株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 660 | 670 | 650 | 650 | 0% | 132,800 | 146億9280万 | -8.19% | 29.41 | 8.94 |
| 04/25 | 650 | 670 | 640 | 650 | 0% | 132,030 | 146億9280万 | -8.84% | 29.41 | 8.94 |
| 04/24 | 660 | 660 | 630 | 650 | -1.52% | 324,130 | 146億9280万 | -9.47% | 29.41 | 8.94 |
| 04/23 | 670 | 680 | 660 | 660 | -1.49% | 126,000 | 149億1884万 | -8.97% | 29.86 | 9.08 |
| 04/22 | 690 | 700 | 670 | 670 | -2.9% | 177,120 | 151億4489万 | -8.22% | 30.31 | 9.22 |
| 04/19 | 700 | 710 | 680 | 690 | 0% | 304,320 | 155億9697万 | -6.12% | 31.22 | 9.49 |
| 04/18 | 690 | 730 | 690 | 690 | 0% | 523,010 | 155億9697万 | -6.63% | 31.22 | 9.49 |
| 04/17 | 690 | 690 | 680 | 690 | 0% | 123,830 | 155億9697万 | -7.26% | 31.22 | 9.49 |
| 04/16 | 700 | 700 | 690 | 690 | -1.43% | 141,960 | 155億9697万 | -7.88% | 31.22 | 9.49 |
| 04/15 | 700 | 710 | 690 | 700 | 0% | 145,330 | 158億2302万 | -7.16% | 31.67 | 9.63 |
| 04/12 | 710 | 720 | 700 | 700 | -2.78% | 93,350 | 158億2302万 | -7.89% | 31.67 | 9.63 |
| 04/11 | 720 | 720 | 710 | 720 | 0% | 74,120 | 162億7510万 | -6.01% | 32.58 | 9.9 |
| 04/10 | 710 | 720 | 700 | 720 | +1.41% | 102,420 | 162億7510万 | -6.86% | 32.58 | 9.9 |
| 04/09 | 720 | 730 | 700 | 710 | -1.39% | 147,040 | 160億4906万 | -8.86% | 32.12 | 9.77 |
| 04/08 | 700 | 730 | 700 | 720 | +2.86% | 250,760 | 162億7510万 | -8.16% | 32.58 | 9.9 |
| 04/05 | 700 | 700 | 690 | 700 | 0% | 163,440 | 158億2302万 | -11.5% | 31.67 | 9.63 |
| 04/04 | 710 | 720 | 700 | 700 | -2.78% | 259,920 | 158億2302万 | -12.5% | 31.67 | 9.63 |
| 04/03 | 740 | 740 | 720 | 720 | -2.7% | 188,370 | 162億7510万 | -10.67% | 32.58 | 9.9 |
| 04/02 | 740 | 750 | 740 | 740 | 0% | 41,440 | 167億2719万 | -8.64% | 33.48 | 10.18 |
| 04/01 | 770 | 770 | 740 | 740 | -2.63% | 140,490 | 167億2719万 | -9.09% | 33.48 | 10.18 |
| 03/29 | 770 | 770 | 750 | 760 | -1.3% | 83,190 | 171億7927万 | -6.98% | 34.38 | 10.45 |
| 03/28 | 750 | 770 | 750 | 770 | +2.67% | 117,640 | 174億532万 | -6.1% | 34.84 | 10.59 |
| 03/27 | 750 | 770 | 740 | 750 | +1.35% | 176,130 | 169億5323万 | -8.87% | 33.93 | 10.32 |
| 03/26 | 750 | 760 | 740 | 740 | -2.63% | 227,770 | 167億2719万 | -10.3% | 33.48 | 10.18 |
| 03/25 | 760 | 770 | 750 | 760 | -3.8% | 224,260 | 171億7927万 | -8.21% | 34.38 | 10.45 |
| 03/22 | 790 | 800 | 780 | 790 | +1.28% | 185,130 | 178億5740万 | -4.93% | 35.74 | 10.87 |
| 03/20 | 810 | 820 | 780 | 780 | -4.88% | 234,650 | 176億3136万 | -6.47% | 35.29 | 10.73 |
| 03/19 | 800 | 820 | 790 | 820 | +3.8% | 264,290 | 185億3553万 | -2.03% | 37.1 | 11.28 |
| 03/18 | 790 | 800 | 770 | 790 | 0% | 241,650 | 178億5740万 | -5.95% | 35.74 | 10.87 |
| 03/15 | 790 | 810 | 780 | 790 | 0% | 273,780 | 178億5740万 | -6.18% | 35.74 | 10.87 |
| 03/14 | 830 | 840 | 790 | 790 | -3.66% | 568,270 | 178億5740万 | -6.62% | 35.74 | 10.87 |
| 03/13 | 810 | 840 | 810 | 820 | +1.23% | 221,400 | 185億3553万 | -3.42% | 37.1 | 11.28 |
| 03/12 | 830 | 830 | 800 | 810 | -1.22% | 210,120 | 183億949万 | -4.93% | 36.65 | 11.14 |
| 03/11 | 820 | 830 | 800 | 820 | -1.2% | 251,550 | 185億3553万 | -4.21% | 37.1 | 11.28 |
| 03/08 | 860 | 860 | 810 | 830 | -4.6% | 407,800 | 187億6158万 | -3.26% | 37.55 | 11.42 |
| 03/07 | 880 | 880 | 860 | 870 | -1.14% | 139,680 | 196億6575万 | +1.16% | 39.36 | 11.97 |
| 03/06 | 870 | 880 | 850 | 880 | +1.15% | 150,050 | 198億9179万 | +2.33% | 39.81 | 12.1 |
| 03/05 | 840 | 880 | 840 | 870 | +2.35% | 201,900 | 196億6575万 | +1.05% | 39.36 | 11.97 |
| 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 |
