株価チャート
2018/10/12～2019/03/12
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 | 8/1, 株式分割 1→5 |
| 2022 | 8/1, 株式分割 1→2 |
| 2019 |
| 03/12 | 264 | 265 | 261 | 264 | +0.99% | 142,000 | 224億9681万 | -2.07% | 5.1 | 0.57 |
| 03/11 | 262 | 263 | 258 | 262 | -0.76% | 175,000 | 222億7559万 | -3.39% | 5.05 | 0.57 |
| 03/08 | 263 | 266 | 262 | 264 | -2.04% | 270,000 | 224億4576万 | -3.37% | 5.09 | 0.57 |
| 03/07 | 265 | 270 | 263 | 269 | +0.6% | 181,000 | 229億1373万 | -1.72% | 5.2 | 0.58 |
| 03/06 | 268 | 269 | 266 | 268 | -0.78% | 171,000 | 227億7759万 | -2.65% | 5.17 | 0.58 |
| 03/05 | 268 | 271 | 266 | 270 | -0.74% | 164,000 | 229億5628万 | -2.25% | 5.21 | 0.58 |
| 03/04 | 271 | 273 | 268 | 272 | +0.3% | 171,000 | 231億2645万 | -1.88% | 5.24 | 0.59 |
| 03/01 | 270 | 272 | 270 | 271 | +0.26% | 117,000 | 230億5838万 | -2.52% | 5.23 | 0.59 |
| 02/28 | 270 | 272 | 268 | 270 | +0.11% | 109,000 | 229億9882万 | -3.12% | 5.22 | 0.58 |
| 02/27 | 270 | 273 | 268 | 270 | 0% | 194,000 | 229億7329万 | -3.57% | 5.21 | 0.58 |
| 02/26 | 269 | 270 | 267 | 270 | +0.52% | 145,000 | 229億7329万 | -4.26% | 5.21 | 0.58 |
| 02/25 | 264 | 269 | 264 | 269 | +1.4% | 156,000 | 228億5417万 | -5.09% | 5.18 | 0.58 |
| 02/22 | 263 | 266 | 261 | 265 | -0.26% | 139,000 | 225億3935万 | -6.73% | 5.11 | 0.57 |
| 02/21 | 265 | 267 | 263 | 266 | -0.19% | 220,000 | 225億9891万 | -7.13% | 5.13 | 0.57 |
| 02/20 | 265 | 266 | 263 | 266 | +1.14% | 193,000 | 226億4146万 | -7.28% | 5.13 | 0.58 |
| 02/19 | 265 | 266 | 262 | 263 | -0.6% | 79,000 | 223億8620万 | -8.33% | 5.08 | 0.57 |
| 02/18 | 263 | 267 | 263 | 265 | +0.76% | 75,000 | 225億2234万 | -8.41% | 5.11 | 0.57 |
| 02/15 | 265 | 265 | 260 | 263 | -2.78% | 144,000 | 223億5216万 | -9.41% | 5.07 | 0.57 |
| 02/14 | 260 | 277 | 260 | 270 | +4.16% | 508,000 | 229億9031万 | -7.15% | 5.21 | 0.58 |
| 02/13 | 256 | 260 | 254 | 259 | +1.61% | 312,000 | 220億7138万 | -11.16% | 5.01 | 0.56 |
| 02/12 | 255 | 262 | 254 | 255 | -0.7% | 532,000 | 217億2252万 | -12.87% | 4.93 | 0.55 |
| 02/08 | 289 | 289 | 254 | 257 | -13.26% | 901,000 | 218億7568万 | -12.55% | 4.96 | 0.56 |
| 02/07 | 304 | 307 | 296 | 296 | -1.69% | 297,000 | 252億1957万 | +0.82% | 5.72 | 0.64 |
| 02/06 | 302 | 305 | 300 | 302 | -0.17% | 170,000 | 256億5351万 | +2.55% | 5.82 | 0.65 |
