株価チャート
2018/10/22～2019/03/29
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→4 |
| 2019 |
| 03/29 | 1,415 | 1,415 | 1,415 | 1,415 | +1.07% | 2,400 | 1698億1209万 | +0.43% | 10.95 | 1.1 |
| 03/27 | 1,400 | 1,405 | 1,400 | 1,400 | -1.06% | 2,800 | 1680億1196万 | -0.5% | 10.83 | 1.09 |
| 03/26 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 1,200 | 1698億1209万 | +0.64% | 10.95 | 1.1 |
| 03/25 | 1,400 | 1,415 | 1,400 | 1,415 | -0.7% | 1,200 | 1698億1209万 | +0.71% | 10.95 | 1.1 |
| 03/22 | 1,420 | 1,440 | 1,420 | 1,425 | 0% | 2,000 | 1710億1218万 | +1.57% | 11.02 | 1.11 |
| 03/20 | 1,420 | 1,435 | 1,420 | 1,425 | -0.87% | 7,200 | 1710億1218万 | +1.71% | 11.02 | 1.11 |
| 03/19 | 1,438 | 1,438 | 1,438 | 1,438 | -0.52% | 800 | 1725億1228万 | +2.83% | 11.12 | 1.12 |
| 03/18 | 1,415 | 1,448 | 1,415 | 1,445 | +1.4% | 4,400 | 1734億1235万 | +3.58% | 11.18 | 1.12 |
| 03/15 | 1,418 | 1,438 | 1,410 | 1,425 | +0.53% | 28,000 | 1710億1218万 | +2.37% | 11.02 | 1.11 |
| 03/14 | 1,400 | 1,425 | 1,400 | 1,418 | +1.25% | 10,400 | 1701億1211万 | +1.98% | 10.96 | 1.1 |
| 03/13 | 1,410 | 1,418 | 1,393 | 1,400 | -0.18% | 13,200 | 1680億1196万 | +0.94% | 10.83 | 1.09 |
| 03/12 | 1,415 | 1,415 | 1,403 | 1,403 | -0.71% | 4,400 | 1683億1198万 | +1.19% | 10.85 | 1.09 |
| 03/11 | 1,430 | 1,433 | 1,413 | 1,413 | -0.18% | 8,000 | 1695億1207万 | +2.06% | 10.93 | 1.1 |
| 03/08 | 1,423 | 1,425 | 1,413 | 1,415 | -0.53% | 10,800 | 1698億1209万 | +2.39% | 10.95 | 1.1 |
| 03/07 | 1,433 | 1,435 | 1,423 | 1,423 | -0.52% | 8,400 | 1707億1215万 | +3.08% | 11 | 1.11 |
| 03/06 | 1,418 | 1,443 | 1,418 | 1,430 | -0.87% | 2,400 | 1716億1222万 | +3.77% | 11.06 | 1.11 |
| 03/05 | 1,443 | 1,443 | 1,443 | 1,443 | +1.05% | 1,200 | 1731億1233万 | +4.99% | 11.16 | 1.12 |
| 03/04 | 1,408 | 1,428 | 1,408 | 1,428 | +1.06% | 12,000 | 1713億1220万 | +4.12% | 11.04 | 1.11 |
| 03/01 | 1,383 | 1,413 | 1,383 | 1,413 | +2.54% | 4,800 | 1695億1207万 | +3.25% | 10.93 | 1.1 |
| 02/28 | 1,378 | 1,405 | 1,378 | 1,378 | 0% | 11,600 | 1653億1177万 | +0.84% | 10.66 | 1.07 |
| 02/27 | 1,375 | 1,393 | 1,375 | 1,378 | +0.18% | 8,800 | 1653億1177万 | +0.84% | 10.66 | 1.07 |
| 02/26 | 1,363 | 1,388 | 1,363 | 1,375 | +0.92% | 10,000 | 1650億1175万 | +0.73% | 10.64 | 1.07 |
| 02/25 | 1,375 | 1,375 | 1,363 | 1,363 | -0.91% | 11,600 | 1635億1164万 | -0.11% | 10.54 | 1.06 |
| 02/22 | 1,375 | 1,375 | 1,370 | 1,375 | -0.18% | 8,000 | 1650億1175万 | +0.73% | 10.64 | 1.07 |
