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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2019 |
| 03/29 | 397 | 402 | 393 | 399 | +1.01% | 1,176,000 | 359億142万 | +1.27% | 10.05 | 0.45 |
| 03/28 | 400 | 400 | 389 | 395 | -2.17% | 1,071,600 | 355億4151万 | 0% | 9.95 | 0.45 |
| 03/27 | 403 | 405 | 392 | 404 | -0.68% | 1,888,000 | 363億2882万 | +2.22% | 10.17 | 0.46 |
| 03/26 | 392 | 410 | 391 | 407 | +4.1% | 2,403,600 | 365億7626万 | +3.17% | 10.24 | 0.46 |
| 03/25 | 384 | 393 | 376 | 391 | -2.01% | 2,222,000 | 351億3661万 | -0.89% | 9.84 | 0.44 |
| 03/22 | 398 | 399 | 386 | 399 | -0.38% | 1,356,400 | 358億5643万 | +1.14% | 10.04 | 0.45 |
| 03/20 | 404 | 406 | 398 | 400 | -1.05% | 1,973,200 | 359億9140万 | +1.52% | 10.08 | 0.45 |
| 03/19 | 388 | 410 | 382 | 404 | +7.8% | 2,616,400 | 363億7381万 | +2.86% | 10.18 | 0.46 |
| 03/18 | 371 | 376 | 365 | 375 | +3.16% | 1,003,600 | 337億4194万 | -3.85% | 9.45 | 0.43 |
| 03/15 | 369 | 371 | 362 | 364 | -1.76% | 672,000 | 327億719万 | -6.56% | 9.16 | 0.41 |
| 03/14 | 375 | 377 | 369 | 370 | -1.27% | 771,600 | 332億9205万 | -4.88% | 9.32 | 0.42 |
| 03/13 | 377 | 380 | 374 | 375 | -1.06% | 686,400 | 337億1944万 | -3.66% | 9.44 | 0.43 |
| 03/12 | 382 | 382 | 373 | 379 | +0.4% | 1,055,600 | 340億7936万 | -2.38% | 9.54 | 0.43 |
| 03/11 | 387 | 387 | 374 | 377 | -1.37% | 948,000 | 339億4439万 | -2.52% | 9.5 | 0.43 |
| 03/08 | 390 | 390 | 373 | 383 | -4.08% | 1,286,000 | 344億1678万 | -0.65% | 9.64 | 0.43 |
| 03/07 | 404 | 408 | 397 | 399 | -2.45% | 824,000 | 358億7893万 | +3.84% | 10.04 | 0.45 |
| 03/06 | 404 | 413 | 402 | 409 | 0% | 1,310,400 | 367億7871万 | +7.28% | 10.3 | 0.46 |
| 03/05 | 401 | 411 | 400 | 409 | +1.3% | 1,480,800 | 367億7871万 | +8.13% | 10.3 | 0.46 |
| 03/04 | 403 | 410 | 400 | 404 | +2.02% | 2,015,200 | 363億633万 | +7.31% | 10.16 | 0.46 |
| 03/01 | 400 | 404 | 393 | 396 | +0.19% | 888,000 | 355億8650万 | +5.75% | 9.96 | 0.45 |
| 02/28 | 399 | 400 | 383 | 395 | -1.13% | 1,545,200 | 355億1901万 | +5.83% | 9.94 | 0.45 |
| 02/27 | 411 | 417 | 395 | 399 | -1.3% | 828,000 | 359億2392万 | +7.61% | 10.06 | 0.45 |
| 02/26 | 410 | 415 | 400 | 405 | -1.52% | 1,723,600 | 363億9630万 | +9.62% | 10.19 | 0.46 |
| 02/25 | 408 | 412 | 400 | 411 | 0% | 1,112,400 | 369億5867万 | +11.92% | 10.35 | 0.47 |
