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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,327 | 1,342 | 1,310 | 1,313 | -1.5% | 43,800 | 315億1200万 | -5.54% | 10.19 | 1.3 |
| 03/28 | 1,347 | 1,347 | 1,304 | 1,333 | -1.55% | 67,400 | 319億9200万 | -4.31% | 10.35 | 1.32 |
| 03/27 | 1,344 | 1,354 | 1,333 | 1,354 | -1.06% | 43,200 | 324億9600万 | -3.01% | 10.51 | 1.34 |
| 03/26 | 1,339 | 1,369 | 1,316 | 1,369 | +2.24% | 116,200 | 328億4400万 | -2.11% | 10.62 | 1.36 |
| 03/25 | 1,369 | 1,369 | 1,337 | 1,339 | -3.53% | 51,000 | 321億2400万 | -4.39% | 10.39 | 1.33 |
| 03/22 | 1,411 | 1,421 | 1,369 | 1,388 | -2.63% | 89,000 | 333億 | -1.1% | 10.77 | 1.38 |
| 03/20 | 1,415 | 1,433 | 1,375 | 1,425 | +0.74% | 72,200 | 342億 | +1.35% | 11.06 | 1.42 |
| 03/19 | 1,407 | 1,424 | 1,375 | 1,415 | +1.18% | 59,800 | 339億4800万 | +1.04% | 10.98 | 1.4 |
| 03/18 | 1,355 | 1,399 | 1,345 | 1,398 | +3.71% | 51,800 | 335億5200万 | +0.36% | 10.85 | 1.39 |
| 03/15 | 1,331 | 1,372 | 1,331 | 1,348 | +2.08% | 45,600 | 323億5200万 | -2.74% | 10.46 | 1.34 |
| 03/14 | 1,367 | 1,367 | 1,312 | 1,321 | -2% | 42,800 | 316億9200万 | -4.52% | 10.25 | 1.31 |
| 03/13 | 1,370 | 1,377 | 1,344 | 1,348 | -2.21% | 25,800 | 323億4000万 | -2.5% | 10.46 | 1.34 |
| 03/12 | 1,386 | 1,389 | 1,365 | 1,378 | +1.62% | 30,000 | 330億7200万 | 0% | 10.7 | 1.37 |
| 03/11 | 1,383 | 1,383 | 1,329 | 1,356 | -1.95% | 55,400 | 325億4400万 | -1.31% | 10.52 | 1.35 |
| 03/08 | 1,420 | 1,429 | 1,380 | 1,383 | -4.16% | 62,600 | 331億9200万 | +0.95% | 10.73 | 1.37 |
| 03/07 | 1,414 | 1,445 | 1,404 | 1,443 | +0.73% | 52,800 | 346億3200万 | +5.87% | 11.2 | 1.43 |
| 03/06 | 1,469 | 1,479 | 1,426 | 1,433 | -2.62% | 102,200 | 343億8000万 | +5.8% | 11.12 | 1.42 |
| 03/05 | 1,469 | 1,485 | 1,456 | 1,471 | -1.24% | 61,200 | 353億400万 | +9.21% | 11.42 | 1.46 |
| 03/04 | 1,458 | 1,513 | 1,458 | 1,490 | +3.01% | 106,400 | 357億4800万 | +11.32% | 11.56 | 1.48 |
| 03/01 | 1,444 | 1,472 | 1,434 | 1,446 | -0.07% | 89,600 | 347億400万 | +8.8% | 11.22 | 1.44 |
| 02/28 | 1,395 | 1,465 | 1,387 | 1,447 | +6.71% | 248,600 | 347億2800万 | +9.54% | 11.23 | 1.44 |
| 02/27 | 1,379 | 1,381 | 1,352 | 1,356 | -2.41% | 73,400 | 325億4400万 | +3.12% | 10.52 | 1.35 |
| 02/26 | 1,421 | 1,421 | 1,383 | 1,390 | -2.8% | 29,800 | 333億4800万 | +5.83% | 10.78 | 1.38 |
| 02/25 | 1,397 | 1,440 | 1,397 | 1,430 | +3.03% | 64,400 | 343億800万 | +9.04% | 11.09 | 1.42 |
