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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 1,315 | 1,325 | 1,295 | 1,322 | +2.19% | 334,500 | 1290億6075万 | +0.66% | 11.48 | 0.71 |
| 03/28 | 1,307 | 1,312 | 1,293 | 1,293 | -3.6% | 609,300 | 1262億9400万 | -1.35% | 11.23 | 0.7 |
| 03/27 | 1,328 | 1,343 | 1,323 | 1,342 | -1.23% | 405,600 | 1310億1375万 | +2.26% | 11.65 | 0.73 |
| 03/26 | 1,342 | 1,358 | 1,333 | 1,358 | +2.13% | 608,700 | 1326億4125万 | +3.61% | 11.8 | 0.73 |
| 03/25 | 1,348 | 1,348 | 1,315 | 1,330 | -2.56% | 411,000 | 1298億7450万 | +1.68% | 11.55 | 0.72 |
| 03/22 | 1,362 | 1,367 | 1,350 | 1,365 | +0.37% | 336,600 | 1332億9225万 | +4.6% | 11.86 | 0.74 |
| 03/20 | 1,360 | 1,363 | 1,350 | 1,360 | -0.73% | 325,800 | 1328億400万 | +4.53% | 11.81 | 0.74 |
| 03/19 | 1,358 | 1,380 | 1,343 | 1,370 | +0.86% | 380,700 | 1337億8050万 | +5.55% | 11.9 | 0.74 |
| 03/18 | 1,337 | 1,362 | 1,332 | 1,358 | +1.88% | 413,700 | 1326億4125万 | +5.05% | 11.8 | 0.73 |
| 03/15 | 1,283 | 1,342 | 1,283 | 1,333 | +3.76% | 1,286,400 | 1302億 | +3.6% | 11.58 | 0.72 |
| 03/14 | 1,275 | 1,297 | 1,273 | 1,285 | +1.58% | 359,400 | 1254億8025万 | +0.08% | 11.16 | 0.69 |
| 03/13 | 1,265 | 1,275 | 1,255 | 1,265 | -0.39% | 697,200 | 1235億2725万 | -1.48% | 10.99 | 0.68 |
| 03/12 | 1,257 | 1,277 | 1,257 | 1,270 | +1.6% | 345,600 | 1240億1550万 | -1.09% | 11.03 | 0.69 |
| 03/11 | 1,253 | 1,260 | 1,238 | 1,250 | 0% | 250,500 | 1220億6250万 | -2.57% | 10.86 | 0.68 |
| 03/08 | 1,273 | 1,277 | 1,237 | 1,250 | -3.6% | 618,000 | 1220億6250万 | -2.65% | 10.86 | 0.68 |
| 03/07 | 1,298 | 1,302 | 1,283 | 1,297 | -0.26% | 361,200 | 1266億1950万 | +0.99% | 11.26 | 0.7 |
| 03/06 | 1,297 | 1,307 | 1,288 | 1,300 | -0.64% | 385,200 | 1269億4500万 | +1.4% | 11.29 | 0.7 |
| 03/05 | 1,313 | 1,315 | 1,303 | 1,308 | -1.75% | 241,200 | 1277億5875万 | +2.21% | 11.36 | 0.71 |
| 03/04 | 1,323 | 1,332 | 1,312 | 1,332 | +1.91% | 292,500 | 1300億3725万 | +4.12% | 11.57 | 0.72 |
| 03/01 | 1,307 | 1,313 | 1,302 | 1,307 | +0.51% | 207,600 | 1275億9600万 | +2.4% | 11.35 | 0.71 |
| 02/28 | 1,310 | 1,312 | 1,297 | 1,300 | -0.76% | 297,900 | 1269億4500万 | +2.12% | 11.29 | 0.7 |
| 02/27 | 1,310 | 1,315 | 1,300 | 1,310 | 0% | 243,900 | 1279億2150万 | +3.15% | 11.38 | 0.71 |
| 02/26 | 1,312 | 1,315 | 1,295 | 1,310 | +0.13% | 236,400 | 1279億2150万 | +3.39% | 11.38 | 0.71 |
| 02/25 | 1,320 | 1,322 | 1,300 | 1,308 | +0.77% | 170,400 | 1277億5875万 | +3.43% | 11.36 | 0.71 |
