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 |
---|
2019 | 4/1, 株式分割 1→2 |
2019 |
03/29 | 1,455 | 1,479 | 1,455 | 1,456 | +0.76% | 48,800 | 726億8810万 | -0.95% | 9.17 | 0.85 |
03/28 | 1,467 | 1,467 | 1,440 | 1,445 | -3.47% | 64,300 | 721億3894万 | -1.7% | 9.1 | 0.85 |
03/27 | 1,469 | 1,503 | 1,456 | 1,497 | +0.13% | 97,800 | 747億3494万 | +1.77% | 9.43 | 0.88 |
03/26 | 1,451 | 1,499 | 1,447 | 1,495 | +4.88% | 227,200 | 746億3510万 | +1.7% | 9.4 | 0.87 |
03/25 | 1,452 | 1,452 | 1,422 | 1,426 | -2.86% | 82,400 | 711億6544万 | -2.96% | 8.97 | 0.83 |
03/22 | 1,467 | 1,472 | 1,453 | 1,468 | -0.54% | 72,000 | 732億6221万 | +0.03% | 9.23 | 0.86 |
03/20 | 1,467 | 1,480 | 1,466 | 1,476 | +0.61% | 53,800 | 736億6160万 | +0.79% | 9.28 | 0.86 |
03/19 | 1,483 | 1,483 | 1,460 | 1,467 | -1.38% | 76,600 | 732億1229万 | +0.45% | 9.23 | 0.86 |
03/18 | 1,447 | 1,487 | 1,447 | 1,487 | +2.91% | 81,200 | 742億3571万 | +2.13% | 9.35 | 0.87 |
03/15 | 1,448 | 1,469 | 1,426 | 1,445 | +0.14% | 139,400 | 721億3894万 | -0.21% | 9.09 | 0.85 |
03/14 | 1,486 | 1,486 | 1,443 | 1,443 | -2.86% | 90,600 | 720億3909万 | -0.14% | 9.08 | 0.84 |
03/13 | 1,470 | 1,493 | 1,463 | 1,486 | +1.47% | 77,400 | 741億6083万 | +3.02% | 9.34 | 0.87 |
03/12 | 1,485 | 1,485 | 1,459 | 1,464 | 0% | 85,200 | 730億8748万 | +1.81% | 9.21 | 0.86 |
03/11 | 1,471 | 1,482 | 1,462 | 1,464 | -0.07% | 38,000 | 730億8748万 | +2.16% | 9.21 | 0.86 |
03/08 | 1,468 | 1,485 | 1,455 | 1,465 | -1.84% | 92,600 | 731億3740万 | +2.59% | 9.22 | 0.86 |
03/07 | 1,464 | 1,493 | 1,458 | 1,493 | +1.08% | 65,400 | 745億1029万 | +5.03% | 9.39 | 0.87 |
03/06 | 1,471 | 1,482 | 1,460 | 1,477 | +0.78% | 63,600 | 737億1152万 | +4.57% | 9.29 | 0.86 |
03/05 | 1,476 | 1,481 | 1,459 | 1,465 | -1.25% | 81,400 | 731億3740万 | +4.27% | 9.22 | 0.86 |
03/04 | 1,490 | 1,491 | 1,479 | 1,484 | -0.1% | 55,400 | 740億6098万 | +6.12% | 9.33 | 0.87 |
03/01 | 1,480 | 1,489 | 1,480 | 1,485 | 0% | 45,400 | 741億3587万 | +6.76% | 9.34 | 0.87 |
02/28 | 1,479 | 1,496 | 1,475 | 1,485 | +0.34% | 60,000 | 741億3587万 | +7.3% | 9.34 | 0.87 |
02/27 | 1,461 | 1,486 | 1,460 | 1,480 | +1.3% | 74,800 | 738億8625万 | +7.56% | 9.31 | 0.87 |
02/26 | 1,480 | 1,480 | 1,460 | 1,461 | -0.61% | 27,000 | 729億3771万 | +6.64% | 9.19 | 0.85 |
02/25 | 1,465 | 1,476 | 1,463 | 1,470 | +0.55% | 26,800 | 733億8702万 | +7.77% | 9.25 | 0.86 |
