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→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 379 | 383 | 369 | 370 | -2.38% | 199,600 | 58億4149万 | -0.94% | 75.73 | 5.82 |
| 03/28 | 383 | 388 | 376 | 379 | -3.07% | 226,000 | 59億8378万 | +1.47% | 77.57 | 5.96 |
| 03/27 | 366 | 393 | 363 | 391 | +8.25% | 598,600 | 61億7349万 | +4.41% | 80.03 | 6.15 |
| 03/26 | 369 | 371 | 360 | 361 | -2.37% | 295,600 | 57億316万 | -3.28% | 73.94 | 5.68 |
| 03/25 | 358 | 372 | 352 | 370 | -0.4% | 334,800 | 58億3204万 | -0.94% | 75.61 | 5.81 |
| 03/22 | 375 | 379 | 363 | 371 | -0.4% | 294,400 | 58億5571万 | -0.54% | 75.91 | 5.83 |
| 03/20 | 374 | 386 | 373 | 373 | -0.86% | 388,400 | 58億7939万 | -0.13% | 76.22 | 5.86 |
| 03/19 | 382 | 382 | 373 | 376 | -1.38% | 179,600 | 59億3068万 | +0.74% | 76.89 | 5.91 |
| 03/18 | 377 | 381 | 371 | 381 | +3.11% | 316,800 | 60億1355万 | +1.6% | 77.96 | 5.99 |
| 03/15 | 363 | 372 | 362 | 370 | +1.23% | 155,600 | 58億3204万 | -1.73% | 75.61 | 5.81 |
| 03/14 | 361 | 366 | 355 | 365 | +1.04% | 204,800 | 57億6101万 | -3.44% | 74.69 | 5.74 |
| 03/13 | 354 | 363 | 354 | 361 | +0.91% | 208,000 | 57億182万 | -4.93% | 73.92 | 5.68 |
| 03/12 | 364 | 368 | 358 | 358 | -1.24% | 336,800 | 56億5052万 | -6.53% | 73.25 | 5.63 |
| 03/11 | 369 | 373 | 350 | 363 | -2.36% | 532,000 | 57億2155万 | -6.09% | 74.17 | 5.7 |
| 03/08 | 384 | 396 | 368 | 371 | -5.71% | 889,200 | 58億5966万 | -4.07% | 75.96 | 5.84 |
| 03/07 | 382 | 394 | 378 | 394 | +2.07% | 349,200 | 62億1479万 | +1.22% | 80.57 | 6.19 |
| 03/06 | 377 | 388 | 375 | 386 | +2.46% | 417,600 | 60億8852万 | -1.34% | 78.93 | 6.07 |
| 03/05 | 374 | 379 | 373 | 377 | +0.27% | 229,600 | 59億4252万 | -4.2% | 77.04 | 5.92 |
| 03/04 | 378 | 379 | 371 | 376 | -0.4% | 304,400 | 59億2674万 | -5.42% | 76.83 | 5.91 |
| 03/01 | 372 | 380 | 370 | 377 | +3.43% | 862,000 | 59億5041万 | -5.99% | 77.14 | 5.93 |
| 02/28 | 381 | 381 | 364 | 365 | -4.27% | 593,600 | 57億5312万 | -10% | 74.58 | 5.73 |
| 02/27 | 368 | 384 | 363 | 381 | +3.89% | 580,000 | 60億960万 | -6.91% | 77.91 | 5.99 |
| 02/26 | 378 | 383 | 365 | 367 | -3.11% | 611,600 | 57億8468万 | -11.04% | 74.99 | 5.76 |
| 02/25 | 386 | 392 | 373 | 378 | +0.13% | 793,200 | 59億7014万 | -8.86% | 77.4 | 5.95 |
