株価チャート
2018/09/11～2019/02/12
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2019 |
| 02/12 | 4,650 | 4,720 | 4,650 | 4,690 | +1.19% | 346,600 | 3462億4674万 | +4.11% | 21.55 | 0.96 |
| 02/08 | 4,695 | 4,725 | 4,615 | 4,635 | -2.42% | 307,200 | 3421億8628万 | +3.37% | 21.3 | 0.95 |
| 02/07 | 4,710 | 4,790 | 4,700 | 4,750 | +0.74% | 335,800 | 3506億7634万 | +6.36% | 21.83 | 0.97 |
| 02/06 | 4,665 | 4,745 | 4,650 | 4,715 | +0.43% | 350,400 | 3480億9240万 | +6.1% | 21.67 | 0.97 |
| 02/05 | 4,740 | 4,755 | 4,645 | 4,695 | -1.05% | 444,600 | 3466億1587万 | +6.34% | 21.57 | 0.96 |
| 02/04 | 4,720 | 4,760 | 4,705 | 4,745 | +0.74% | 222,200 | 3503億720万 | +8.23% | 21.8 | 0.97 |
| 02/01 | 4,735 | 4,740 | 4,665 | 4,710 | +0.11% | 324,600 | 3477億2327万 | +7.95% | 21.64 | 0.96 |
| 01/31 | 4,645 | 4,715 | 4,610 | 4,705 | +1.84% | 523,800 | 3473億5414万 | +8.19% | 21.62 | 0.96 |
| 01/30 | 4,650 | 4,660 | 4,595 | 4,620 | -1.49% | 556,600 | 3410億7888万 | +6.53% | 21.23 | 0.95 |
| 01/29 | 4,670 | 4,710 | 4,620 | 4,690 | +1.52% | 546,200 | 3462億4674万 | +8.16% | 21.55 | 0.96 |
| 01/28 | 4,635 | 4,670 | 4,570 | 4,620 | -1.07% | 578,000 | 3410億7888万 | +6.55% | 21.23 | 0.95 |
| 01/25 | 4,530 | 4,695 | 4,520 | 4,670 | +3.09% | 545,600 | 3447億7021万 | +7.6% | 21.46 | 0.96 |
| 01/24 | 4,385 | 4,595 | 4,375 | 4,530 | +3.66% | 592,000 | 3344億3448万 | +4.28% | 20.82 | 0.93 |
| 01/23 | 4,400 | 4,410 | 4,340 | 4,370 | -2.13% | 524,400 | 3226億2223万 | +0.44% | 20.08 | 0.89 |
| 01/22 | 4,460 | 4,480 | 4,420 | 4,465 | +0.22% | 198,400 | 3296億3576万 | +2.31% | 20.52 | 0.91 |
| 01/21 | 4,395 | 4,475 | 4,385 | 4,455 | +2.77% | 399,600 | 3288億9749万 | +1.9% | 20.47 | 0.91 |
| 01/18 | 4,190 | 4,355 | 4,170 | 4,335 | +2.12% | 272,000 | 3200億3830万 | -1.14% | 19.92 | 0.89 |
| 01/17 | 4,355 | 4,375 | 4,230 | 4,245 | -2.19% | 382,600 | 3133億9390万 | -3.57% | 19.51 | 0.87 |
| 01/16 | 4,320 | 4,370 | 4,280 | 4,340 | -0.57% | 376,000 | 3204億743万 | -1.94% | 19.94 | 0.89 |
| 01/15 | 4,235 | 4,375 | 4,235 | 4,365 | +2.83% | 403,600 | 3222億5310万 | -1.78% | 20.06 | 0.89 |
| 01/11 | 4,220 | 4,270 | 4,210 | 4,245 | +0.35% | 304,600 | 3133億9390万 | -4.88% | 19.51 | 0.87 |
| 01/10 | 4,240 | 4,265 | 4,205 | 4,230 | -0.47% | 388,400 | 3122億8650万 | -5.71% | 19.44 | 0.87 |
| 01/09 | 4,315 | 4,320 | 4,250 | 4,250 | +0.24% | 589,800 | 3137億6304万 | -5.76% | 19.53 | 0.87 |
| 01/08 | 4,300 | 4,340 | 4,240 | 4,240 | -1.62% | 436,400 | 3130億2477万 | -6.4% | 19.48 | 0.87 |