| 02/22 | 1,382 | 1,395 | 1,364 | 1,388 | +0.73% | 43,200 | 333億 | +6.32% | 10.77 | 1.38 |
| 02/21 | 1,413 | 1,432 | 1,377 | 1,378 | -2.96% | 37,800 | 330億6000万 | +5.88% | 10.69 | 1.37 |
| 02/20 | 1,384 | 1,421 | 1,372 | 1,420 | +2.57% | 73,200 | 340億6800万 | +9.28% | 11.02 | 1.41 |
| 02/19 | 1,418 | 1,418 | 1,375 | 1,384 | -2.43% | 45,600 | 332億1600万 | +6.79% | 10.74 | 1.37 |
| 02/18 | 1,455 | 1,455 | 1,412 | 1,419 | -1.32% | 55,400 | 340億4400万 | +9.79% | 11.01 | 1.41 |
| 02/15 | 1,441 | 1,450 | 1,409 | 1,438 | -0.69% | 88,400 | 345億 | +11.69% | 11.16 | 1.43 |
| 02/14 | 1,245 | 1,460 | 1,242 | 1,448 | +12.21% | 295,000 | 347億4000万 | +13% | 11.23 | 1.44 |
| 02/13 | 1,200 | 1,290 | 1,187 | 1,290 | +5.09% | 125,200 | 309億6000万 | +1.1% | 10.01 | 1.28 |
| 02/12 | 1,213 | 1,239 | 1,176 | 1,228 | -0.04% | 91,600 | 294億6000万 | -3.8% | 9.53 | 1.22 |
| 02/08 | 1,253 | 1,274 | 1,225 | 1,228 | -3.57% | 54,000 | 294億7200万 | -3.91% | 9.53 | 1.22 |
| 02/07 | 1,279 | 1,290 | 1,251 | 1,274 | -0.55% | 54,200 | 305億6400万 | -0.51% | 9.88 | 1.26 |
| 02/06 | 1,260 | 1,289 | 1,252 | 1,281 | +1.07% | 43,600 | 307億3200万 | +0.12% | 9.94 | 1.27 |
| 02/05 | 1,288 | 1,290 | 1,262 | 1,267 | -0.86% | 39,800 | 304億800万 | -0.47% | 9.83 | 1.26 |
| 02/04 | 1,252 | 1,285 | 1,242 | 1,278 | +2.32% | 58,600 | 306億7200万 | +1.03% | 9.92 | 1.27 |
| 02/01 | 1,221 | 1,260 | 1,210 | 1,249 | +2.71% | 63,200 | 299億7600万 | -0.87% | 9.69 | 1.24 |
| 01/31 | 1,214 | 1,242 | 1,211 | 1,216 | +0.29% | 44,200 | 291億8400万 | -3.34% | 9.44 | 1.21 |
| 01/30 | 1,245 | 1,245 | 1,213 | 1,213 | -2.73% | 69,600 | 291億 | -3.77% | 9.41 | 1.2 |
| 01/29 | 1,250 | 1,253 | 1,231 | 1,247 | -1.27% | 33,400 | 299億1600万 | -1.15% | 9.67 | 1.24 |
| 01/28 | 1,268 | 1,278 | 1,248 | 1,263 | +1.24% | 46,800 | 303億 | -0.04% | 9.8 | 1.25 |
| 01/25 | 1,252 | 1,277 | 1,230 | 1,247 | -1.38% | 56,200 | 299億2800万 | -1.5% | 9.68 | 1.24 |
| 01/24 | 1,285 | 1,285 | 1,237 | 1,265 | -1.6% | 63,600 | 303億4800万 | -0.43% | 9.81 | 1.26 |
| 01/23 | 1,291 | 1,300 | 1,275 | 1,285 | -2.17% | 53,000 | 308億4000万 | +1.02% | 9.97 | 1.28 |
| 01/22 | 1,331 | 1,350 | 1,314 | 1,314 | -1.28% | 38,800 | 315億2400万 | +3.26% | 10.19 | 1.3 |
| 01/21 | 1,291 | 1,357 | 1,291 | 1,331 | +4.72% | 107,800 | 319億3200万 | +4.6% | 10.33 | 1.32 |
| 01/18 | 1,287 | 1,301 | 1,262 | 1,271 | -1.97% | 84,400 | 304億9200万 | -0.27% | 9.86 | 1.26 |
| 01/17 | 1,330 | 1,337 | 1,284 | 1,296 | -2.81% | 68,800 | 311億400万 | +1.57% | 10.06 | 1.29 |