| 02/22 | 376 | 379 | 361 | 378 | +1.07% | 943,600 | 59億6225万 | -9.63% | 77.29 | 5.94 |
| 02/21 | 382 | 382 | 368 | 374 | -2.1% | 554,400 | 58億9284万 | -11.22% | 76.39 | 5.87 |
| 02/20 | 371 | 389 | 370 | 382 | +3.11% | 771,200 | 60億1897万 | -10.18% | 78.03 | 6 |
| 02/19 | 362 | 371 | 360 | 370 | +2.14% | 513,200 | 58億3765万 | -13.29% | 75.68 | 5.82 |
| 02/18 | 369 | 372 | 357 | 363 | +0.42% | 485,200 | 57億1546万 | -15.3% | 74.1 | 5.69 |
| 02/15 | 367 | 371 | 358 | 361 | -3.09% | 714,800 | 56億9181万 | -15.85% | 73.79 | 5.67 |
| 02/14 | 394 | 395 | 373 | 373 | -4.55% | 742,000 | 58億7313万 | -13.57% | 76.14 | 5.85 |
| 02/13 | 397 | 397 | 378 | 390 | -3.88% | 1,009,200 | 61億5299万 | -9.87% | 79.77 | 6.13 |
| 02/12 | 366 | 406 | 354 | 406 | -0.06% | 1,746,400 | 64億132万 | -6.24% | 82.99 | 6.38 |
| 02/08 | 413 | 413 | 385 | 406 | -3.27% | 776,400 | 64億526万 | -5.74% | 83.04 | 6.38 |
| 02/07 | 433 | 439 | 416 | 420 | -2.95% | 467,600 | 66億2205万 | -2.1% | 85.85 | 6.6 |
| 02/06 | 426 | 434 | 413 | 433 | +2.12% | 501,600 | 68億2308万 | +0.87% | 88.45 | 6.8 |
| 02/05 | 431 | 439 | 423 | 424 | -0.76% | 608,400 | 66億8118万 | -0.76% | 86.61 | 6.66 |
| 02/04 | 395 | 431 | 389 | 427 | +8.24% | 790,800 | 67億3242万 | +0.71% | 87.28 | 6.71 |
| 02/01 | 426 | 428 | 394 | 395 | -6.96% | 1,013,600 | 62億2000万 | -6.29% | 80.64 | 6.2 |
| 01/31 | 441 | 448 | 422 | 424 | -3.14% | 568,000 | 66億8512万 | +0.95% | 86.67 | 6.66 |
| 01/30 | 451 | 461 | 434 | 438 | -3.79% | 672,800 | 69億191万 | +4.72% | 89.48 | 6.88 |
| 01/29 | 459 | 459 | 441 | 455 | -2.2% | 549,200 | 71億7389万 | +9.38% | 93 | 7.15 |
| 01/28 | 483 | 495 | 464 | 465 | -4.71% | 638,000 | 73億3550万 | +12.38% | 95.1 | 7.31 |
| 01/25 | 474 | 492 | 470 | 488 | +3.99% | 666,000 | 76億9814万 | +17.93% | 99.8 | 7.67 |
| 01/24 | 456 | 479 | 455 | 470 | +2.07% | 618,800 | 74億251万 | +13.96% | 95.97 | 7.38 |
| 01/23 | 450 | 461 | 445 | 460 | +0.49% | 384,800 | 72億5272万 | +11.38% | 94.02 | 7.23 |
| 01/22 | 445 | 462 | 431 | 458 | +2.63% | 668,400 | 72億1725万 | +10.84% | 93.56 | 7.19 |
| 01/21 | 461 | 480 | 446 | 446 | -1.05% | 1,022,000 | 70億2057万 | +7.73% | 91.01 | 7 |
| 01/18 | 465 | 465 | 450 | 451 | -1.74% | 630,800 | 70億9534万 | +8.35% | 91.98 | 7.07 |
| 01/17 | 465 | 469 | 450 | 459 | -0.7% | 1,241,200 | 72億2127万 | +9.75% | 93.62 | 7.2 |