| 02/21 | 1,370 | 1,378 | 1,350 | 1,378 | +0.55% | 21,600 | 1653億1177万 | +0.99% | 10.66 | 1.07 |
| 02/20 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 1,200 | 1644億1171万 | +0.59% | 10.6 | 1.06 |
| 02/19 | 1,383 | 1,383 | 1,353 | 1,370 | -1.26% | 6,400 | 1644億1171万 | +0.81% | 10.6 | 1.06 |
| 02/18 | 1,370 | 1,388 | 1,370 | 1,388 | +1.28% | 2,800 | 1665億1186万 | +2.17% | 10.73 | 1.08 |
| 02/15 | 1,370 | 1,370 | 1,370 | 1,370 | +0.92% | 800 | 1644億1171万 | +1.11% | 10.6 | 1.06 |
| 02/14 | 1,365 | 1,393 | 1,358 | 1,358 | 0% | 8,400 | 1629億1160万 | +0.26% | 10.5 | 1.05 |
| 02/13 | 1,358 | 1,373 | 1,358 | 1,358 | -1.09% | 2,800 | 1629億1160万 | +0.18% | 10.5 | 1.05 |
| 02/12 | 1,373 | 1,373 | 1,370 | 1,373 | +0.73% | 11,600 | 1647億1173万 | +1.29% | 10.62 | 1.07 |
| 02/08 | 1,363 | 1,363 | 1,363 | 1,363 | -0.18% | 1,600 | 1635億1164万 | +0.55% | 10.54 | 1.06 |
| 02/07 | 1,363 | 1,365 | 1,363 | 1,365 | +0.18% | 2,800 | 1638億1166万 | +0.74% | 10.56 | 1.06 |
| 02/06 | 1,363 | 1,363 | 1,360 | 1,363 | 0% | 2,400 | 1635億1164万 | +0.48% | 10.54 | 1.06 |
| 02/05 | 1,358 | 1,363 | 1,358 | 1,363 | +0.18% | 4,400 | 1635億1164万 | +0.41% | 10.54 | 1.06 |
| 02/04 | 1,358 | 1,360 | 1,358 | 1,360 | -0.55% | 2,800 | 1632億1162万 | +0.22% | 10.52 | 1.06 |
| 02/01 | 1,358 | 1,368 | 1,358 | 1,368 | +0.74% | 2,400 | 1641億1168万 | +0.77% | 10.58 | 1.06 |
| 01/31 | 1,358 | 1,360 | 1,358 | 1,358 | 0% | 4,000 | 1629億1160万 | -0.18% | 10.5 | 1.05 |
| 01/30 | 1,353 | 1,360 | 1,353 | 1,358 | +0.56% | 4,000 | 1629億1160万 | -0.18% | 10.5 | 1.05 |
| 01/29 | 1,358 | 1,360 | 1,350 | 1,350 | -0.55% | 10,800 | 1620億1153万 | -1.1% | 10.44 | 1.05 |
| 01/28 | 1,363 | 1,368 | 1,358 | 1,358 | -0.37% | 6,800 | 1629億1160万 | -0.84% | 10.5 | 1.05 |
| 01/25 | 1,360 | 1,363 | 1,360 | 1,363 | +0.37% | 2,000 | 1635億1164万 | -0.76% | 10.54 | 1.06 |
| 01/24 | 1,360 | 1,363 | 1,358 | 1,358 | -0.91% | 3,600 | 1629億1160万 | -1.34% | 10.5 | 1.05 |
| 01/23 | 1,355 | 1,370 | 1,355 | 1,370 | +1.11% | 3,600 | 1644億1171万 | -0.58% | 10.6 | 1.06 |
| 01/22 | 1,358 | 1,358 | 1,353 | 1,355 | -0.37% | 12,800 | 1626億1158万 | -1.74% | 10.48 | 1.05 |
| 01/21 | 1,358 | 1,373 | 1,358 | 1,360 | -0.55% | 3,600 | 1632億1162万 | -1.52% | 10.52 | 1.06 |
| 01/18 | 1,355 | 1,368 | 1,355 | 1,368 | +0.92% | 10,400 | 1641億1168万 | -1.12% | 10.58 | 1.06 |
| 01/17 | 1,350 | 1,355 | 1,328 | 1,355 | +2.26% | 11,600 | 1626億1158万 | -2.1% | 10.48 | 1.05 |
| 01/16 | 1,290 | 1,325 | 1,290 | 1,325 | +0.76% | 2,800 | 1590億1132万 | -4.26% | 10.25 | 1.03 |