| 02/05 | 301 | 303 | 298 | 302 | +0.33% | 115,000 | 256億9605万 | +3.42% | 5.83 | 0.65 |
| 02/04 | 291 | 306 | 291 | 301 | +2.38% | 156,000 | 256億1097万 | +3.79% | 5.81 | 0.65 |
| 02/01 | 296 | 296 | 293 | 294 | -0.81% | 106,000 | 250億1536万 | +1.73% | 5.67 | 0.64 |
| 01/31 | 295 | 298 | 291 | 296 | +0.51% | 182,000 | 252億1957万 | +2.56% | 5.72 | 0.64 |
| 01/30 | 298 | 298 | 295 | 295 | -0.77% | 125,000 | 250億9194万 | +1.69% | 5.69 | 0.64 |
| 01/29 | 295 | 297 | 295 | 297 | +0.61% | 62,000 | 252億8764万 | +2.48% | 5.74 | 0.64 |
| 01/28 | 299 | 299 | 295 | 295 | -0.64% | 77,000 | 251億3449万 | +1.86% | 5.7 | 0.64 |
| 01/25 | 298 | 302 | 297 | 297 | -0.23% | 98,000 | 252億9615万 | +2.52% | 5.74 | 0.64 |
| 01/24 | 300 | 300 | 296 | 298 | -0.83% | 94,000 | 253億5571万 | +2.41% | 5.75 | 0.64 |
| 01/23 | 299 | 304 | 298 | 301 | -0.5% | 141,000 | 255億6843万 | +2.91% | 5.8 | 0.65 |
| 01/22 | 304 | 304 | 300 | 302 | -0.66% | 78,000 | 256億9605万 | +3.42% | 5.83 | 0.65 |
| 01/21 | 309 | 311 | 302 | 304 | +0.66% | 341,000 | 258億6623万 | +4.11% | 5.87 | 0.66 |
| 01/18 | 292 | 305 | 292 | 302 | +3.18% | 325,000 | 256億9605万 | +3.07% | 5.83 | 0.65 |
| 01/17 | 290 | 295 | 290 | 293 | +0.93% | 191,000 | 249億475万 | -0.44% | 5.65 | 0.63 |
| 01/16 | 289 | 292 | 288 | 290 | +0.35% | 348,000 | 246億7502万 | -1.69% | 5.6 | 0.63 |
| 01/15 | 286 | 290 | 286 | 289 | -0.79% | 265,000 | 245億8993万 | -2.69% | 5.58 | 0.62 |
| 01/11 | 294 | 294 | 287 | 291 | -1.15% | 280,000 | 247億8563万 | -2.9% | 5.62 | 0.63 |
| 01/10 | 290 | 296 | 287 | 295 | +1.1% | 404,000 | 250億7492万 | -2.42% | 5.69 | 0.64 |
| 01/09 | 289 | 293 | 286 | 292 | +0.73% | 245,000 | 248億265万 | -4.11% | 5.63 | 0.63 |
| 01/08 | 288 | 291 | 285 | 289 | +1.62% | 280,000 | 246億2397万 | -5.42% | 5.58 | 0.63 |
| 01/07 | 283 | 286 | 281 | 285 | +1.97% | 323,000 | 242億3257万 | -7.83% | 5.5 | 0.62 |
| 01/04 | 270 | 280 | 268 | 279 | +2.38% | 805,000 | 237億6460万 | -10.19% | 5.39 | 0.6 |
| 2018 |
| 12/28 | 274 | 278 | 271 | 273 | -1.3% | 173,000 | 232億1153万 | -13.12% | 5.26 | 0.59 |
| 12/27 | 273 | 277 | 273 | 276 | +4.86% | 402,000 | 235億1785万 | -12.53% | 5.33 | 0.6 |
| 12/26 | 266 | 267 | 261 | 264 | +0.42% | 248,000 | 224億2874万 | -17.37% | 5.09 | 0.57 |