| 01/16 | 1,336 | 1,356 | 1,324 | 1,334 | -0.11% | 53,400 | 320億400万 | +4.34% | 10.35 | 1.32 |
| 01/15 | 1,285 | 1,350 | 1,284 | 1,335 | +3.69% | 92,400 | 320億4000万 | +4.38% | 10.36 | 1.33 |
| 01/11 | 1,296 | 1,318 | 1,284 | 1,288 | -1.15% | 39,200 | 309億 | +0.27% | 9.99 | 1.28 |
| 01/10 | 1,280 | 1,306 | 1,269 | 1,303 | +1.2% | 64,800 | 312億6000万 | +0.97% | 10.11 | 1.29 |
| 01/09 | 1,319 | 1,326 | 1,287 | 1,287 | -1.76% | 41,800 | 308億8800万 | -0.85% | 9.99 | 1.28 |
| 01/08 | 1,305 | 1,330 | 1,282 | 1,310 | +0.42% | 53,400 | 314億4000万 | +0.69% | 10.17 | 1.3 |
| 01/07 | 1,320 | 1,330 | 1,295 | 1,305 | +3.08% | 99,800 | 313億800万 | +0.27% | 10.12 | 1.3 |
| 01/04 | 1,236 | 1,278 | 1,226 | 1,266 | -1.29% | 108,400 | 303億7200万 | -2.8% | 9.82 | 1.26 |
| 2018 |
| 12/28 | 1,254 | 1,300 | 1,250 | 1,282 | +1.75% | 92,400 | 307億6800万 | -1.76% | 9.95 | 1.27 |
| 12/27 | 1,208 | 1,262 | 1,165 | 1,260 | +12.7% | 128,800 | 302億4000万 | -3.67% | 9.78 | 1.25 |
| 12/26 | 1,082 | 1,149 | 1,082 | 1,118 | +4.78% | 82,400 | 268億3200万 | -14.98% | 8.68 | 1.11 |
| 12/25 | 1,060 | 1,090 | 1,058 | 1,067 | -7.42% | 116,000 | 256億800万 | -19.71% | 8.28 | 1.06 |
| 12/21 | 1,167 | 1,167 | 1,085 | 1,153 | -3.27% | 135,000 | 276億6000万 | -14.25% | 8.94 | 1.14 |
| 12/20 | 1,249 | 1,255 | 1,165 | 1,192 | -6.11% | 184,000 | 285億9600万 | -12.2% | 9.25 | 1.18 |
| 12/19 | 1,233 | 1,272 | 1,208 | 1,269 | +2.96% | 69,000 | 304億5600万 | -7.51% | 9.85 | 1.26 |
| 12/18 | 1,252 | 1,269 | 1,220 | 1,233 | -4.94% | 104,600 | 295億8000万 | -10.82% | 9.57 | 1.22 |
| 12/17 | 1,302 | 1,337 | 1,279 | 1,297 | -3.1% | 94,800 | 311億1600万 | -6.86% | 10.06 | 1.29 |
| 12/14 | 1,348 | 1,350 | 1,299 | 1,338 | -2.19% | 145,200 | 321億1200万 | -4.22% | 10.38 | 1.33 |
| 12/13 | 1,304 | 1,376 | 1,304 | 1,368 | +5.27% | 102,200 | 328億3200万 | -2.15% | 10.62 | 1.36 |
| 12/12 | 1,300 | 1,316 | 1,289 | 1,300 | +1.33% | 98,000 | 311億8800万 | -6.78% | 10.09 | 1.29 |
| 12/11 | 1,328 | 1,352 | 1,282 | 1,283 | -3.61% | 97,600 | 307億8000万 | -8.26% | 9.95 | 1.27 |
| 12/10 | 1,350 | 1,353 | 1,305 | 1,331 | -2.42% | 74,800 | 319億3200万 | -5.03% | 10.33 | 1.32 |
| 12/07 | 1,353 | 1,395 | 1,350 | 1,364 | +3.1% | 119,000 | 327億2400万 | -2.82% | 10.58 | 1.35 |
| 12/06 | 1,341 | 1,341 | 1,308 | 1,323 | -1.78% | 66,200 | 317億4000万 | -5.67% | 10.26 | 1.31 |
| 12/05 | 1,368 | 1,370 | 1,335 | 1,347 | -1.61% | 75,400 | 323億1600万 | -4.03% | 10.45 | 1.34 |