| 02/22 | 404 | 413 | 398 | 411 | +0.37% | 1,252,800 | 369億5867万 | +12.53% | 10.35 | 0.47 |
| 02/21 | 405 | 411 | 396 | 409 | +1.11% | 1,326,000 | 368億2370万 | +13.05% | 10.31 | 0.46 |
| 02/20 | 395 | 406 | 393 | 405 | +3.45% | 1,878,000 | 364億1880万 | +12.43% | 10.2 | 0.46 |
| 02/19 | 394 | 396 | 389 | 391 | -1.32% | 687,200 | 352億409万 | +9.59% | 9.86 | 0.44 |
| 02/18 | 393 | 402 | 389 | 397 | 0% | 973,600 | 356億7648万 | +11.69% | 9.99 | 0.45 |
| 02/15 | 394 | 400 | 385 | 397 | -1.18% | 2,007,600 | 356億7648万 | +12.32% | 9.99 | 0.45 |
| 02/14 | 361 | 419 | 361 | 401 | +13.11% | 4,614,000 | 361億387万 | +14.32% | 10.11 | 0.46 |
| 02/13 | 353 | 357 | 349 | 355 | +1.21% | 1,194,800 | 319億1987万 | +1.65% | 8.94 | 0.4 |
| 02/12 | 349 | 352 | 345 | 351 | +1.3% | 706,000 | 315億3746万 | +0.43% | 8.83 | 0.4 |
| 02/08 | 355 | 355 | 339 | 346 | -3.35% | 744,800 | 311億3256万 | -0.29% | 8.72 | 0.39 |
| 02/07 | 360 | 360 | 352 | 358 | -0.28% | 826,800 | 322億1230万 | +3.47% | 9.02 | 0.41 |
| 02/06 | 359 | 362 | 353 | 359 | +0.35% | 880,400 | 323億228万 | +4.06% | 9.04 | 0.41 |
| 02/05 | 358 | 362 | 354 | 358 | +2.14% | 1,516,000 | 321億8981万 | +4.3% | 9.01 | 0.41 |
| 02/04 | 344 | 352 | 343 | 350 | +2.49% | 749,200 | 315億1497万 | +3.01% | 8.82 | 0.4 |
| 02/01 | 343 | 344 | 336 | 342 | -0.58% | 495,200 | 307億5015万 | +0.81% | 8.61 | 0.39 |
| 01/31 | 334 | 344 | 331 | 344 | +4.01% | 865,200 | 309億3011万 | +1.7% | 8.66 | 0.39 |
| 01/30 | 342 | 342 | 331 | 331 | -2.22% | 679,200 | 297億3789万 | -2.51% | 8.33 | 0.37 |
| 01/29 | 353 | 354 | 334 | 338 | -3.91% | 721,600 | 304億1273万 | -0.29% | 8.51 | 0.38 |
| 01/28 | 362 | 362 | 347 | 352 | -2.09% | 944,800 | 316億4994万 | +3.46% | 8.86 | 0.4 |
| 01/25 | 356 | 361 | 356 | 359 | +1.05% | 907,600 | 323億2478万 | +5.35% | 9.05 | 0.41 |
| 01/24 | 354 | 357 | 350 | 356 | +0.35% | 622,000 | 319億8736万 | +4.25% | 8.95 | 0.4 |
| 01/23 | 352 | 356 | 339 | 354 | -0.14% | 1,020,400 | 318億7488万 | +3.58% | 8.92 | 0.4 |
| 01/22 | 355 | 359 | 350 | 355 | -0.07% | 1,005,600 | 319億1987万 | +3.73% | 8.94 | 0.4 |
| 01/21 | 358 | 359 | 351 | 355 | +1.43% | 741,200 | 319億4237万 | +3.8% | 8.94 | 0.4 |
| 01/18 | 348 | 353 | 346 | 350 | +1.16% | 672,800 | 314億9248万 | +2.04% | 8.82 | 0.4 |
