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 |
|---|
| 2021 | 12/1, 株式分割 1→4 |
| 2019 |
| 03/29 | 300 | 303 | 298 | 301 | +2.47% | 1,448,000 | 1354億8944万 | +0.5% | 12.91 | 2.92 |
| 03/28 | 297 | 297 | 290 | 293 | -0.34% | 1,660,800 | 1322億2056万 | -1.92% | 12.6 | 2.84 |
| 03/27 | 291 | 296 | 291 | 294 | +2.26% | 1,331,200 | 1326億7144万 | -1.26% | 12.64 | 2.85 |
| 03/26 | 282 | 290 | 281 | 288 | +2.77% | 2,148,400 | 1297億4072万 | -3.44% | 12.36 | 2.79 |
| 03/25 | 283 | 285 | 278 | 280 | -3.03% | 2,211,600 | 1262億4640万 | -6.04% | 12.03 | 2.72 |
| 03/22 | 286 | 293 | 285 | 289 | +0.96% | 3,376,400 | 1301億9160万 | -3.1% | 12.4 | 2.8 |
| 03/20 | 289 | 289 | 283 | 286 | -1.38% | 1,730,800 | 1289億5168万 | -4.03% | 12.29 | 2.77 |
| 03/19 | 300 | 301 | 287 | 290 | -4.21% | 3,223,200 | 1307億5520万 | -2.68% | 12.46 | 2.81 |
| 03/18 | 310 | 311 | 301 | 303 | -2.1% | 2,140,400 | 1365億392万 | +1.94% | 13.01 | 2.94 |
| 03/15 | 308 | 310 | 305 | 309 | -0.4% | 1,674,400 | 1394億3464万 | +4.48% | 13.29 | 3 |
| 03/14 | 315 | 316 | 308 | 311 | -0.24% | 1,213,600 | 1399億9824万 | +5.61% | 13.34 | 3.01 |
| 03/13 | 311 | 314 | 308 | 311 | -0.24% | 1,365,200 | 1403億3640万 | +5.87% | 13.37 | 3.02 |
| 03/12 | 317 | 321 | 311 | 312 | +0.56% | 1,632,000 | 1406億7456万 | +6.12% | 13.4 | 3.03 |
| 03/11 | 306 | 313 | 303 | 310 | +1.64% | 1,613,600 | 1398億8552万 | +5.53% | 13.33 | 3.01 |
| 03/08 | 310 | 313 | 304 | 305 | -1.93% | 2,879,200 | 1376億3112万 | +3.83% | 13.11 | 2.96 |
| 03/07 | 309 | 313 | 307 | 311 | +0.65% | 1,983,200 | 1403億3640万 | +5.87% | 13.37 | 3.02 |
| 03/06 | 304 | 310 | 304 | 309 | +1.89% | 1,804,800 | 1394億3464万 | +5.55% | 13.29 | 3 |
| 03/05 | 304 | 306 | 303 | 304 | -1.54% | 1,585,600 | 1368億4208万 | +3.58% | 13.04 | 2.94 |
| 03/04 | 313 | 319 | 304 | 308 | +0.82% | 2,549,600 | 1389億8376万 | +5.2% | 13.24 | 2.99 |
| 03/01 | 299 | 306 | 299 | 306 | +2.17% | 2,308,400 | 1378億5656万 | +4.71% | 13.13 | 2.97 |
| 02/28 | 300 | 303 | 297 | 299 | +0.42% | 2,716,000 | 1349億2584万 | +2.48% | 12.86 | 2.9 |
| 02/27 | 292 | 299 | 291 | 298 | +2.76% | 2,291,200 | 1343億6224万 | +1.71% | 12.8 | 2.89 |
| 02/26 | 292 | 295 | 288 | 290 | +0.17% | 1,510,800 | 1307億5520万 | -1.02% | 12.46 | 2.81 |
| 02/25 | 290 | 293 | 289 | 290 | +0.87% | 1,825,200 | 1305億2976万 | -1.53% | 12.44 | 2.81 |