| 02/22 | 1,285 | 1,303 | 1,278 | 1,298 | +0.91% | 327,300 | 1267億8225万 | +2.88% | 11.28 | 0.7 |
| 02/21 | 1,308 | 1,308 | 1,287 | 1,287 | -2.28% | 330,000 | 1256億4300万 | +2.2% | 11.17 | 0.7 |
| 02/20 | 1,313 | 1,323 | 1,308 | 1,317 | +1.28% | 360,600 | 1285億7250万 | +4.83% | 11.44 | 0.71 |
| 02/19 | 1,298 | 1,312 | 1,292 | 1,300 | +0.26% | 315,000 | 1269億4500万 | +3.92% | 11.29 | 0.7 |
| 02/18 | 1,290 | 1,298 | 1,273 | 1,297 | +3.32% | 298,200 | 1266億1950万 | +3.98% | 11.26 | 0.7 |
| 02/15 | 1,255 | 1,255 | 1,237 | 1,255 | -0.92% | 255,600 | 1225億5075万 | +1.05% | 10.9 | 0.68 |
| 02/14 | 1,270 | 1,275 | 1,258 | 1,267 | -0.26% | 182,700 | 1236億9000万 | +2.15% | 11 | 0.68 |
| 02/13 | 1,267 | 1,275 | 1,250 | 1,270 | +1.74% | 301,800 | 1240億1550万 | +2.67% | 11.03 | 0.69 |
| 02/12 | 1,210 | 1,252 | 1,205 | 1,248 | +2.6% | 457,800 | 1218億9975万 | +1.16% | 10.84 | 0.68 |
| 02/08 | 1,235 | 1,242 | 1,213 | 1,217 | -3.18% | 308,400 | 1188億750万 | -1.08% | 10.57 | 0.66 |
| 02/07 | 1,268 | 1,273 | 1,252 | 1,257 | -1.18% | 207,000 | 1227億1350万 | +2.33% | 10.91 | 0.68 |
| 02/06 | 1,267 | 1,275 | 1,257 | 1,272 | +0.39% | 343,200 | 1241億7825万 | +3.98% | 11.04 | 0.69 |
| 02/05 | 1,262 | 1,278 | 1,257 | 1,267 | +0.26% | 238,200 | 1236億9000万 | +4.17% | 11 | 0.68 |
| 02/04 | 1,258 | 1,272 | 1,257 | 1,263 | +0.8% | 401,100 | 1233億6450万 | +4.49% | 10.97 | 0.68 |
| 02/01 | 1,278 | 1,278 | 1,247 | 1,253 | -1.31% | 408,300 | 1223億8800万 | +4.1% | 10.89 | 0.68 |
| 01/31 | 1,250 | 1,275 | 1,250 | 1,270 | +2.83% | 632,400 | 1240億1550万 | +5.83% | 11.03 | 0.69 |
| 01/30 | 1,248 | 1,253 | 1,235 | 1,235 | -1.98% | 453,900 | 1205億9775万 | +3.09% | 10.73 | 0.67 |
| 01/29 | 1,262 | 1,262 | 1,242 | 1,260 | -0.66% | 372,300 | 1230億3900万 | +5.35% | 10.94 | 0.68 |
| 01/28 | 1,270 | 1,278 | 1,250 | 1,268 | +0.79% | 408,900 | 1238億5275万 | +6.14% | 11.02 | 0.69 |
| 01/25 | 1,237 | 1,278 | 1,237 | 1,258 | +1.75% | 631,800 | 1228億7625万 | +5.3% | 10.93 | 0.68 |
| 01/24 | 1,223 | 1,242 | 1,223 | 1,237 | +0.68% | 298,800 | 1207億6050万 | +3.4% | 10.74 | 0.67 |
| 01/23 | 1,223 | 1,237 | 1,212 | 1,228 | -0.94% | 237,600 | 1199億4675万 | +2.53% | 10.67 | 0.66 |
| 01/22 | 1,260 | 1,260 | 1,235 | 1,240 | -0.93% | 202,200 | 1210億8600万 | +3.42% | 10.77 | 0.67 |
| 01/21 | 1,263 | 1,263 | 1,248 | 1,252 | +0.94% | 194,700 | 1222億2525万 | +4.13% | 10.87 | 0.68 |
| 01/18 | 1,222 | 1,245 | 1,217 | 1,240 | +2.34% | 204,000 | 1210億8600万 | +2.99% | 10.77 | 0.67 |
| 01/17 | 1,233 | 1,238 | 1,205 | 1,212 | +0.14% | 337,500 | 1183億1925万 | +0.3% | 10.52 | 0.66 |
