600 | 539億240万 | -3.55% | 18.79 | 1.21 |
| 12/18 | 2,830 | 2,895 | 2,780 | 2,855 | -0.87% | 2,600 | 539億240万 | -3.77% | 18.79 | 1.21 |
| 12/17 | 2,910 | 2,910 | 2,770 | 2,880 | -1.2% | 8,400 | 543億7440万 | -3.16% | 18.95 | 1.22 |
| 12/14 | 2,950 | 2,950 | 2,915 | 2,915 | +0.17% | 2,000 | 550億3520万 | -2.21% | 19.18 | 1.23 |
| 12/13 | 2,950 | 2,950 | 2,905 | 2,910 | -0.34% | 3,600 | 549億4080万 | -2.55% | 19.15 | 1.23 |
| 12/12 | 2,935 | 2,935 | 2,920 | 2,920 | -0.51% | 1,600 | 551億2960万 | -2.41% | 19.22 | 1.24 |
| 12/11 | 2,950 | 2,980 | 2,895 | 2,935 | +0.17% | 6,800 | 554億1280万 | -2.1% | 19.32 | 1.24 |
| 12/10 | 2,950 | 2,950 | 2,930 | 2,930 | -0.85% | 1,600 | 553億1840万 | -2.43% | 19.28 | 1.24 |
| 12/07 | 2,960 | 2,970 | 2,950 | 2,955 | -0.17% | 3,600 | 557億9040万 | -1.73% | 19.45 | 1.25 |
| 12/06 | 2,910 | 2,980 | 2,900 | 2,960 | +1.72% | 15,200 | 558億8480万 | -1.69% | 19.48 | 1.25 |
| 12/05 | 2,965 | 2,980 | 2,910 | 2,910 | -1.85% | 5,400 | 549億4080万 | -3.48% | 19.15 | 1.23 |
| 12/04 | 2,970 | 2,970 | 2,950 | 2,965 | 0% | 1,000 | 559億7920万 | -1.82% | 19.51 | 1.26 |
| 12/03 | 2,990 | 2,990 | 2,960 | 2,965 | -0.84% | 9,400 | 559億7920万 | -1.95% | 19.51 | 1.26 |
| 11/30 | 2,970 | 3,000 | 2,950 | 2,990 | +0.5% | 15,800 | 564億5120万 | -1.25% | 19.68 | 1.27 |
| 11/29 | 2,950 | 2,975 | 2,935 | 2,975 | +1.88% | 6,400 | 561億6800万 | -1.88% | 19.58 | 1.26 |
| 11/28 | 3,000 | 3,005 | 2,920 | 2,920 | -2.5% | 12,200 | 551億2960万 | -3.79% | 19.22 | 1.24 |
| 11/27 | 2,995 | 3,000 | 2,950 | 2,995 | 0% | 7,600 | 565億4560万 | -1.48% | 19.71 | 1.27 |
| 11/26 | 3,000 | 3,000 | 2,995 | 2,995 | -0.17% | 1,000 | 565億4560万 | -1.58% | 19.71 | 1.27 |
| 11/22 | 3,010 | 3,015 | 3,000 | 3,000 | -0.83% | 1,600 | 566億4000万 | -1.51% | 19.74 | 1.27 |
| 11/21 | 3,050 | 3,050 | 3,020 | 3,025 | +0.33% | 2,000 | 571億1200万 | -0.75% | 19.91 | 1.28 |
| 11/20 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 400 | 569億2320万 | -1.12% | 19.84 | 1.28 |
| 11/19 | 3,030 | 3,030 | 3,015 | 3,015 | -0.5% | 1,400 | 569億2320万 | -1.15% | 19.84 | 1.28 |
| 11/16 | 3,040 | 3,040 | 3,025 | 3,030 | -0.33% | 3,400 | 572億640万 | -0.69% | 19.94 | 1.28 |
| 11/15 | 3,040 | 3,040 | 3,035 | 3,040 | 0% | 1,400 | 573億9520万 | -0.39% | 20.01 | 1.29 |
