株価チャート
2018/10/03～2019/03/04
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 |
|---|
| 2019 | 11/1, 株式併合 10→1 |
| 2019 |
| 03/04 | 880 | 880 | 840 | 850 | -3.41% | 330,680 | 192億1366万 | -1.51% | 38.46 | 11.69 |
| 03/01 | 900 | 920 | 870 | 880 | -5.38% | 520,760 | 198億9179万 | +1.62% | 39.81 | 12.1 |
| 02/28 | 850 | 930 | 840 | 930 | +9.41% | 933,560 | 210億2201万 | +7.39% | 42.08 | 12.79 |
| 02/27 | 830 | 860 | 830 | 850 | +2.41% | 196,590 | 192億1366万 | -1.51% | 38.46 | 11.69 |
| 02/26 | 840 | 870 | 820 | 830 | 0% | 272,730 | 187億6158万 | -4.05% | 37.55 | 11.42 |
| 02/25 | 820 | 840 | 820 | 830 | +1.22% | 82,230 | 187億6158万 | -4.38% | 37.55 | 11.42 |
| 02/22 | 810 | 830 | 810 | 820 | -1.2% | 75,990 | 185億3553万 | -5.86% | 37.1 | 11.28 |
| 02/21 | 830 | 830 | 820 | 830 | -1.19% | 37,930 | 187億6158万 | -5.25% | 37.55 | 11.42 |
| 02/20 | 810 | 840 | 810 | 840 | +3.7% | 143,540 | 189億8762万 | -4.55% | 38 | 11.55 |
| 02/19 | 820 | 820 | 800 | 810 | -1.22% | 147,330 | 183億949万 | -8.37% | 36.65 | 11.14 |
| 02/18 | 830 | 850 | 820 | 820 | -1.2% | 184,300 | 185億3553万 | -7.66% | 37.1 | 11.28 |
| 02/15 | 860 | 860 | 830 | 830 | -3.49% | 170,590 | 187億6158万 | -6.95% | 37.55 | 11.42 |
| 02/14 | 860 | 870 | 850 | 860 | 0% | 139,090 | 194億3971万 | -4.02% | 38.91 | 11.83 |
| 02/13 | 870 | 880 | 860 | 860 | -2.27% | 78,170 | 194億3971万 | -4.44% | 38.91 | 11.83 |
| 02/12 | 860 | 880 | 860 | 880 | +2.33% | 68,050 | 198億9179万 | -2.65% | 39.81 | 12.1 |
| 02/08 | 870 | 880 | 860 | 860 | -1.15% | 97,530 | 194億3971万 | -4.97% | 38.91 | 11.83 |
| 02/07 | 890 | 900 | 870 | 870 | -1.14% | 171,630 | 196億6575万 | -4.08% | 39.36 | 11.97 |
| 02/06 | 890 | 900 | 880 | 880 | -1.12% | 96,660 | 198億9179万 | -3.19% | 39.81 | 12.1 |
| 02/05 | 910 | 910 | 890 | 890 | -2.2% | 71,940 | 201億1784万 | -1.98% | 40.27 | 12.24 |
| 02/04 | 870 | 910 | 870 | 910 | +4.6% | 222,240 | 205億6992万 | +0.66% | 41.17 | 12.52 |
| 02/01 | 880 | 880 | 860 | 870 | 0% | 110,060 | 196億6575万 | -3.65% | 39.36 | 11.97 |
| 01/31 | 890 | 890 | 870 | 870 | -1.14% | 102,490 | 196億6575万 | -3.76% | 39.36 | 11.97 |
| 01/30 | 890 | 900 | 880 | 880 | -2.22% | 159,850 | 198億9179万 | -2.87% | 39.81 | 12.1 |
| 01/29 | 900 | 910 | 890 | 900 | -2.17% | 124,400 | 203億4388万 | -0.66% | 40.72 | 12.38 |
| 01/28 | 930 | 930 | 900 | 920 | 0% | 162,210 | 207億9596万 | +1.32% | 41.62 | 12.66 |