| 12/25 | 270 | 272 | 260 | 263 | -4.65% | 532,000 | 223億3515万 | -18.48% | 5.07 | 0.57 |
| 12/21 | 286 | 286 | 272 | 275 | -6.04% | 408,000 | 234億2425万 | -15.29% | 5.31 | 0.6 |
| 12/20 | 299 | 299 | 291 | 293 | -2.66% | 431,000 | 249億3028万 | -10.4% | 5.65 | 0.63 |
| 12/19 | 297 | 302 | 296 | 301 | +0.33% | 418,000 | 256億1097万 | -8.51% | 5.81 | 0.65 |
| 12/18 | 297 | 304 | 295 | 300 | -0.99% | 406,000 | 255億2588万 | -9.37% | 5.79 | 0.65 |
| 12/17 | 306 | 309 | 303 | 303 | -0.98% | 373,000 | 257億8114万 | -8.73% | 5.85 | 0.66 |
| 12/14 | 315 | 315 | 305 | 306 | -2.7% | 472,000 | 260億3640万 | -8.11% | 5.9 | 0.66 |
| 12/13 | 312 | 317 | 312 | 315 | +0.8% | 345,000 | 267億5963万 | -5.84% | 6.07 | 0.68 |
| 12/12 | 312 | 318 | 312 | 312 | +0.65% | 322,000 | 265億4692万 | -6.59% | 6.02 | 0.67 |
| 12/11 | 315 | 315 | 307 | 310 | -0.64% | 304,000 | 263億7674万 | -7.46% | 5.98 | 0.67 |
| 12/10 | 320 | 324 | 312 | 312 | -3.11% | 375,000 | 265億4692万 | -6.87% | 6.02 | 0.67 |
| 12/07 | 329 | 329 | 321 | 322 | -1.08% | 307,000 | 273億9778万 | -4.17% | 6.21 | 0.7 |
| 12/06 | 327 | 333 | 323 | 326 | -0.61% | 473,000 | 276億9558万 | -3.13% | 6.28 | 0.7 |
| 12/05 | 335 | 335 | 324 | 328 | -2.38% | 746,000 | 278億6575万 | -2.53% | 6.32 | 0.71 |
| 12/04 | 344 | 346 | 335 | 336 | -3.03% | 449,000 | 285億4645万 | -0.15% | 6.47 | 0.73 |
| 12/03 | 349 | 351 | 338 | 346 | -0.43% | 444,000 | 294億3985万 | +2.98% | 6.68 | 0.75 |
| 11/30 | 348 | 349 | 347 | 348 | +0.14% | 195,000 | 295億6748万 | +3.73% | 6.71 | 0.75 |
| 11/29 | 349 | 352 | 347 | 347 | -0.57% | 107,000 | 295億2494万 | +4.2% | 6.7 | 0.75 |
| 11/28 | 352 | 352 | 348 | 349 | -0.29% | 142,000 | 296億9511万 | +5.12% | 6.73 | 0.75 |
| 11/27 | 350 | 353 | 349 | 350 | -0.57% | 376,000 | 297億8020万 | +5.74% | 6.75 | 0.76 |
| 11/26 | 344 | 358 | 343 | 352 | +4.45% | 900,000 | 299億5037万 | +6.67% | 6.79 | 0.76 |
| 11/22 | 338 | 341 | 335 | 337 | +0.6% | 424,000 | 286億7407万 | +2.43% | 6.5 | 0.73 |
| 11/21 | 335 | 338 | 333 | 335 | -0.89% | 213,000 | 285億390万 | +2.13% | 6.46 | 0.72 |
| 11/20 | 339 | 339 | 335 | 338 | -0.15% | 279,000 | 287億5916万 | +3.05% | 6.52 | 0.73 |
| 11/19 | 339 | 342 | 336 | 339 | -0.29% | 218,000 | 288億170万 | +3.52% | 6.53 | 0.73 |
| 11/16 | 338 | 344 | 335 | 340 | +0.15% | 259,000 | 288億8679万 | +4.14% | 6.55 | 0.73 |
