株価チャート
2018/12/13～2019/05/21
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 |
| 05/21 | 341 | 375 | 340 | 370 | +8.04% | 4,598,000 | 314億3938万 | +39.43% | 6.93 | 0.76 |
| 05/20 | 338 | 346 | 332 | 342 | +0.15% | 1,559,000 | 290億9951万 | +31.54% | 6.41 | 0.7 |
| 05/17 | 344 | 345 | 339 | 342 | -1.3% | 1,194,000 | 290億5696万 | +33.4% | 6.4 | 0.7 |
| 05/16 | 340 | 349 | 337 | 346 | +0.14% | 1,891,000 | 294億3985万 | +36.76% | 6.49 | 0.71 |
| 05/15 | 338 | 346 | 330 | 346 | +3.75% | 5,017,000 | 293億9731万 | +38.76% | 6.48 | 0.71 |
| 05/14 | 295 | 333 | 293 | 333 | +17.67% | 6,183,000 | 283億3373万 | +35.92% | 6.24 | 0.69 |
| 05/13 | 283 | 283 | 283 | 283 | +21.46% | 807,000 | 240億7942万 | +16.94% | 5.31 | 0.58 |
| 05/10 | 233 | 239 | 231 | 233 | -0.13% | 312,000 | 198億2510万 | -2.92% | 4.37 | 0.48 |
| 05/09 | 235 | 237 | 232 | 233 | -0.85% | 243,000 | 198億5063万 | -3.2% | 4.37 | 0.48 |
| 05/08 | 243 | 243 | 233 | 235 | -3.25% | 427,000 | 200億2080万 | -2.77% | 4.41 | 0.48 |
| 05/07 | 247 | 247 | 242 | 243 | -1.3% | 404,000 | 206億9298万 | +0.08% | 4.56 | 0.5 |
| 04/26 | 243 | 248 | 242 | 246 | +0.2% | 190,000 | 209億6526万 | +0.98% | 4.62 | 0.51 |
| 04/25 | 239 | 246 | 239 | 246 | +1.82% | 300,000 | 209億2271万 | +0.78% | 4.61 | 0.51 |
| 04/24 | 242 | 243 | 239 | 242 | -0.33% | 277,000 | 205億4833万 | -1.43% | 4.53 | 0.5 |
| 04/23 | 238 | 243 | 238 | 242 | +1.72% | 341,000 | 206億1640万 | -1.1% | 4.54 | 0.5 |
| 04/22 | 238 | 240 | 234 | 238 | +0.72% | 186,000 | 202億6755万 | -3.17% | 4.47 | 0.49 |
| 04/19 | 236 | 238 | 235 | 237 | +0.64% | 146,000 | 201億2290万 | -4.25% | 4.43 | 0.49 |
| 04/18 | 238 | 238 | 232 | 235 | 0% | 273,000 | 199億9527万 | -4.86% | 4.41 | 0.48 |
| 04/17 | 237 | 240 | 232 | 235 | -1.92% | 534,000 | 199億9527万 | -5.24% | 4.41 | 0.48 |
| 04/16 | 231 | 240 | 228 | 240 | +3.36% | 324,000 | 203億8667万 | -4.16% | 4.49 | 0.49 |
| 04/15 | 224 | 232 | 224 | 232 | +3.81% | 433,000 | 197億2300万 | -7.65% | 4.35 | 0.48 |
| 04/12 | 230 | 230 | 223 | 223 | -2.66% | 410,000 | 189億9976万 | -11.39% | 4.19 | 0.46 |
| 04/11 | 231 | 232 | 225 | 229 | -1.04% | 369,000 | 195億1879万 | -9.69% | 4.3 | 0.47 |
| 04/10 | 240 | 240 | 230 | 232 | -3.9% | 460,000 | 197億2300万 | -9.1% | 4.35 | 0.48 |
| 04/09 | 246 | 246 | 240 | 241 | -1.91% | 196,000 | 205億2281万 | -6.15% | 4.52 | 0.5 |
| 04/08 | 251 | 251 | 245 | 246 | -1.91% | 164,000 | 209億2271万 | -4.69% | 4.61 | 0.51 |
| 04/05 | 249 | 251 | 249 | 251 | +0.2% | 84,000 | 213億3113万 | -3.2% | 4.7 | 0.52 |
| 04/04 | 248 | 252 | 247 | 250 | +0.44% | 147,000 | 212億8858万 | -3.77% | 4.69 | 0.52 |
| 04/03 | 250 | 250 | 243 | 249 | -0.95% | 279,000 | 211億9499万 | -4.56% | 4.67 | 0.51 |
| 04/02 | 253 | 258 | 251 | 252 | +0.44% | 263,000 | 213億9920万 | -3.64% | 4.72 | 0.52 |
| 04/01 | 247 | 251 | 246 | 250 | +1.79% | 219,000 | 213億560万 | -4.43% | 4.69 | 0.52 |
| 03/29 | 251 | 252 | 245 | 246 | -2.46% | 453,000 | 209億3122万 | -6.46% | 4.75 | 0.53 |
| 03/28 | 254 | 255 | 250 | 252 | -1.56% | 539,000 | 214億5876万 | -4.11% | 4.87 | 0.55 |
| 03/27 | 246 | 257 | 244 | 256 | -2.51% | 580,000 | 217億9910万 | -2.95% | 4.94 | 0.55 |
| 03/26 | 263 | 264 | 258 | 263 | +1.19% | 776,000 | 223億6067万 | -0.45% | 5.07 | 0.57 |
| 03/25 | 259 | 260 | 255 | 260 | -0.8% | 278,000 | 220億9690万 | -1.63% | 5.01 | 0.56 |
| 03/22 | 258 | 263 | 258 | 262 | +1.55% | 222,000 | 222億7559万 | -0.83% | 5.05 | 0.57 |
| 03/20 | 258 | 262 | 254 | 258 | 0% | 362,000 | 219億3524万 | -2.72% | 4.97 | 0.56 |
| 03/19 | 253 | 263 | 252 | 258 | +1.7% | 328,000 | 219億3524万 | -2.72% | 4.97 | 0.56 |
| 03/18 | 255 | 255 | 248 | 254 | -0.71% | 343,000 | 215億6937万 | -4.34% | 4.89 | 0.55 |
| 03/15 | 258 | 261 | 255 | 255 | -0.82% | 186,000 | 217億2252万 | -3.66% | 4.93 | 0.55 |
| 03/14 | 264 | 264 | 257 | 257 | -1.72% | 211,000 | 219億121万 | -3.6% | 4.97 | 0.56 |
| 03/13 | 262 | 264 | 261 | 262 | -0.95% | 141,000 | 222億8409万 | -2.28% | 5.05 | 0.57 |
| 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 |