| 02/22 | 284 | 289 | 282 | 287 | +1.77% | 1,662,800 | 1294億256万 | -3.04% | 12.33 | 2.78 |
| 02/21 | 288 | 289 | 279 | 282 | -1.83% | 2,283,200 | 1271億4816万 | -5.37% | 12.11 | 2.74 |
| 02/20 | 294 | 296 | 285 | 287 | -1.79% | 1,994,800 | 1295億1528万 | -3.93% | 12.34 | 2.79 |
| 02/19 | 286 | 294 | 284 | 293 | +3.36% | 2,511,600 | 1318億8240万 | -2.82% | 12.57 | 2.84 |
| 02/18 | 289 | 289 | 280 | 283 | +0.27% | 1,811,200 | 1275億9904万 | -6.29% | 12.16 | 2.75 |
| 02/15 | 278 | 283 | 275 | 282 | +1.53% | 2,196,800 | 1272億6088万 | -7.15% | 12.13 | 2.74 |
| 02/14 | 284 | 288 | 277 | 278 | -3.39% | 3,179,200 | 1253億4464万 | -9.15% | 11.94 | 2.7 |
| 02/13 | 282 | 289 | 279 | 288 | +3.23% | 3,447,600 | 1297億4072万 | -6.57% | 12.36 | 2.79 |
| 02/12 | 265 | 280 | 265 | 279 | +4.21% | 3,912,400 | 1256億8280万 | -9.79% | 11.97 | 2.7 |
| 02/08 | 265 | 275 | 256 | 268 | -1.65% | 5,653,200 | 1206億1040万 | -13.99% | 11.49 | 2.6 |
| 02/07 | 288 | 288 | 266 | 272 | -7.01% | 10,850,000 | 1226億3936万 | -13.1% | 11.68 | 2.64 |
| 02/06 | 308 | 308 | 292 | 293 | -5.8% | 5,702,400 | 1318億8240万 | -7.14% | 12.57 | 2.84 |
| 02/05 | 308 | 316 | 295 | 311 | -5.41% | 7,080,400 | 1399億9824万 | -1.43% | 13.34 | 3.01 |
| 02/04 | 316 | 329 | 315 | 328 | +5.97% | 4,046,400 | 1480億136万 | +4.21% | 14.1 | 3.18 |
| 02/01 | 303 | 310 | 298 | 310 | +3.34% | 2,019,200 | 1396億6008万 | -1.35% | 13.31 | 3 |
| 01/31 | 293 | 303 | 292 | 300 | +3.01% | 2,004,400 | 1351億5128万 | -4.84% | 12.88 | 2.91 |
| 01/30 | 296 | 298 | 291 | 291 | -1.27% | 1,935,600 | 1312億608万 | -8.2% | 12.5 | 2.82 |
| 01/29 | 296 | 299 | 291 | 295 | -1.91% | 3,030,000 | 1328億9688万 | -7.6% | 12.66 | 2.86 |
| 01/28 | 302 | 306 | 299 | 301 | +0.25% | 1,021,200 | 1354億8944万 | -6.39% | 12.91 | 2.92 |
| 01/25 | 300 | 309 | 298 | 300 | -1.07% | 2,327,600 | 1351億5128万 | -7.48% | 12.88 | 2.91 |
| 01/24 | 303 | 304 | 288 | 303 | -1.78% | 4,316,400 | 1366億1664万 | -7.34% | 13.02 | 2.94 |
| 01/23 | 307 | 313 | 302 | 309 | -1.99% | 2,594,800 | 1390億9648万 | -6.23% | 13.25 | 2.99 |
| 01/22 | 322 | 323 | 313 | 315 | -2.18% | 1,777,200 | 1419億1448万 | -5.2% | 13.52 | 3.05 |
| 01/21 | 326 | 331 | 320 | 322 | -0.85% | 1,360,400 | 1450億7064万 | -3.67% | 13.82 | 3.12 |
| 01/18 | 332 | 334 | 323 | 325 | -2.11% | 1,486,400 | 1463億1056万 | -3.71% | 13.94 | 3.15 |
| 01/17 | 327 | 332 | 322 | 332 | +1.69% | 955,200 | 1494億6672万 | -2.21% | 14.24 | 3.22 |