| 01/25 | 880 | 930 | 880 | 920 | +4.55% | 182,310 | 207億9596万 | +1.21% | 41.62 | 12.66 |
| 01/24 | 870 | 890 | 850 | 880 | +1.15% | 271,220 | 198億9179万 | -3.51% | 39.81 | 12.1 |
| 01/23 | 880 | 900 | 870 | 870 | -2.25% | 195,100 | 196億6575万 | -5.23% | 39.36 | 11.97 |
| 01/22 | 900 | 900 | 880 | 890 | -1.11% | 140,730 | 201億1784万 | -3.47% | 40.27 | 12.24 |
| 01/21 | 920 | 930 | 900 | 900 | -2.17% | 231,770 | 203億4388万 | -3.43% | 40.72 | 12.38 |
| 01/18 | 930 | 940 | 920 | 920 | -1.08% | 74,220 | 207億9596万 | -2.23% | 41.62 | 12.66 |
| 01/17 | 940 | 940 | 920 | 930 | -1.06% | 169,420 | 210億2201万 | -2% | 42.08 | 12.79 |
| 01/16 | 940 | 950 | 920 | 940 | 0% | 105,440 | 212億4805万 | -1.67% | 42.53 | 12.93 |
| 01/15 | 920 | 940 | 910 | 940 | +2.17% | 118,780 | 212億4805万 | -2.49% | 42.53 | 12.93 |
| 01/11 | 930 | 950 | 920 | 920 | 0% | 141,380 | 207億9596万 | -5.35% | 41.62 | 12.66 |
| 01/10 | 920 | 950 | 920 | 920 | 0% | 88,340 | 207億9596万 | -6.03% | 41.62 | 12.66 |
| 01/09 | 970 | 970 | 920 | 920 | -5.15% | 173,140 | 207億9596万 | -6.41% | 41.62 | 12.66 |
| 01/08 | 950 | 970 | 940 | 970 | +3.19% | 121,030 | 219億2618万 | -1.82% | 43.89 | 13.34 |
| 01/07 | 930 | 950 | 930 | 940 | +3.3% | 83,100 | 212億4805万 | -5.05% | 42.53 | 12.93 |
| 01/04 | 900 | 910 | 880 | 910 | -1.09% | 149,910 | 205億6992万 | -8.27% | 41.17 | 12.52 |
| 2018 |
| 12/28 | 920 | 930 | 910 | 920 | +1.1% | 134,590 | 207億9596万 | -7.63% | 41.62 | 12.66 |
| 12/27 | 910 | 930 | 890 | 910 | +5.81% | 264,810 | 205億6992万 | -8.91% | 41.17 | 12.52 |
| 12/26 | 820 | 870 | 820 | 860 | +7.5% | 244,640 | 194億3971万 | -14.26% | 38.91 | 11.83 |
| 12/25 | 790 | 830 | 780 | 800 | -8.05% | 514,520 | 180億8345万 | -20.71% | 36.19 | 11 |
| 12/21 | 870 | 900 | 860 | 870 | -2.25% | 370,160 | 196億6575万 | -14.45% | 39.36 | 11.97 |
| 12/20 | 900 | 920 | 880 | 890 | -3.26% | 364,300 | 201億1784万 | -12.83% | 40.27 | 12.24 |
| 12/19 | 890 | 960 | 890 | 920 | +3.37% | 279,680 | 207億9596万 | -10.33% | 41.62 | 12.66 |
| 12/18 | 920 | 930 | 890 | 890 | -5.32% | 523,440 | 201億1784万 | -13.59% | 40.27 | 12.24 |
| 12/17 | 950 | 970 | 930 | 940 | -2.08% | 279,100 | 212億4805万 | -9.18% | 42.53 | 12.93 |
| 12/14 | 1,010 | 1,010 | 960 | 960 | -4% | 560,950 | 217億14万 | -7.6% | 43.43 | 13.21 |
| 12/13 | 1,020 | 1,030 | 990 | 1,000 | -0.99% | 401,390 | 226億431万 | -4.12% | 45.24 | 13.76 |