| 12/04 | 1,462 | 1,462 | 1,369 | 1,369 | -6.17% | 80,000 | 328億4400万 | -2.32% | 10.62 | 1.36 |
| 12/03 | 1,426 | 1,460 | 1,378 | 1,459 | +0.97% | 128,200 | 350億400万 | +4.33% | 11.32 | 1.45 |
| 11/30 | 1,482 | 1,500 | 1,445 | 1,445 | -3.28% | 101,000 | 346億6800万 | +3.92% | 11.21 | 1.43 |
| 11/29 | 1,392 | 1,515 | 1,389 | 1,494 | +9.17% | 206,400 | 358億4400万 | +7.99% | 11.59 | 1.48 |
| 11/28 | 1,308 | 1,385 | 1,308 | 1,368 | +5.47% | 113,200 | 328億3200万 | -0.73% | 10.62 | 1.36 |
| 11/27 | 1,336 | 1,336 | 1,283 | 1,297 | -1.97% | 107,800 | 311億2800万 | -5.88% | 10.07 | 1.29 |
| 11/26 | 1,348 | 1,360 | 1,314 | 1,323 | -1.71% | 72,800 | 317億5200万 | -4.34% | 10.27 | 1.31 |
| 11/22 | 1,369 | 1,373 | 1,322 | 1,346 | -1.82% | 175,800 | 323億400万 | -2.89% | 10.45 | 1.34 |
| 11/21 | 1,376 | 1,398 | 1,356 | 1,371 | -3.82% | 122,800 | 329億400万 | -1.15% | 10.64 | 1.36 |
| 11/20 | 1,441 | 1,441 | 1,402 | 1,426 | -2.36% | 87,200 | 342億1200万 | +2.63% | 11.06 | 1.42 |
| 11/19 | 1,450 | 1,486 | 1,419 | 1,460 | +0.69% | 94,800 | 350億4000万 | +5.26% | 11.33 | 1.45 |
| 11/16 | 1,491 | 1,492 | 1,422 | 1,450 | -2.75% | 119,600 | 348億 | +4.69% | 11.25 | 1.44 |
| 11/15 | 1,523 | 1,530 | 1,484 | 1,491 | -3.34% | 110,800 | 357億8400万 | +7.65% | 11.57 | 1.48 |
| 11/14 | 1,515 | 1,573 | 1,496 | 1,543 | +1.31% | 158,000 | 370億2000万 | +11.69% | 11.97 | 1.53 |
| 11/13 | 1,467 | 1,563 | 1,438 | 1,523 | +2.63% | 235,200 | 365億4000万 | +10.41% | 11.82 | 1.51 |
| 11/12 | 1,424 | 1,487 | 1,413 | 1,484 | +4.18% | 147,800 | 356億400万 | +7.81% | 11.51 | 1.47 |
| 11/09 | 1,383 | 1,456 | 1,383 | 1,424 | +3.26% | 141,000 | 341億7600万 | +3.41% | 11.05 | 1.41 |
| 11/08 | 1,272 | 1,436 | 1,260 | 1,379 | +10.59% | 341,200 | 330億9600万 | -0.14% | 10.7 | 1.37 |
| 11/07 | 1,398 | 1,430 | 1,201 | 1,247 | -10.74% | 308,200 | 299億2800万 | -10.09% | 9.68 | 1.24 |
| 11/06 | 1,384 | 1,418 | 1,366 | 1,397 | +2.46% | 81,400 | 335億2800万 | -0.07% | 10.84 | 1.39 |
| 11/05 | 1,355 | 1,399 | 1,355 | 1,364 | -1.27% | 61,200 | 327億2400万 | -2.82% | 10.58 | 1.35 |
| 11/02 | 1,349 | 1,387 | 1,346 | 1,381 | +2.56% | 65,000 | 331億4400万 | -2.13% | 10.72 | 1.37 |
| 11/01 | 1,355 | 1,380 | 1,331 | 1,347 | -0.59% | 64,600 | 323億1600万 | -5.11% | 10.45 | 1.34 |
| 10/31 | 1,314 | 1,356 | 1,314 | 1,355 | +4.39% | 104,000 | 325億800万 | -5.28% | 10.51 | 1.35 |
| 10/30 | 1,269 | 1,347 | 1,269 | 1,298 | +1.76% | 231,800 | 311億4000万 | -9.83% | 10.07 | 1.29 |