02/22 | 1,467 | 1,470 | 1,446 | 1,462 | -0.2% | 45,600 | 729億8763万 | +7.66% | 9.2 | 0.86 |
02/21 | 1,462 | 1,472 | 1,450 | 1,465 | -0.2% | 71,400 | 731億3740万 | +8.36% | 9.22 | 0.86 |
02/20 | 1,470 | 1,480 | 1,459 | 1,468 | +0.41% | 55,000 | 732億8717万 | +9.14% | 9.23 | 0.86 |
02/19 | 1,475 | 1,475 | 1,453 | 1,462 | -1.02% | 81,200 | 729億8763万 | +9.27% | 9.2 | 0.86 |
02/18 | 1,460 | 1,484 | 1,444 | 1,477 | +6.14% | 180,800 | 737億3648万 | +10.97% | 9.29 | 0.86 |
02/15 | 1,384 | 1,396 | 1,375 | 1,392 | +0.47% | 42,600 | 694億6805万 | +5.1% | 8.75 | 0.81 |
02/14 | 1,359 | 1,388 | 1,359 | 1,385 | +1.91% | 59,200 | 691億4355万 | +4.84% | 8.71 | 0.81 |
02/13 | 1,365 | 1,366 | 1,335 | 1,359 | -0.66% | 67,600 | 678億4555万 | +3.11% | 8.55 | 0.8 |
02/12 | 1,323 | 1,369 | 1,301 | 1,368 | +5.19% | 79,200 | 682億9486万 | +3.87% | 8.61 | 0.8 |
02/08 | 1,350 | 1,350 | 1,299 | 1,301 | -4.83% | 77,000 | 649億2505万 | -1.1% | 8.18 | 0.76 |
02/07 | 1,366 | 1,377 | 1,350 | 1,367 | -0.76% | 37,600 | 682億1997万 | +3.92% | 8.6 | 0.8 |
02/06 | 1,382 | 1,388 | 1,363 | 1,377 | +0.22% | 71,000 | 687億4417万 | +4.87% | 8.66 | 0.81 |
02/05 | 1,334 | 1,375 | 1,334 | 1,374 | +3.04% | 50,400 | 685億9440万 | +5.13% | 8.64 | 0.8 |
02/04 | 1,364 | 1,378 | 1,329 | 1,334 | -1.44% | 74,600 | 665億7251万 | +2.58% | 8.39 | 0.78 |
02/01 | 1,313 | 1,363 | 1,312 | 1,353 | +5.54% | 105,800 | 675億4601万 | +4.32% | 8.51 | 0.79 |
01/31 | 1,275 | 1,304 | 1,275 | 1,282 | +0.51% | 55,200 | 640億147万 | -1.08% | 8.06 | 0.75 |
01/30 | 1,305 | 1,310 | 1,267 | 1,276 | -2.22% | 66,200 | 636億7697万 | -1.81% | 8.02 | 0.75 |
01/29 | 1,296 | 1,308 | 1,277 | 1,305 | +0.85% | 35,200 | 651億2474万 | +0.27% | 8.21 | 0.76 |
01/28 | 1,300 | 1,307 | 1,293 | 1,294 | -1.03% | 27,000 | 645億7558万 | -0.88% | 8.14 | 0.76 |
01/25 | 1,302 | 1,323 | 1,300 | 1,307 | +0.42% | 32,000 | 652億4955万 | -0.08% | 8.22 | 0.76 |
01/24 | 1,293 | 1,308 | 1,281 | 1,302 | +0.7% | 38,000 | 649億7497万 | -0.8% | 8.19 | 0.76 |
01/23 | 1,296 | 1,301 | 1,289 | 1,293 | -1.19% | 31,200 | 645億2566万 | -1.79% | 8.13 | 0.76 |
01/22 | 1,327 | 1,327 | 1,305 | 1,308 | -0.76% | 16,000 | 652億9947万 | -0.83% | 8.23 | 0.77 |
01/21 | 1,327 | 1,327 | 1,313 | 1,318 | +0.04% | 36,000 | 657億9870万 | -0.38% | 8.29 | 0.77 |
01/18 | 1,311 | 1,320 | 1,306 | 1,318 | +0.57% | 53,600 | 657億7374万 | -0.72% | 8.29 | 0.77 |
01/17 | 1,304 | 1,313 | 1,295 | 1,310 | +1.71% | 51,800 | 653億9932万 | -1.58% | 8.24 | 0.77 |