| 01/16 | 322 | 331 | 318 | 326 | +1.8% | 1,256,800 | 1469億8688万 | -4.4% | 14 | 3.16 |
| 01/15 | 320 | 323 | 315 | 320 | -2.06% | 1,522,400 | 1443億9432万 | -6.63% | 13.76 | 3.11 |
| 01/11 | 328 | 337 | 327 | 327 | +0.38% | 1,398,000 | 1474億3776万 | -5.49% | 14.05 | 3.17 |
| 01/10 | 337 | 337 | 324 | 326 | -2.1% | 1,273,600 | 1468億7416万 | -6.12% | 13.99 | 3.16 |
| 01/09 | 332 | 337 | 330 | 333 | +3.02% | 1,809,200 | 1500億3032万 | -4.38% | 14.29 | 3.23 |
| 01/08 | 330 | 330 | 321 | 323 | -1.67% | 1,782,000 | 1456億3424万 | -7.18% | 13.88 | 3.13 |
| 01/07 | 332 | 335 | 324 | 329 | +4.12% | 1,906,800 | 1481億1408万 | -5.6% | 14.11 | 3.19 |
| 01/04 | 313 | 322 | 309 | 316 | -0.94% | 1,988,400 | 1422億5264万 | -9.34% | 13.55 | 3.06 |
| 2018 |
| 12/28 | 332 | 333 | 315 | 319 | -3.04% | 1,632,000 | 1436億528万 | -8.74% | 13.68 | 3.09 |
| 12/27 | 322 | 332 | 318 | 329 | +9.32% | 2,227,200 | 1481億1408万 | -5.6% | 14.11 | 3.19 |
| 12/26 | 302 | 308 | 294 | 301 | -0.5% | 2,531,200 | 1354億8944万 | -13.65% | 12.91 | 2.92 |
| 12/25 | 299 | 307 | 295 | 302 | -3.75% | 2,008,800 | 1361億6576万 | -13.47% | 12.97 | 2.93 |
| 12/21 | 323 | 328 | 306 | 314 | -3.31% | 3,149,200 | 1414億6360万 | -10.36% | 13.48 | 3.04 |
| 12/20 | 340 | 342 | 322 | 325 | -6.42% | 2,207,200 | 1463億1056万 | -7.55% | 13.94 | 3.15 |
| 12/19 | 340 | 348 | 336 | 347 | +2.21% | 1,971,600 | 1563億4264万 | -1.21% | 14.9 | 3.36 |
| 12/18 | 345 | 347 | 334 | 339 | -4.37% | 1,622,400 | 1529億6104万 | -3.07% | 14.57 | 3.29 |
| 12/17 | 357 | 361 | 350 | 355 | -1.46% | 1,424,000 | 1599億4968万 | +1.36% | 15.24 | 3.44 |
| 12/14 | 369 | 375 | 357 | 360 | -3.61% | 1,555,200 | 1623億1680万 | +2.86% | 15.47 | 3.49 |
| 12/13 | 376 | 376 | 365 | 374 | -0.27% | 1,347,200 | 1684億368万 | +6.71% | 16.05 | 3.62 |
| 12/12 | 369 | 375 | 359 | 375 | +2.74% | 1,224,000 | 1688億5456万 | +7% | 16.09 | 3.63 |
| 12/11 | 381 | 386 | 363 | 365 | -4.39% | 1,433,200 | 1643億4576万 | +4.74% | 15.66 | 3.54 |
| 12/10 | 376 | 387 | 375 | 381 | -0.85% | 2,352,400 | 1718億9800万 | +9.55% | 16.38 | 3.7 |
| 12/07 | 378 | 392 | 376 | 385 | +2.53% | 2,370,800 | 1733億6336万 | +10.81% | 16.52 | 3.73 |
| 12/06 | 387 | 392 | 374 | 375 | -3.23% | 2,170,000 | 1690億8000万 | +8.7% | 16.11 | 3.64 |
| 12/05 | 372 | 391 | 366 | 388 | +3.13% | 3,242,000 | 1747億1600万 | +12.65% | 16.65 | 3.76 |