| 01/17 | 348 | 355 | 344 | 346 | +1.62% | 1,097,200 | 311億3256万 | +0.58% | 8.72 | 0.39 |
| 01/16 | 353 | 354 | 338 | 341 | -3.06% | 1,499,200 | 306億3768万 | -1.59% | 8.58 | 0.39 |
| 01/15 | 344 | 354 | 336 | 351 | +2.41% | 1,046,800 | 316億495万 | +0.93% | 8.85 | 0.4 |
| 01/11 | 346 | 347 | 340 | 343 | -0.51% | 421,200 | 308億6263万 | -2% | 8.64 | 0.39 |
| 01/10 | 351 | 351 | 339 | 345 | -0.79% | 1,010,000 | 310億2009万 | -2.06% | 8.68 | 0.39 |
| 01/09 | 346 | 350 | 341 | 348 | +1.24% | 924,400 | 312億6753万 | -1.84% | 8.75 | 0.39 |
| 01/08 | 341 | 348 | 340 | 343 | +0.88% | 1,055,200 | 308億8512万 | -3.58% | 8.65 | 0.39 |
| 01/07 | 325 | 344 | 324 | 340 | +7.93% | 2,283,200 | 306億1519万 | -4.69% | 8.57 | 0.39 |
| 01/04 | 315 | 320 | 309 | 315 | -4.32% | 1,242,400 | 283億6572万 | -12.19% | 7.94 | 0.36 |
| 2018 |
| 12/28 | 328 | 345 | 324 | 330 | +1% | 1,602,000 | 296億4792万 | -8.98% | 8.3 | 0.37 |
| 12/27 | 314 | 332 | 314 | 326 | +8.12% | 1,941,200 | 293億5549万 | -10.37% | 8.22 | 0.37 |
| 12/26 | 296 | 311 | 296 | 302 | +5.6% | 1,653,200 | 271億5101万 | -17.55% | 7.6 | 0.34 |
| 12/25 | 305 | 305 | 284 | 286 | -9.43% | 1,567,200 | 257億1136万 | -22.77% | 7.2 | 0.32 |
| 12/21 | 328 | 330 | 312 | 316 | -5.33% | 854,800 | 283億8822万 | -15.42% | 7.95 | 0.36 |
| 12/20 | 351 | 354 | 332 | 333 | -4.92% | 678,400 | 299億8534万 | -11.37% | 8.39 | 0.38 |
| 12/19 | 351 | 352 | 342 | 351 | +0.5% | 901,600 | 315億3746万 | -7.28% | 8.83 | 0.4 |
| 12/18 | 359 | 360 | 340 | 349 | -2.99% | 586,000 | 313億8000万 | -8.22% | 8.78 | 0.4 |
| 12/17 | 364 | 366 | 355 | 360 | -1.3% | 426,000 | 323億4727万 | -6.14% | 9.06 | 0.41 |
| 12/14 | 375 | 376 | 362 | 364 | -3.06% | 485,600 | 327億7467万 | -5.63% | 9.18 | 0.41 |
| 12/13 | 367 | 377 | 367 | 376 | +3.16% | 380,400 | 338億942万 | -3.41% | 9.47 | 0.43 |
| 12/12 | 357 | 368 | 355 | 364 | +2.61% | 412,400 | 327億7467万 | -6.84% | 9.18 | 0.41 |
| 12/11 | 367 | 369 | 350 | 355 | -1.66% | 541,200 | 319億4237万 | -9.67% | 8.94 | 0.4 |
| 12/10 | 373 | 373 | 360 | 361 | -3.67% | 499,200 | 324億8224万 | -9.52% | 9.09 | 0.41 |
| 12/07 | 383 | 386 | 368 | 375 | -0.99% | 515,600 | 337億1944万 | -7.24% | 9.44 | 0.43 |
| 12/06 | 388 | 388 | 377 | 379 | -2.39% | 521,600 | 340億5686万 | -7.23% | 9.53 | 0.43 |
| 12/05 | 386 | 391 | 380 | 388 | -0.64% | 482,000 | 348億8916万 | -5.89% | 9.77 | 0.44 |