| 01/16 | 425 | 466 | 422 | 462 | +9.48% | 1,757,600 | 72億7243万 | +10.26% | 94.28 | 7.25 |
| 01/15 | 413 | 430 | 405 | 422 | +2.18% | 626,800 | 66億4278万 | +0.48% | 86.12 | 6.62 |
| 01/11 | 400 | 419 | 400 | 413 | +5.16% | 713,600 | 65億111万 | -2.36% | 84.28 | 6.48 |
| 01/10 | 401 | 405 | 392 | 393 | -4.03% | 497,600 | 61億8235万 | -7.59% | 80.15 | 6.16 |
| 01/09 | 422 | 428 | 403 | 409 | -0.97% | 1,008,400 | 64億4208万 | -4.38% | 83.52 | 6.42 |
| 01/08 | 403 | 424 | 395 | 413 | +7.9% | 1,216,000 | 65億505万 | -3.45% | 84.33 | 6.48 |
| 01/07 | 375 | 392 | 363 | 383 | +5.8% | 706,800 | 60億2887万 | -10.72% | 78.16 | 6.01 |
| 01/04 | 358 | 371 | 341 | 362 | -0.82% | 473,200 | 56億9831万 | -15.81% | 73.87 | 5.68 |
| 2018 |
| 12/28 | 392 | 397 | 358 | 365 | -8.58% | 682,800 | 57億4553万 | -15.7% | 74.49 | 5.72 |
| 12/27 | 404 | 407 | 388 | 399 | +4.11% | 911,200 | 62億8467万 | -8.22% | 81.47 | 6.26 |
| 12/26 | 367 | 398 | 364 | 384 | +5.87% | 1,107,200 | 60億3675万 | -12.04% | 78.26 | 6.02 |
| 12/25 | 345 | 367 | 332 | 362 | +4.92% | 788,800 | 57億224万 | -17.11% | 73.92 | 5.68 |
| 12/21 | 361 | 364 | 328 | 345 | -5.15% | 918,800 | 54億3464万 | -21.18% | 70.45 | 5.42 |
| 12/20 | 377 | 383 | 358 | 364 | -3.45% | 656,000 | 57億2630万 | -17.65% | 74.24 | 5.71 |
| 12/19 | 390 | 401 | 376 | 377 | -5.16% | 644,800 | 59億3081万 | -15.28% | 76.89 | 5.91 |
| 12/18 | 389 | 412 | 386 | 398 | -1.73% | 728,400 | 62億5331万 | -11.27% | 81.07 | 6.23 |
| 12/17 | 443 | 449 | 404 | 405 | -10.61% | 877,600 | 63億6343万 | -9.91% | 82.5 | 6.34 |
| 12/14 | 469 | 472 | 445 | 453 | -1.9% | 444,800 | 71億1854万 | +1% | 92.29 | 7.09 |
| 12/13 | 476 | 488 | 457 | 461 | -2.74% | 731,200 | 72億5620万 | +3.65% | 94.07 | 7.23 |
| 12/12 | 476 | 476 | 441 | 474 | 0% | 1,001,600 | 74億6071万 | +7.54% | 96.72 | 7.43 |
| 12/11 | 484 | 491 | 470 | 474 | +0.11% | 495,600 | 74億6071万 | +8.52% | 96.72 | 7.43 |
| 12/10 | 492 | 495 | 469 | 474 | -5.25% | 603,600 | 74億5284万 | +9.66% | 96.62 | 7.43 |
| 12/07 | 500 | 508 | 486 | 500 | +2.04% | 407,600 | 78億6580万 | +16.82% | 101.97 | 7.84 |
| 12/06 | 490 | 501 | 465 | 490 | -1.8% | 729,600 | 77億848万 | +16.11% | 99.93 | 7.68 |
| 12/05 | 475 | 507 | 469 | 499 | +3.42% | 797,600 | 78億5006万 | +19.38% | 101.77 | 7.82 |