| 01/15 | 1,325 | 1,325 | 1,300 | 1,315 | -0.75% | 2,400 | 1578億1124万 | -5.12% | 10.17 | 1.02 |
| 01/11 | 1,313 | 1,328 | 1,313 | 1,325 | -0.38% | 4,800 | 1590億1132万 | -4.54% | 10.25 | 1.03 |
| 01/10 | 1,345 | 1,348 | 1,328 | 1,330 | -1.12% | 1,600 | 1596億1136万 | -4.25% | 10.29 | 1.03 |
| 01/09 | 1,363 | 1,365 | 1,345 | 1,345 | -2% | 10,400 | 1614億1149万 | -3.31% | 10.4 | 1.05 |
| 01/08 | 1,373 | 1,398 | 1,373 | 1,373 | +0.92% | 5,200 | 1647億1173万 | -1.33% | 10.62 | 1.07 |
| 01/07 | 1,348 | 1,375 | 1,348 | 1,360 | -0.37% | 3,600 | 1632億1162万 | -2.16% | 10.52 | 1.06 |
| 01/04 | 1,398 | 1,398 | 1,348 | 1,365 | -1.09% | 10,000 | 1638億1166万 | -1.73% | 10.56 | 1.06 |
| 2018 |
| 12/28 | 1,378 | 1,380 | 1,378 | 1,380 | -0.54% | 1,200 | 1656億1179万 | -0.58% | 10.67 | 1.07 |
| 12/27 | 1,388 | 1,405 | 1,355 | 1,388 | +0.18% | 13,600 | 1665億1186万 | +0.04% | 10.73 | 1.08 |
| 12/26 | 1,340 | 1,385 | 1,330 | 1,385 | +1.47% | 6,400 | 1662億1183万 | -0.07% | 10.71 | 1.08 |
| 12/25 | 1,360 | 1,365 | 1,313 | 1,365 | +0.18% | 8,800 | 1638億1166万 | -1.44% | 10.56 | 1.06 |
| 12/21 | 1,425 | 1,425 | 1,355 | 1,363 | -4.39% | 40,000 | 1635億1164万 | -1.55% | 10.54 | 1.06 |
| 12/20 | 1,385 | 1,463 | 1,385 | 1,425 | +3.64% | 27,200 | 1710億1218万 | +2.89% | 11.02 | 1.11 |
| 12/19 | 1,463 | 1,463 | 1,375 | 1,375 | -5.98% | 13,600 | 1650億1175万 | -0.43% | 10.64 | 1.07 |
| 12/18 | 1,468 | 1,475 | 1,463 | 1,463 | 0% | 5,200 | 1755億1250万 | +6.06% | 11.31 | 1.14 |
| 12/17 | 1,463 | 1,470 | 1,450 | 1,463 | +0.86% | 7,200 | 1755億1250万 | +6.44% | 11.31 | 1.14 |
| 12/14 | 1,435 | 1,450 | 1,435 | 1,450 | +1.05% | 6,000 | 1740億1239万 | +5.84% | 11.22 | 1.13 |
| 12/13 | 1,413 | 1,435 | 1,413 | 1,435 | +1.59% | 5,600 | 1722億1226万 | +5.05% | 11.1 | 1.11 |
| 12/12 | 1,408 | 1,413 | 1,408 | 1,413 | +0.53% | 3,200 | 1695億1207万 | +3.86% | 10.93 | 1.1 |
| 12/11 | 1,405 | 1,413 | 1,395 | 1,405 | +0.36% | 9,200 | 1686億1200万 | +3.46% | 10.87 | 1.09 |
| 12/10 | 1,398 | 1,405 | 1,395 | 1,400 | +0.18% | 13,600 | 1680億1196万 | +3.32% | 10.83 | 1.09 |
| 12/07 | 1,400 | 1,420 | 1,390 | 1,398 | +0.54% | 15,600 | 1677億1194万 | +3.29% | 10.81 | 1.09 |
| 12/06 | 1,385 | 1,390 | 1,385 | 1,390 | +1.83% | 3,200 | 1668億1188万 | +2.96% | 10.75 | 1.08 |
| 12/05 | 1,353 | 1,365 | 1,353 | 1,365 | -0.91% | 1,600 | 1638億1166万 | +1.19% | 10.56 | 1.06 |
| 12/04 | 1,375 | 1,398 | 1,373 | 1,378 | +1.1% | 6,400 | 1653億1177万 | +2.11% | 10.66 | 1.07 |