| 01/07 | 4,300 | 4,335 | 4,240 | 4,310 | +3.73% | 340,000 | 3181億9263万 | -5.17% | 19.8 | 0.88 |
| 01/04 | 4,125 | 4,180 | 4,085 | 4,155 | -1.07% | 352,600 | 3067億4951万 | -8.82% | 19.09 | 0.85 |
| 2018 |
| 12/28 | 4,205 | 4,310 | 4,170 | 4,200 | 0% | 350,000 | 3100億7171万 | -8.34% | 19.3 | 0.86 |
| 12/27 | 4,060 | 4,240 | 4,025 | 4,200 | +5.4% | 561,800 | 3100億7171万 | -8.72% | 19.3 | 0.86 |
| 12/26 | 3,845 | 4,080 | 3,845 | 3,985 | +1.66% | 750,800 | 2941億9899万 | -13.73% | 18.31 | 0.82 |
| 12/25 | 3,925 | 4,025 | 3,910 | 3,920 | -7.22% | 453,600 | 2894億26万 | -15.68% | 18.01 | 0.8 |
| 12/21 | 4,315 | 4,335 | 4,190 | 4,225 | -3.1% | 489,800 | 3119億1737万 | -9.72% | 19.41 | 0.86 |
| 12/20 | 4,380 | 4,420 | 4,290 | 4,360 | -0.91% | 442,400 | 3218億8396万 | -7.25% | 20.03 | 0.89 |
| 12/19 | 4,515 | 4,530 | 4,380 | 4,400 | -4.14% | 495,000 | 3248億3703万 | -6.74% | 20.22 | 0.9 |
| 12/18 | 4,660 | 4,730 | 4,575 | 4,590 | -2.24% | 439,600 | 3388億6408万 | -3.02% | 21.09 | 0.94 |
| 12/17 | 4,710 | 4,740 | 4,665 | 4,695 | -0.32% | 394,600 | 3466億1587万 | -1.05% | 21.57 | 0.96 |
| 12/14 | 4,785 | 4,785 | 4,675 | 4,710 | -1.57% | 416,600 | 3477億2327万 | -0.78% | 21.64 | 0.96 |
| 12/13 | 4,730 | 4,800 | 4,710 | 4,785 | +1.59% | 291,000 | 3532億6027万 | +0.72% | 21.99 | 0.98 |
| 12/12 | 4,700 | 4,730 | 4,655 | 4,710 | +0.53% | 294,600 | 3477億2327万 | -0.82% | 21.64 | 0.96 |
| 12/11 | 4,680 | 4,725 | 4,630 | 4,685 | +0.43% | 497,400 | 3458億7761万 | -1.37% | 21.53 | 0.96 |
| 12/10 | 4,700 | 4,765 | 4,600 | 4,665 | -2.61% | 419,800 | 3444億107万 | -1.81% | 21.44 | 0.95 |
| 12/07 | 4,775 | 4,800 | 4,690 | 4,790 | +0.63% | 285,200 | 3536億2940万 | +0.71% | 22.01 | 0.98 |
| 12/06 | 4,795 | 4,830 | 4,635 | 4,760 | -1.55% | 529,400 | 3514億1460万 | +0.15% | 21.87 | 0.97 |
| 12/05 | 4,685 | 4,835 | 4,670 | 4,835 | +0.94% | 269,000 | 3569億5160万 | +1.75% | 22.22 | 0.99 |
| 12/04 | 4,805 | 4,870 | 4,790 | 4,790 | -1.14% | 295,400 | 3536億2940万 | +0.97% | 22.01 | 0.98 |
| 12/03 | 4,845 | 4,865 | 4,805 | 4,845 | +0.52% | 185,400 | 3576億8986万 | +2.37% | 22.26 | 0.99 |
| 11/30 | 4,880 | 4,885 | 4,775 | 4,820 | 0% | 346,200 | 3558億4420万 | +2.08% | 22.15 | 0.99 |
| 11/29 | 4,835 | 4,870 | 4,785 | 4,820 | +1.58% | 329,000 | 3558億4420万 | +2.31% | 22.15 | 0.99 |
| 11/28 | 4,705 | 4,765 | 4,670 | 4,745 | +2.48% | 275,800 | 3503億720万 | +0.89% | 21.8 | 0.97 |
| 11/27 | 4,560 | 4,670 | 4,560 | 4,630 | +0.65% | 287,400 | 3418億1714万 | -1.53% | 21.28 | 0.95 |