| 12/04 | 379 | 387 | 375 | 376 | -1.12% | 2,424,400 | 1694億1816万 | +9.87% | 16.14 | 3.65 |
| 12/03 | 375 | 384 | 368 | 380 | +4.04% | 3,480,400 | 1713億3440万 | +12.09% | 16.32 | 3.69 |
| 11/30 | 352 | 368 | 344 | 365 | +4.43% | 4,210,400 | 1646億8392万 | +8.06% | 15.69 | 3.54 |
| 11/29 | 340 | 353 | 340 | 350 | +4.56% | 1,941,200 | 1576億9528万 | +3.48% | 15.03 | 3.39 |
| 11/28 | 332 | 337 | 329 | 335 | +0.38% | 1,302,000 | 1508億1936万 | -1.04% | 14.37 | 3.25 |
| 11/27 | 325 | 336 | 321 | 333 | +4.63% | 1,781,600 | 1502億5576万 | -1.99% | 14.32 | 3.23 |
| 11/26 | 322 | 328 | 317 | 319 | -2.38% | 1,066,000 | 1436億528万 | -6.87% | 13.68 | 3.09 |
| 11/22 | 318 | 328 | 316 | 326 | +3.24% | 1,161,600 | 1470億9960万 | -5.43% | 14.02 | 3.17 |
| 11/21 | 315 | 329 | 314 | 316 | -1.94% | 1,307,200 | 1424億7808万 | -8.93% | 13.58 | 3.07 |
| 11/20 | 328 | 332 | 320 | 322 | -3.08% | 1,604,000 | 1452億9608万 | -7.66% | 13.84 | 3.13 |
| 11/19 | 323 | 337 | 322 | 333 | +1.99% | 1,258,000 | 1499億1760万 | -5% | 14.28 | 3.23 |
| 11/16 | 334 | 340 | 325 | 326 | -1.44% | 1,646,800 | 1469億8688万 | -7.39% | 14 | 3.16 |
| 11/15 | 317 | 337 | 315 | 331 | +3.28% | 2,016,000 | 1491億2856万 | -6.3% | 14.21 | 3.21 |
| 11/14 | 325 | 329 | 320 | 320 | -2.36% | 1,402,400 | 1443億9432万 | -9.53% | 13.76 | 3.11 |
| 11/13 | 323 | 334 | 317 | 328 | -1.94% | 1,803,200 | 1478億8864万 | -7.87% | 14.09 | 3.18 |
| 11/12 | 355 | 355 | 334 | 335 | -6.63% | 1,905,600 | 1508億1936万 | -6.56% | 14.37 | 3.25 |
| 11/09 | 367 | 370 | 353 | 358 | -2.58% | 1,560,400 | 1615億2776万 | -0.21% | 15.39 | 3.48 |
| 11/08 | 360 | 369 | 357 | 368 | +4.25% | 2,436,000 | 1658億1112万 | +2.15% | 15.8 | 3.57 |
| 11/07 | 343 | 356 | 339 | 353 | +2.47% | 2,106,800 | 1590億4792万 | -2.29% | 15.15 | 3.42 |
| 11/06 | 342 | 348 | 341 | 344 | +0.07% | 1,334,400 | 1552億1544万 | -5.17% | 14.79 | 3.34 |
| 11/05 | 354 | 363 | 343 | 344 | -4.58% | 1,926,800 | 1551億272万 | -6.01% | 14.78 | 3.34 |
| 11/02 | 351 | 365 | 351 | 361 | +3% | 2,166,800 | 1625億4224万 | -1.77% | 15.49 | 3.5 |
| 11/01 | 340 | 355 | 340 | 350 | +2.71% | 2,284,400 | 1578億800万 | -4.89% | 15.04 | 3.4 |
| 10/31 | 343 | 347 | 330 | 341 | +1.04% | 3,666,800 | 1536億3736万 | -7.91% | 14.64 | 3.31 |
| 10/30 | 313 | 344 | 313 | 337 | +11.4% | 6,590,400 | 1520億5928万 | -9.34% | 14.49 | 3.27 |