01/16 | 1,309 | 1,310 | 1,286 | 1,288 | -1.83% | 29,800 | 643億101万 | -3.59% | 8.1 | 0.75 |
01/15 | 1,276 | 1,315 | 1,270 | 1,312 | +2.02% | 53,000 | 654億9916万 | -2.24% | 8.25 | 0.77 |
01/11 | 1,300 | 1,300 | 1,284 | 1,286 | -0.92% | 46,200 | 642億116万 | -4.67% | 8.09 | 0.75 |
01/10 | 1,295 | 1,303 | 1,290 | 1,298 | -1.48% | 32,400 | 648億24万 | -4.35% | 8.17 | 0.76 |
01/09 | 1,317 | 1,330 | 1,311 | 1,318 | +0.04% | 47,600 | 657億7374万 | -3.34% | 8.29 | 0.77 |
01/08 | 1,321 | 1,321 | 1,305 | 1,317 | -0.87% | 54,000 | 657億4878万 | -3.66% | 8.28 | 0.77 |
01/07 | 1,331 | 1,345 | 1,316 | 1,329 | +2.04% | 50,000 | 663億2289万 | -3.1% | 8.36 | 0.78 |
01/04 | 1,291 | 1,313 | 1,276 | 1,302 | -0.65% | 51,000 | 649億9993万 | -5.31% | 8.19 | 0.76 |
2018 |
12/28 | 1,325 | 1,331 | 1,305 | 1,311 | -0.15% | 82,800 | 654億2428万 | -5.04% | 8.24 | 0.77 |
12/27 | 1,314 | 1,321 | 1,272 | 1,313 | +5.93% | 110,200 | 655億2412万 | -5.17% | 8.26 | 0.77 |
12/26 | 1,260 | 1,267 | 1,224 | 1,239 | +4.6% | 91,000 | 618億5477万 | -10.8% | 7.79 | 0.72 |
12/25 | 1,249 | 1,249 | 1,178 | 1,185 | -7.03% | 72,000 | 591億3396万 | -15.21% | 7.45 | 0.69 |
12/21 | 1,330 | 1,330 | 1,260 | 1,274 | -3.99% | 128,200 | 636億208万 | -9.39% | 8.01 | 0.75 |
12/20 | 1,351 | 1,351 | 1,324 | 1,327 | -1.81% | 73,400 | 662億4801万 | -6.09% | 8.35 | 0.78 |
12/19 | 1,336 | 1,354 | 1,335 | 1,352 | +1.39% | 67,400 | 674億7113万 | -4.62% | 8.5 | 0.79 |
12/18 | 1,385 | 1,389 | 1,326 | 1,333 | -4.48% | 122,400 | 665億4755万 | -6.13% | 8.39 | 0.78 |
12/17 | 1,386 | 1,399 | 1,374 | 1,396 | +1.45% | 59,800 | 696億6775万 | -2.07% | 8.78 | 0.82 |
12/14 | 1,403 | 1,405 | 1,373 | 1,376 | -2.06% | 125,800 | 686億6928万 | -3.68% | 8.65 | 0.8 |
12/13 | 1,400 | 1,418 | 1,395 | 1,405 | +1.04% | 107,200 | 701億1705万 | -1.85% | 8.84 | 0.82 |
12/12 | 1,388 | 1,401 | 1,387 | 1,390 | +0.4% | 60,600 | 693億9317万 | -2.87% | 8.74 | 0.81 |
12/11 | 1,393 | 1,400 | 1,376 | 1,385 | -0.86% | 70,600 | 691億1859万 | -3.38% | 8.71 | 0.81 |
12/10 | 1,424 | 1,426 | 1,397 | 1,397 | -2.1% | 41,600 | 697億1767万 | -2.68% | 8.79 | 0.82 |
12/07 | 1,420 | 1,430 | 1,414 | 1,427 | +0.46% | 54,600 | 712億1536万 | -0.8% | 8.97 | 0.83 |
12/06 | 1,431 | 1,432 | 1,415 | 1,420 | -0.91% | 92,400 | 708億9086万 | -1.32% | 8.93 | 0.83 |
12/05 | 1,412 | 1,442 | 1,409 | 1,433 | -0.21% | 82,600 | 715億3986万 | -0.28% | 9.01 | 0.84 |