| 12/12 | 1,010 | 1,030 | 1,000 | 1,010 | +2.02% | 327,620 | 228億3035万 | -3.26% | 45.7 | 13.89 |
| 12/11 | 1,050 | 1,060 | 990 | 990 | -11.61% | 1,365,670 | 223億7827万 | -5.26% | 44.79 | 13.62 |
| 12/10 | 1,140 | 1,170 | 1,120 | 1,120 | -1.75% | 736,400 | 253億1683万 | +6.97% | 50.67 | 15.41 |
| 12/07 | 1,110 | 1,160 | 1,100 | 1,140 | +2.7% | 468,520 | 257億6891万 | +9.3% | 51.58 | 15.68 |
| 12/06 | 1,130 | 1,130 | 1,070 | 1,110 | -0.89% | 430,490 | 250億9078万 | +6.94% | 50.22 | 15.27 |
| 12/05 | 1,120 | 1,150 | 1,110 | 1,120 | -1.75% | 455,720 | 253億1683万 | +8.21% | 50.67 | 15.41 |
| 12/04 | 1,110 | 1,160 | 1,100 | 1,140 | +1.79% | 556,920 | 257億6891万 | +10.68% | 51.58 | 15.68 |
| 12/03 | 1,130 | 1,160 | 1,090 | 1,120 | +0.9% | 775,470 | 253億1683万 | +9.38% | 50.67 | 15.41 |
| 11/30 | 1,030 | 1,120 | 1,030 | 1,110 | +8.82% | 861,140 | 250億9078万 | +9.04% | 50.22 | 15.27 |
| 11/29 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 113,730 | 230億5640万 | +0.59% | 46.15 | 14.03 |
| 11/28 | 1,010 | 1,040 | 1,000 | 1,040 | +2.97% | 288,140 | 235億848万 | +2.67% | 47.05 | 14.31 |
| 11/27 | 1,000 | 1,010 | 990 | 1,010 | +1% | 137,360 | 228億3035万 | -0.3% | 45.7 | 13.89 |
| 11/26 | 1,000 | 1,010 | 990 | 1,000 | 0% | 148,520 | 226億431万 | -1.48% | 45.24 | 13.76 |
| 11/22 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 61,570 | 226億341万 | -1.67% | 45.24 | 13.75 |
| 11/21 | 1,000 | 1,020 | 990 | 1,000 | -0.99% | 194,250 | 226億341万 | -1.96% | 45.24 | 13.75 |
| 11/20 | 1,000 | 1,020 | 1,000 | 1,010 | 0% | 82,000 | 228億2944万 | -0.98% | 45.69 | 13.89 |
| 11/19 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 65,130 | 228億2944万 | -0.98% | 45.69 | 13.89 |
| 11/16 | 990 | 1,020 | 980 | 1,000 | +2.04% | 262,930 | 226億341万 | -1.86% | 45.24 | 13.75 |
| 11/15 | 990 | 1,000 | 980 | 980 | -2.97% | 247,430 | 221億5134万 | -3.83% | 44.34 | 13.48 |
| 11/14 | 1,010 | 1,020 | 990 | 1,010 | 0% | 220,380 | 228億2944万 | -0.98% | 45.69 | 13.89 |
| 11/13 | 1,010 | 1,020 | 1,000 | 1,010 | -1.94% | 160,940 | 228億2944万 | -0.98% | 45.69 | 13.89 |
| 11/12 | 1,030 | 1,040 | 1,010 | 1,030 | -0.96% | 302,780 | 232億8151万 | +0.78% | 46.6 | 14.17 |
| 11/09 | 1,030 | 1,050 | 1,030 | 1,040 | -0.95% | 97,320 | 235億755万 | +1.76% | 47.05 | 14.31 |
| 11/08 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 171,430 | 237億3358万 | +2.54% | 47.5 | 14.44 |