| 11/26 | 4,690 | 4,740 | 4,535 | 4,600 | -3.97% | 473,600 | 3396億235万 | -2.31% | 21.14 | 0.94 |
| 11/22 | 4,740 | 4,805 | 4,665 | 4,790 | +2.68% | 271,800 | 3536億2940万 | +1.55% | 22.01 | 0.98 |
| 11/21 | 4,625 | 4,760 | 4,625 | 4,665 | 0% | 265,200 | 3444億107万 | -1.21% | 21.44 | 0.95 |
| 11/20 | 4,715 | 4,715 | 4,630 | 4,665 | -1.06% | 207,600 | 3444億107万 | -1.4% | 21.44 | 0.95 |
| 11/19 | 4,695 | 4,770 | 4,695 | 4,715 | 0% | 213,400 | 3480億9240万 | -0.44% | 21.67 | 0.97 |
| 11/16 | 4,720 | 4,750 | 4,685 | 4,715 | -0.74% | 251,600 | 3480億9240万 | -0.46% | 21.67 | 0.97 |
| 11/15 | 4,740 | 4,780 | 4,725 | 4,750 | -0.42% | 206,000 | 3506億7634万 | +0.21% | 21.83 | 0.97 |
| 11/14 | 4,760 | 4,805 | 4,755 | 4,770 | -0.31% | 161,800 | 3521億5287万 | +0.53% | 21.92 | 0.98 |
| 11/13 | 4,800 | 4,815 | 4,735 | 4,785 | -1.85% | 128,400 | 3532億6027万 | +0.82% | 21.99 | 0.98 |
| 11/12 | 4,785 | 4,900 | 4,780 | 4,875 | +2.52% | 275,800 | 3599億466万 | +2.7% | 22.4 | 1 |
| 11/09 | 4,800 | 4,845 | 4,750 | 4,755 | -0.94% | 139,200 | 3510億4547万 | +0.3% | 21.85 | 0.97 |
| 11/08 | 4,815 | 4,850 | 4,780 | 4,800 | +0.95% | 184,600 | 3543億6767万 | +1.22% | 22.06 | 0.98 |
| 11/07 | 4,750 | 4,800 | 4,730 | 4,755 | +0.63% | 259,800 | 3510億4547万 | +0.23% | 21.85 | 0.97 |
| 11/06 | 4,755 | 4,785 | 4,695 | 4,725 | +0.11% | 189,600 | 3488億3067万 | -0.46% | 21.71 | 0.97 |
| 11/05 | 4,760 | 4,780 | 4,710 | 4,720 | -1.46% | 164,400 | 3484億6154万 | -1.01% | 21.69 | 0.97 |
| 11/02 | 4,755 | 4,800 | 4,730 | 4,790 | +1.81% | 188,000 | 3536億2940万 | -0.1% | 22.01 | 0.98 |
| 11/01 | 4,720 | 4,770 | 4,700 | 4,705 | -0.84% | 226,400 | 3473億5414万 | -2.35% | 21.62 | 0.96 |
| 10/31 | 4,655 | 4,745 | 4,625 | 4,745 | +2.59% | 257,400 | 3503億720万 | -2.16% | 21.8 | 0.97 |
| 10/30 | 4,500 | 4,645 | 4,500 | 4,625 | +2.32% | 296,600 | 3414億4801万 | -5.03% | 21.25 | 0.95 |
| 10/29 | 4,540 | 4,595 | 4,505 | 4,520 | -0.99% | 280,600 | 3336億9622万 | -7.68% | 20.77 | 0.93 |
| 10/26 | 4,570 | 4,675 | 4,540 | 4,565 | +0.22% | 314,800 | 3370億1841万 | -7.31% | 20.98 | 0.93 |
| 10/25 | 4,600 | 4,640 | 4,555 | 4,555 | -1.41% | 405,600 | 3362億8015万 | -8.04% | 20.93 | 0.93 |
| 10/24 | 4,665 | 4,690 | 4,525 | 4,620 | -1.81% | 583,200 | 3410億7888万 | -7.12% | 21.23 | 0.95 |
| 10/23 | 4,815 | 4,840 | 4,705 | 4,705 | -2.28% | 354,200 | 3473億5414万 | -5.71% | 21.62 | 0.96 |
| 10/22 | 4,815 | 4,840 | 4,720 | 4,815 | +0.31% | 292,200 | 3554億7506万 | -3.68% | 22.13 | 0.99 |
| 10/19 | 4,960 | 4,990 | 4,790 | 4,800 | -2.34% | 499,800 | 3543億6767万 | -4.15% | 22.06 | 0.98 |