| 12/03 | 1,363 | 1,365 | 1,363 | 1,363 | 0% | 6,000 | 1635億1164万 | +1.08% | 10.54 | 1.06 |
| 11/30 | 1,363 | 1,363 | 1,363 | 1,363 | +0.18% | 800 | 1635億1164万 | +1.08% | 10.54 | 1.06 |
| 11/29 | 1,360 | 1,400 | 1,360 | 1,360 | +0.74% | 34,400 | 1632億1162万 | +0.89% | 10.52 | 1.06 |
| 11/28 | 1,350 | 1,350 | 1,345 | 1,350 | 0% | 4,800 | 1620億1153万 | +0.15% | 10.44 | 1.05 |
| 11/27 | 1,350 | 1,358 | 1,350 | 1,350 | +0.75% | 10,400 | 1620億1153万 | +0.07% | 10.44 | 1.05 |
| 11/26 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 2,000 | 1608億1145万 | -0.74% | 10.37 | 1.04 |
| 11/22 | 1,363 | 1,363 | 1,338 | 1,340 | -1.65% | 4,800 | 1608億1145万 | -0.74% | 10.37 | 1.04 |
| 11/21 | 1,348 | 1,363 | 1,338 | 1,363 | +0.74% | 6,400 | 1635億1164万 | +0.93% | 10.54 | 1.06 |
| 11/20 | 1,353 | 1,353 | 1,353 | 1,353 | -1.1% | 800 | 1623億1156万 | +0.26% | 10.46 | 1.05 |
| 11/19 | 1,345 | 1,368 | 1,345 | 1,368 | +2.24% | 12,800 | 1641億1168万 | +1.37% | 10.58 | 1.06 |
| 11/15 | 1,338 | 1,338 | 1,338 | 1,338 | -2.73% | 2,800 | 1605億1143万 | -0.78% | 10.35 | 1.04 |
| 11/14 | 1,328 | 1,375 | 1,328 | 1,375 | +3.58% | 6,000 | 1650億1175万 | +2.08% | 10.64 | 1.07 |
| 11/12 | 1,328 | 1,328 | 1,328 | 1,328 | -0.38% | 400 | 1593億1134万 | -1.37% | 10.27 | 1.03 |
| 11/09 | 1,333 | 1,333 | 1,333 | 1,333 | -0.37% | 400 | 1599億1139万 | -1.08% | 10.31 | 1.04 |
| 11/07 | 1,360 | 1,360 | 1,338 | 1,338 | -0.93% | 1,200 | 1605億1143万 | -0.71% | 10.35 | 1.04 |
| 11/05 | 1,323 | 1,350 | 1,323 | 1,350 | +0.19% | 1,200 | 1620億1153万 | +0.3% | 10.44 | 1.05 |
| 11/02 | 1,345 | 1,348 | 1,343 | 1,348 | +3.06% | 6,400 | 1617億1151万 | +0.26% | 10.42 | 1.05 |
| 11/01 | 1,320 | 1,320 | 1,308 | 1,308 | -2.79% | 800 | 1569億1117万 | -2.64% | 10.11 | 1.02 |
| 10/31 | 1,338 | 1,345 | 1,338 | 1,345 | +0.56% | 3,600 | 1614億1149万 | +0.07% | 10.4 | 1.05 |
| 10/29 | 1,338 | 1,340 | 1,338 | 1,338 | 0% | 3,200 | 1605億1143万 | -0.34% | 10.35 | 1.04 |
| 10/26 | 1,328 | 1,348 | 1,328 | 1,338 | -0.19% | 3,600 | 1605億1143万 | -0.26% | 10.35 | 1.04 |
| 10/25 | 1,345 | 1,345 | 1,340 | 1,340 | -2.19% | 1,200 | 1608億1145万 | 0% | 10.37 | 1.04 |
| 10/24 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 400 | 1644億1171万 | +2.32% | 10.6 | 1.06 |
| 10/23 | 1,350 | 1,350 | 1,350 | 1,350 | -1.28% | 400 | 1620億1153万 | +1.05% | 10.44 | 1.05 |
| 10/22 | 1,360 | 1,368 | 1,360 | 1,368 | +1.3% | 2,400 | 1641億1168万 | +2.51% | 10.58 | 1.06 |