| 01/16 | 1,217 | 1,222 | 1,200 | 1,210 | +0.83% | 366,600 | 1181億5650万 | -0.25% | 10.51 | 0.65 |
| 01/15 | 1,192 | 1,205 | 1,173 | 1,200 | -0.28% | 405,600 | 1171億8000万 | -1.56% | 10.42 | 0.65 |
| 01/11 | 1,197 | 1,215 | 1,188 | 1,203 | +2.56% | 459,000 | 1175億550万 | -2.01% | 10.45 | 0.65 |
| 01/10 | 1,182 | 1,187 | 1,167 | 1,173 | -1.95% | 365,700 | 1145億7600万 | -4.99% | 10.19 | 0.63 |
| 01/09 | 1,208 | 1,215 | 1,193 | 1,197 | 0% | 418,200 | 1168億5450万 | -3.8% | 10.39 | 0.65 |
| 01/08 | 1,188 | 1,212 | 1,185 | 1,197 | +1.13% | 321,300 | 1168億5450万 | -4.34% | 10.39 | 0.65 |
| 01/07 | 1,187 | 1,210 | 1,182 | 1,183 | +2.31% | 495,900 | 1155億5250万 | -6.01% | 10.28 | 0.64 |
| 01/04 | 1,130 | 1,165 | 1,120 | 1,157 | -0.72% | 544,200 | 1129億4850万 | -8.64% | 10.05 | 0.63 |
| 2018 |
| 12/28 | 1,153 | 1,173 | 1,145 | 1,165 | +1.6% | 481,200 | 1137億6225万 | -8.7% | 10.12 | 0.63 |
| 12/27 | 1,152 | 1,155 | 1,133 | 1,147 | +4.72% | 421,500 | 1119億7200万 | -10.7% | 9.96 | 0.62 |
| 12/26 | 1,080 | 1,107 | 1,080 | 1,095 | +1.08% | 526,800 | 1069億2675万 | -15.38% | 9.51 | 0.59 |
| 12/25 | 1,092 | 1,112 | 1,078 | 1,083 | -4.83% | 475,200 | 1057億8750万 | -17.18% | 9.41 | 0.59 |
| 12/21 | 1,165 | 1,182 | 1,115 | 1,138 | -2.15% | 1,017,600 | 1111億5825万 | -13.89% | 9.89 | 0.62 |
| 12/20 | 1,183 | 1,213 | 1,157 | 1,163 | -2.79% | 774,900 | 1135億9950万 | -12.92% | 10.1 | 0.63 |
| 12/19 | 1,190 | 1,208 | 1,180 | 1,197 | -0.55% | 436,500 | 1168億5450万 | -11.23% | 10.39 | 0.65 |
| 12/18 | 1,202 | 1,215 | 1,183 | 1,203 | -2.43% | 625,800 | 1175億550万 | -11.52% | 10.45 | 0.65 |
| 12/17 | 1,260 | 1,263 | 1,232 | 1,233 | -1.99% | 457,200 | 1204億3500万 | -10.11% | 10.71 | 0.67 |
| 12/14 | 1,303 | 1,307 | 1,257 | 1,258 | -2.45% | 455,100 | 1228億7625万 | -9.08% | 10.93 | 0.68 |
| 12/13 | 1,293 | 1,302 | 1,283 | 1,290 | +0.78% | 237,000 | 1259億6850万 | -7.39% | 11.2 | 0.7 |
| 12/12 | 1,282 | 1,293 | 1,277 | 1,280 | +0.92% | 354,900 | 1249億9200万 | -8.57% | 11.12 | 0.69 |
| 12/11 | 1,293 | 1,298 | 1,258 | 1,268 | -2.69% | 444,900 | 1238億5275万 | -9.92% | 11.02 | 0.69 |
| 12/10 | 1,305 | 1,308 | 1,288 | 1,303 | -0.89% | 366,000 | 1272億7050万 | -7.96% | 11.32 | 0.7 |
| 12/07 | 1,327 | 1,327 | 1,303 | 1,315 | -0.25% | 360,900 | 1284億975万 | -7.59% | 11.42 | 0.71 |
| 12/06 | 1,332 | 1,345 | 1,310 | 1,318 | -1.62% | 397,500 | 1287億3525万 | -7.74% | 11.45 | 0.71 |
| 12/05 | 1,340 | 1,360 | 1,333 | 1,340 | -1.35% | 486,300 | 1308億5100万 | -6.56% | 11.64 | 0.72 |