| 10/18 | 4,895 | 5,010 | 4,895 | 4,915 | +0.72% | 488,200 | 3628億5772万 | -2.05% | 22.58 | 1.01 |
| 10/17 | 4,830 | 4,895 | 4,805 | 4,880 | +1.99% | 288,800 | 3602億7379万 | -2.85% | 22.42 | 1 |
| 10/16 | 4,715 | 4,795 | 4,710 | 4,785 | +0.53% | 368,400 | 3532億6027万 | -4.85% | 21.99 | 0.98 |
| 10/15 | 4,785 | 4,835 | 4,750 | 4,760 | -0.63% | 317,800 | 3514億1460万 | -5.61% | 21.87 | 0.97 |
| 10/12 | 4,765 | 4,850 | 4,730 | 4,790 | -1.64% | 485,800 | 3536億2940万 | -5.28% | 22.01 | 0.98 |
| 10/11 | 4,710 | 4,905 | 4,710 | 4,870 | +1.46% | 521,600 | 3595億3553万 | -3.93% | 22.38 | 1 |
| 10/10 | 4,795 | 4,850 | 4,780 | 4,800 | 0% | 444,800 | 3543億6767万 | -5.46% | 22.06 | 0.98 |
| 10/09 | 4,675 | 4,825 | 4,675 | 4,800 | +1.8% | 705,000 | 3543億6767万 | -5.72% | 22.06 | 0.98 |
| 10/05 | 4,760 | 4,815 | 4,710 | 4,715 | -1.36% | 644,400 | 3480億9240万 | -7.59% | 21.67 | 0.97 |
| 10/04 | 4,850 | 4,895 | 4,770 | 4,780 | -1.44% | 646,000 | 3528億9113万 | -6.64% | 21.96 | 0.98 |
| 10/03 | 4,835 | 4,920 | 4,825 | 4,850 | +0.41% | 853,200 | 3580億5900万 | -5.55% | 22.29 | 0.99 |
| 10/02 | 5,255 | 5,330 | 4,820 | 4,830 | -8.17% | 2,938,000 | 3565億8246万 | -6.09% | 22.19 | 0.99 |
| 10/01 | 5,290 | 5,340 | 5,245 | 5,260 | -2.41% | 549,800 | 3883億2790万 | +2.16% | 24.17 | 1.08 |
| 09/28 | 5,470 | 5,470 | 5,355 | 5,390 | +0.28% | 303,000 | 3979億2536万 | +4.76% | 24.77 | 1.1 |
| 09/27 | 5,460 | 5,470 | 5,370 | 5,375 | -2.09% | 372,200 | 3968億1796万 | +4.69% | 24.7 | 1.1 |
| 09/26 | 5,270 | 5,490 | 5,270 | 5,490 | +4.57% | 502,000 | 4053億802万 | +7.23% | 25.23 | 1.12 |
| 09/25 | 5,185 | 5,265 | 5,165 | 5,250 | -0.66% | 404,600 | 3875億8963万 | +2.94% | 24.12 | 1.07 |
| 09/21 | 5,295 | 5,300 | 5,235 | 5,285 | +0.86% | 339,200 | 3901億7357万 | +3.89% | 24.28 | 1.08 |
| 09/20 | 5,295 | 5,295 | 5,220 | 5,240 | -0.66% | 267,800 | 3868億5137万 | +3.35% | 24.08 | 1.07 |
| 09/19 | 5,160 | 5,320 | 5,135 | 5,275 | +3.84% | 500,200 | 3894億3530万 | +4.23% | 24.24 | 1.08 |
| 09/18 | 4,940 | 5,125 | 4,940 | 5,080 | +1.4% | 389,800 | 3750億3911万 | +0.55% | 23.34 | 1.04 |
| 09/14 | 4,945 | 5,030 | 4,940 | 5,010 | +1.52% | 347,200 | 3698億7125万 | -0.81% | 23.02 | 1.03 |
| 09/13 | 4,895 | 4,990 | 4,830 | 4,935 | -2.08% | 708,000 | 3643億3426万 | -2.35% | 22.68 | 1.01 |
| 09/12 | 5,055 | 5,055 | 4,995 | 5,040 | -0.2% | 140,400 | 3720億8605万 | -0.41% | 23.16 | 1.03 |
| 09/11 | 5,030 | 5,080 | 5,010 | 5,050 | +0.1% | 205,200 | 3728億2431万 | -0.28% | 23.21 | 1.03 |