| 11/15 | 338 | 343 | 336 | 339 | -0.44% | 462,000 | 288億4425万 | +3.99% | 6.54 | 0.73 |
| 11/14 | 337 | 346 | 337 | 341 | +1.49% | 292,000 | 289億7188万 | +4.45% | 6.57 | 0.74 |
| 11/13 | 339 | 340 | 332 | 336 | -2.19% | 481,000 | 285億4645万 | +2.91% | 6.47 | 0.73 |
| 11/12 | 335 | 356 | 333 | 343 | +4.41% | 1,319,000 | 291億8459万 | +5.21% | 6.62 | 0.74 |
| 11/09 | 325 | 330 | 325 | 329 | +0.92% | 276,000 | 279億5084万 | +0.77% | 6.34 | 0.71 |
| 11/08 | 322 | 328 | 322 | 326 | +1.72% | 166,000 | 276億9558万 | -0.15% | 6.28 | 0.7 |
| 11/07 | 326 | 327 | 318 | 320 | -1.69% | 203,000 | 272億2761万 | -2.14% | 6.18 | 0.69 |
| 11/06 | 329 | 329 | 324 | 326 | -0.31% | 93,000 | 276億9558万 | -0.76% | 6.28 | 0.7 |
| 11/05 | 325 | 329 | 322 | 327 | +0.62% | 191,000 | 277億8067万 | -0.76% | 6.3 | 0.71 |
| 11/02 | 328 | 330 | 320 | 325 | -1.07% | 272,000 | 276億1050万 | -1.96% | 6.26 | 0.7 |
| 11/01 | 326 | 330 | 319 | 328 | +0.46% | 246,000 | 279億830万 | -1.5% | 6.33 | 0.71 |
| 10/31 | 328 | 330 | 325 | 327 | -0.91% | 171,000 | 277億8067万 | -2.54% | 6.3 | 0.71 |
| 10/30 | 322 | 330 | 322 | 330 | +2.97% | 352,000 | 280億3593万 | -1.93% | 6.36 | 0.71 |
| 10/29 | 319 | 331 | 319 | 320 | +0.47% | 386,000 | 272億2761万 | -5.04% | 6.18 | 0.69 |
| 10/26 | 319 | 322 | 312 | 319 | +1.11% | 516,000 | 270億9998万 | -5.77% | 6.15 | 0.69 |
| 10/25 | 316 | 319 | 307 | 315 | -1.25% | 578,000 | 268億218万 | -7.35% | 6.08 | 0.68 |
| 10/24 | 315 | 320 | 311 | 319 | +2.08% | 192,000 | 271億4252万 | -6.45% | 6.16 | 0.69 |
| 10/23 | 324 | 324 | 313 | 313 | -3.4% | 437,000 | 265億8946万 | -8.63% | 6.03 | 0.68 |
| 10/22 | 324 | 328 | 323 | 324 | -0.15% | 192,000 | 275億2541万 | -5.96% | 6.24 | 0.7 |
| 10/19 | 323 | 327 | 320 | 324 | -0.92% | 177,000 | 275億6795万 | -5.81% | 6.25 | 0.7 |
| 10/18 | 322 | 329 | 322 | 327 | +1.71% | 217,000 | 278億2321万 | -5.22% | 6.31 | 0.71 |
| 10/17 | 321 | 324 | 320 | 322 | +0.47% | 249,000 | 273億5524万 | -6.81% | 6.2 | 0.7 |
| 10/16 | 320 | 322 | 317 | 320 | -0.93% | 553,000 | 272億2761万 | -7.51% | 6.18 | 0.69 |
| 10/15 | 331 | 331 | 322 | 323 | -2.56% | 229,000 | 274億8287万 | -6.92% | 6.23 | 0.7 |
| 10/12 | 329 | 334 | 329 | 332 | +0.76% | 244,000 | 282億610万 | -4.47% | 6.4 | 0.72 |