| 12/04 | 1,415 | 1,420 | 1,358 | 1,358 | -4.79% | 371,100 | 1326億4125万 | -5.47% | 11.8 | 0.73 |
| 12/03 | 1,410 | 1,430 | 1,398 | 1,427 | +3.13% | 404,400 | 1393億1400万 | -0.79% | 12.39 | 0.77 |
| 11/30 | 1,412 | 1,418 | 1,383 | 1,383 | -1.89% | 415,200 | 1350億8250万 | -3.53% | 12.01 | 0.75 |
| 11/29 | 1,400 | 1,445 | 1,398 | 1,410 | +2.79% | 778,200 | 1376億8650万 | -1.54% | 12.25 | 0.76 |
| 11/28 | 1,398 | 1,403 | 1,368 | 1,372 | -0.48% | 605,700 | 1339億4325万 | -4.08% | 11.91 | 0.74 |
| 11/27 | 1,385 | 1,398 | 1,375 | 1,378 | +0.24% | 545,100 | 1345億9425万 | -3.68% | 11.97 | 0.75 |
| 11/26 | 1,367 | 1,382 | 1,363 | 1,375 | -0.84% | 450,600 | 1342億6875万 | -4.05% | 11.94 | 0.74 |
| 11/22 | 1,388 | 1,400 | 1,373 | 1,387 | +0.85% | 351,600 | 1354億800万 | -3.37% | 12.04 | 0.75 |
| 11/21 | 1,368 | 1,382 | 1,345 | 1,375 | -2.37% | 589,800 | 1342億6875万 | -4.31% | 11.94 | 0.74 |
| 11/20 | 1,420 | 1,423 | 1,402 | 1,408 | -1.05% | 399,300 | 1375億2375万 | -2.2% | 12.23 | 0.76 |
| 11/19 | 1,455 | 1,462 | 1,410 | 1,423 | -2.18% | 830,100 | 1389億8850万 | -1.16% | 12.36 | 0.77 |
| 11/16 | 1,453 | 1,462 | 1,447 | 1,455 | -1.02% | 699,600 | 1420億8075万 | +1.18% | 12.64 | 0.79 |
| 11/15 | 1,467 | 1,480 | 1,465 | 1,470 | -0.9% | 502,200 | 1435億4550万 | +2.37% | 12.77 | 0.79 |
| 11/14 | 1,478 | 1,515 | 1,477 | 1,483 | +0.34% | 564,600 | 1448億4750万 | +3.44% | 12.88 | 0.8 |
| 11/13 | 1,473 | 1,492 | 1,445 | 1,478 | -2.63% | 605,400 | 1443億5925万 | +3.24% | 12.84 | 0.8 |
| 11/12 | 1,500 | 1,520 | 1,492 | 1,518 | +0.11% | 419,700 | 1482億6525万 | +6.1% | 13.19 | 0.82 |
| 11/09 | 1,498 | 1,522 | 1,493 | 1,517 | +1.22% | 666,900 | 1481億250万 | +6.06% | 13.17 | 0.82 |
| 11/08 | 1,498 | 1,510 | 1,493 | 1,498 | +1.93% | 582,600 | 1463億1225万 | +5% | 13.01 | 0.81 |
| 11/07 | 1,472 | 1,492 | 1,458 | 1,470 | +0.34% | 542,700 | 1435億4550万 | +3.09% | 12.77 | 0.79 |
| 11/06 | 1,465 | 1,468 | 1,455 | 1,465 | 0% | 519,600 | 1430億5725万 | +2.73% | 12.72 | 0.79 |
| 11/05 | 1,457 | 1,480 | 1,450 | 1,465 | -1.01% | 443,400 | 1430億5725万 | +2.66% | 12.72 | 0.79 |
| 11/02 | 1,455 | 1,483 | 1,455 | 1,480 | +1.14% | 630,000 | 1445億2200万 | +3.71% | 12.85 | 0.8 |
| 11/01 | 1,438 | 1,470 | 1,437 | 1,463 | +0.69% | 530,400 | 1428億9450万 | +2.62% | 12.71 | 0.79 |
| 10/31 | 1,428 | 1,458 | 1,417 | 1,453 | +3.44% | 708,600 | 1419億1800万 | +1.85% | 12.62 | 0.79 |
| 10/30 | 1,368 | 1,423 | 1,367 | 1,405 | +1.81% | 1,855,200 | 1371億9825万 | -1.54% | 12.2 | 0.76 |