| 11/14 | 3,050 | 3,050 | 3,025 | 3,040 | +0.33% | 5,200 | 573億9520万 | -0.43% | 20.01 | 1.29 |
| 11/13 | 3,050 | 3,050 | 3,030 | 3,030 | -0.33% | 2,800 | 572億640万 | -0.82% | 19.94 | 1.28 |
| 11/12 | 3,050 | 3,050 | 3,040 | 3,040 | -0.33% | 7,000 | 573億9520万 | -0.56% | 20.01 | 1.29 |
| 11/08 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 400 | 575億8400万 | -0.26% | 20.07 | 1.29 |
| 11/07 | 3,065 | 3,065 | 3,000 | 3,040 | -0.65% | 2,600 | 573億9520万 | -0.62% | 20.01 | 1.29 |
| 11/06 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 200 | 577億7280万 | +0.03% | 20.14 | 1.3 |
| 11/05 | 3,060 | 3,060 | 3,060 | 3,060 | -0.16% | 1,200 | 577億7280万 | 0% | 20.14 | 1.3 |
| 11/02 | 3,070 | 3,070 | 3,065 | 3,065 | +0.66% | 1,200 | 578億6720万 | +0.16% | 20.17 | 1.3 |
| 11/01 | 3,060 | 3,075 | 3,045 | 3,045 | -0.16% | 3,200 | 574億8960万 | -0.49% | 20.04 | 1.29 |
| 10/31 | 3,060 | 3,060 | 3,035 | 3,050 | 0% | 4,200 | 575億8400万 | -0.33% | 20.07 | 1.29 |
| 10/30 | 3,070 | 3,070 | 3,050 | 3,050 | 0% | 600 | 575億8400万 | -0.33% | 20.07 | 1.29 |
| 10/29 | 3,055 | 3,055 | 3,025 | 3,050 | -0.16% | 1,800 | 575億8400万 | -0.33% | 20.07 | 1.29 |
| 10/26 | 3,075 | 3,075 | 3,055 | 3,055 | -0.65% | 400 | 576億7840万 | -0.2% | 20.11 | 1.29 |
| 10/25 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 200 | 580億5600万 | +0.42% | 20.24 | 1.3 |
| 10/24 | 3,060 | 3,075 | 3,060 | 3,075 | +0.49% | 2,000 | 580億5600万 | +0.46% | 20.24 | 1.3 |
| 10/23 | 3,065 | 3,065 | 3,060 | 3,060 | +0.49% | 600 | 577億7280万 | +0.03% | 20.14 | 1.3 |
| 10/22 | 3,060 | 3,060 | 3,045 | 3,045 | -0.49% | 1,000 | 574億8960万 | -0.46% | 20.04 | 1.29 |
| 10/19 | 3,070 | 3,070 | 3,050 | 3,060 | -0.33% | 600 | 577億7280万 | +0.03% | 20.14 | 1.3 |
| 10/17 | 3,075 | 3,075 | 3,070 | 3,070 | +0.33% | 600 | 579億6160万 | +0.39% | 20.2 | 1.3 |
| 10/16 | 3,055 | 3,060 | 3,055 | 3,060 | +0.66% | 600 | 577億7280万 | +0.07% | 20.14 | 1.3 |
| 10/15 | 3,025 | 3,050 | 3,025 | 3,040 | -0.33% | 3,200 | 573億9520万 | -0.56% | 20.01 | 1.29 |
| 10/12 | 3,055 | 3,060 | 3,045 | 3,050 | +0.83% | 6,200 | 575億8400万 | -0.26% | 20.07 | 1.29 |
| 10/11 | 3,055 | 3,075 | 3,025 | 3,025 | -1.14% | 26,800 | 571億1200万 | -1.05% | 19.91 | 1.28 |