| 12/04 | 490 | 496 | 476 | 483 | -2.82% | 424,800 | 75億9049万 | +17.11% | 98.4 | 7.56 |
| 12/03 | 475 | 497 | 473 | 497 | +5.53% | 673,600 | 78億1073万 | +22.59% | 101.26 | 7.78 |
| 11/30 | 458 | 471 | 446 | 471 | +4.21% | 511,200 | 74億171万 | +17.92% | 95.96 | 7.38 |
| 11/29 | 427 | 463 | 423 | 452 | +6.74% | 915,600 | 71億281万 | +14.59% | 92.08 | 7.08 |
| 11/28 | 425 | 427 | 411 | 423 | +0.18% | 268,400 | 66億5446万 | +8.74% | 86.27 | 6.63 |
| 11/27 | 426 | 430 | 410 | 422 | -0.41% | 333,600 | 66億4266万 | +9.39% | 86.12 | 6.62 |
| 11/26 | 434 | 444 | 415 | 424 | -0.24% | 396,400 | 66億7019万 | +10.7% | 86.47 | 6.65 |
| 11/22 | 422 | 427 | 409 | 425 | +0.77% | 283,200 | 66億8593万 | +12.14% | 86.68 | 6.66 |
| 11/21 | 410 | 423 | 401 | 422 | +1.02% | 262,400 | 66億3210万 | +12.47% | 85.98 | 6.61 |
| 11/20 | 408 | 427 | 404 | 418 | -0.36% | 222,000 | 65億6527万 | +12.84% | 85.11 | 6.54 |
| 11/19 | 392 | 421 | 392 | 419 | +6.82% | 619,600 | 65億8885万 | +14.48% | 85.42 | 6.57 |
| 11/16 | 438 | 438 | 392 | 392 | -8.89% | 735,600 | 61億6820万 | +8.66% | 79.96 | 6.15 |
| 11/15 | 435 | 444 | 418 | 431 | -2.99% | 442,800 | 67億6969万 | +20.25% | 87.76 | 6.75 |
| 11/14 | 448 | 452 | 431 | 444 | -1.39% | 461,600 | 69億7805万 | +26.07% | 90.46 | 6.95 |
| 11/13 | 416 | 458 | 408 | 450 | +7.59% | 846,800 | 70億7634万 | +30.06% | 91.74 | 7.05 |
| 11/12 | 384 | 430 | 384 | 418 | +6.7% | 773,200 | 65億7706万 | +23.01% | 85.27 | 6.55 |
| 11/09 | 403 | 413 | 387 | 392 | +2.15% | 812,000 | 61億6427万 | +17.37% | 79.91 | 6.14 |
| 11/08 | 366 | 397 | 361 | 384 | +7.12% | 420,400 | 60億3454万 | +16.64% | 78.23 | 6.01 |
| 11/07 | 352 | 361 | 347 | 358 | +0.92% | 108,400 | 56億3355万 | +10.23% | 73.03 | 5.61 |
| 11/06 | 349 | 365 | 345 | 355 | +1% | 154,000 | 55億8244万 | +10.59% | 72.37 | 5.56 |
| 11/05 | 355 | 367 | 350 | 352 | -5.32% | 261,200 | 55億2740万 | +10.53% | 71.66 | 5.51 |
| 11/02 | 367 | 375 | 361 | 371 | +1.09% | 189,200 | 58億3798万 | +17.48% | 75.68 | 5.82 |
| 11/01 | 369 | 380 | 356 | 367 | -1.41% | 324,400 | 57億7507万 | +17.71% | 74.87 | 5.75 |
| 10/31 | 352 | 379 | 352 | 373 | +5.67% | 473,600 | 58億5763万 | +20.55% | 75.94 | 5.84 |
| 10/30 | 323 | 354 | 319 | 353 | +7.8% | 276,000 | 55億4313万 | +15.57% | 71.86 | 5.52 |