12/04 | 1,467 | 1,467 | 1,434 | 1,436 | -2.68% | 74,000 | 716億8963万 | +0.14% | 9.03 | 0.84 |
12/03 | 1,491 | 1,495 | 1,464 | 1,476 | -1.07% | 70,800 | 736億6160万 | +3.11% | 9.28 | 0.86 |
11/30 | 1,454 | 1,496 | 1,454 | 1,492 | +3.5% | 98,200 | 744億6037万 | +4.67% | 9.38 | 0.87 |
11/29 | 1,446 | 1,457 | 1,440 | 1,441 | +1.05% | 44,400 | 719億3925万 | +1.55% | 9.06 | 0.84 |
11/28 | 1,427 | 1,436 | 1,414 | 1,426 | -0.04% | 50,200 | 711億9040万 | +0.71% | 8.97 | 0.83 |
11/27 | 1,430 | 1,438 | 1,425 | 1,427 | +0.39% | 38,000 | 712億1536万 | +0.88% | 8.97 | 0.83 |
11/26 | 1,404 | 1,434 | 1,404 | 1,421 | +0.5% | 36,800 | 709億4079万 | +0.64% | 8.94 | 0.83 |
11/22 | 1,415 | 1,418 | 1,401 | 1,414 | -0.28% | 71,000 | 705億9132万 | +0.21% | 8.9 | 0.83 |
11/21 | 1,415 | 1,421 | 1,406 | 1,418 | -1.15% | 66,400 | 707億9102万 | +0.57% | 8.92 | 0.83 |
11/20 | 1,433 | 1,441 | 1,417 | 1,435 | +0.1% | 44,400 | 716億1475万 | +1.74% | 9.02 | 0.84 |
11/19 | 1,431 | 1,441 | 1,427 | 1,433 | +0.39% | 51,600 | 715億3986万 | +1.78% | 9.01 | 0.84 |
11/16 | 1,435 | 1,440 | 1,410 | 1,428 | -0.52% | 47,400 | 712億6529万 | +1.53% | 8.98 | 0.84 |
11/15 | 1,415 | 1,436 | 1,415 | 1,435 | +0.56% | 37,400 | 716億3971万 | +2.14% | 9.03 | 0.84 |
11/14 | 1,430 | 1,448 | 1,427 | 1,427 | -0.8% | 44,000 | 712億4032万 | +1.57% | 8.98 | 0.84 |
11/13 | 1,445 | 1,445 | 1,424 | 1,439 | -1.64% | 58,200 | 718億1444万 | +2.31% | 9.05 | 0.84 |
11/12 | 1,458 | 1,474 | 1,457 | 1,463 | -0.14% | 30,200 | 730億1260万 | +3.94% | 9.2 | 0.86 |
11/09 | 1,447 | 1,471 | 1,443 | 1,465 | +1.21% | 36,200 | 731億1244万 | +4.01% | 9.21 | 0.86 |
11/08 | 1,436 | 1,453 | 1,432 | 1,447 | +2.59% | 51,000 | 722億3879万 | +2.62% | 9.1 | 0.85 |
11/07 | 1,425 | 1,450 | 1,408 | 1,411 | -1.29% | 83,200 | 704億1659万 | -0.32% | 8.87 | 0.83 |
11/06 | 1,438 | 1,445 | 1,428 | 1,429 | -0.87% | 40,000 | 713億4017万 | +0.7% | 8.99 | 0.84 |
11/05 | 1,436 | 1,472 | 1,430 | 1,442 | -1.3% | 103,600 | 719億6421万 | +1.3% | 9.07 | 0.84 |
11/02 | 1,426 | 1,475 | 1,426 | 1,461 | +0.79% | 104,000 | 729億1275万 | +2.42% | 9.19 | 0.85 |
11/01 | 1,513 | 1,513 | 1,422 | 1,449 | +4.47% | 192,400 | 723億3863万 | +1.47% | 9.12 | 0.85 |
10/31 | 1,370 | 1,387 | 1,366 | 1,387 | +1.69% | 73,200 | 692億4340万 | -3.14% | 8.73 | 0.81 |
10/30 | 1,342 | 1,378 | 1,342 | 1,364 | +1.64% | 102,200 | 680億9517万 | -5.21% | 8.58 | 0.8 |