| 12/04 | 406 | 406 | 390 | 390 | -4.17% | 1,814,800 | 351億1411万 | -5.96% | 9.83 | 0.44 |
| 12/03 | 397 | 409 | 394 | 407 | +3.36% | 1,231,200 | 366億4375万 | -2.57% | 10.26 | 0.46 |
| 11/30 | 393 | 397 | 392 | 394 | +0.19% | 1,050,400 | 354億5153万 | -6.64% | 9.92 | 0.45 |
| 11/29 | 396 | 397 | 390 | 393 | +0.13% | 649,200 | 353億8405万 | -7.9% | 9.91 | 0.45 |
| 11/28 | 394 | 398 | 390 | 393 | +0.32% | 926,800 | 353億3906万 | -9.3% | 9.89 | 0.45 |
| 11/27 | 390 | 394 | 387 | 392 | +0.9% | 313,600 | 352億2658万 | -10.82% | 9.86 | 0.44 |
| 11/26 | 390 | 395 | 387 | 388 | +0.58% | 537,600 | 349億1166万 | -13.2% | 9.77 | 0.44 |
| 11/22 | 382 | 388 | 376 | 386 | +1.65% | 825,600 | 347億921万 | -15.03% | 9.72 | 0.44 |
| 11/21 | 376 | 384 | 376 | 380 | -0.65% | 545,200 | 341億4684万 | -17.68% | 9.56 | 0.43 |
| 11/20 | 382 | 384 | 376 | 382 | -0.13% | 547,600 | 343億7179万 | -18.38% | 9.62 | 0.43 |
| 11/19 | 378 | 385 | 374 | 383 | +0.26% | 602,000 | 344億1678万 | -19.47% | 9.64 | 0.43 |
| 11/16 | 386 | 391 | 378 | 382 | -0.39% | 1,128,800 | 343億2680万 | -20.85% | 9.61 | 0.43 |
| 11/15 | 378 | 384 | 373 | 383 | +0.72% | 766,800 | 344億6177万 | -21.68% | 9.65 | 0.43 |
| 11/14 | 390 | 391 | 377 | 380 | -2.94% | 1,261,600 | 342億1433万 | -23.49% | 9.58 | 0.43 |
| 11/13 | 449 | 450 | 388 | 392 | -8.42% | 1,739,600 | 352億4908万 | -22.58% | 9.87 | 0.44 |
| 11/12 | 434 | 441 | 427 | 428 | -2.56% | 652,800 | 384億8831万 | -16.94% | 10.77 | 0.49 |
| 11/09 | 438 | 456 | 437 | 439 | +1.15% | 749,600 | 395億56万 | -15.9% | 11.06 | 0.5 |
| 11/08 | 437 | 441 | 427 | 434 | -1.64% | 939,200 | 390億5067万 | -18.11% | 10.93 | 0.49 |
| 11/07 | 406 | 447 | 395 | 441 | +8.02% | 3,458,000 | 397億302万 | -17.83% | 11.11 | 0.5 |
| 11/06 | 476 | 478 | 397 | 409 | -16.38% | 4,530,400 | 367億5622万 | -24.91% | 10.29 | 0.46 |
| 11/05 | 480 | 491 | 480 | 489 | 0% | 764,000 | 439億5450万 | -11.66% | 12.31 | 0.55 |
| 11/02 | 477 | 489 | 476 | 489 | +0.31% | 1,043,600 | 439億5450万 | -12.46% | 12.31 | 0.55 |
| 11/01 | 473 | 491 | 470 | 487 | +2.47% | 1,049,600 | 438億1953万 | -13.65% | 12.27 | 0.55 |
| 10/31 | 475 | 487 | 472 | 475 | +3.37% | 1,896,400 | 427億6228万 | -16.62% | 11.97 | 0.54 |
| 10/30 | 477 | 481 | 451 | 460 | -3.67% | 3,322,800 | 413億6762万 | -20.32% | 11.58 | 0.52 |