| 11/07 | 1,030 | 1,050 | 1,030 | 1,030 | 0% | 139,590 | 232億8151万 | +0.59% | 46.6 | 14.17 |
| 11/06 | 1,060 | 1,060 | 1,020 | 1,030 | -1.9% | 306,480 | 232億8151万 | +0.19% | 46.6 | 14.17 |
| 11/05 | 1,030 | 1,060 | 1,020 | 1,050 | +2.94% | 194,750 | 237億3358万 | +1.94% | 47.5 | 14.44 |
| 11/02 | 1,030 | 1,040 | 1,020 | 1,020 | 0% | 193,950 | 230億5548万 | -0.87% | 46.15 | 14.03 |
| 11/01 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 168,470 | 230億5548万 | -0.78% | 46.15 | 14.03 |
| 10/31 | 1,020 | 1,040 | 1,010 | 1,030 | +3% | 189,850 | 232億8151万 | +0.29% | 46.6 | 14.17 |
| 10/30 | 970 | 1,010 | 960 | 1,000 | +2.04% | 427,600 | 226億341万 | -2.15% | 45.24 | 13.75 |
| 10/29 | 980 | 1,000 | 970 | 980 | 0% | 251,730 | 221億5134万 | -3.83% | 44.34 | 13.48 |
| 10/26 | 1,010 | 1,020 | 970 | 980 | -1.01% | 437,160 | 221億5134万 | -3.64% | 44.34 | 13.48 |
| 10/25 | 990 | 1,010 | 970 | 990 | -1.98% | 512,950 | 223億7738万 | -2.56% | 44.79 | 13.62 |
| 10/24 | 1,030 | 1,040 | 1,010 | 1,010 | -2.88% | 310,790 | 228億2944万 | -0.69% | 45.69 | 13.89 |
| 10/23 | 1,050 | 1,060 | 1,030 | 1,040 | -0.95% | 263,380 | 235億755万 | +2.36% | 47.05 | 14.31 |
| 10/22 | 1,060 | 1,080 | 1,030 | 1,050 | -0.94% | 600,800 | 237億3358万 | +3.55% | 47.5 | 14.44 |
| 10/19 | 1,060 | 1,080 | 1,030 | 1,060 | 0% | 504,630 | 239億5962万 | +4.13% | 47.96 | 14.58 |
| 10/18 | 1,010 | 1,060 | 1,010 | 1,060 | +4.95% | 566,940 | 239億5962万 | +3.52% | 47.96 | 14.58 |
| 10/17 | 1,010 | 1,020 | 980 | 1,010 | +1% | 337,340 | 228億2944万 | -2.23% | 45.69 | 13.89 |
| 10/16 | 1,000 | 1,010 | 980 | 1,000 | +1.01% | 223,120 | 226億341万 | -4.21% | 45.24 | 13.75 |
| 10/15 | 1,010 | 1,030 | 990 | 990 | -1% | 336,680 | 223億7738万 | -6.16% | 44.79 | 13.62 |
| 10/12 | 980 | 1,020 | 980 | 1,000 | 0% | 371,260 | 226億341万 | -6.19% | 45.24 | 13.75 |
| 10/11 | 930 | 1,020 | 920 | 1,000 | -1.96% | 700,180 | 226億341万 | -7.41% | 45.24 | 13.75 |
| 10/10 | 1,070 | 1,080 | 1,010 | 1,020 | -2.86% | 456,190 | 230億5548万 | -6.68% | 46.15 | 14.03 |
| 10/09 | 1,070 | 1,100 | 1,050 | 1,050 | 0% | 482,470 | 237億3358万 | -4.89% | 47.5 | 14.44 |
| 10/05 | 1,070 | 1,090 | 1,030 | 1,050 | -1.87% | 444,570 | 237億3358万 | -5.75% | 47.5 | 14.44 |
| 10/04 | 1,060 | 1,110 | 1,040 | 1,070 | +1.9% | 632,820 | 241億8565万 | -4.72% | 48.41 | 14.72 |
| 10/03 | 1,130 | 1,140 | 1,040 | 1,050 | -7.08% | 717,600 | 237億3358万 | -7.08% | 47.5 | 14.44 |
