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 | 7/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,505 | 1,513 | 1,485 | 1,494 | +0.57% | 343,800 | 2829億7776万 | +0.47% | 16.36 | 1.95 |
| 03/28 | 1,480 | 1,493 | 1,472 | 1,486 | -1.95% | 300,000 | 2813億6778万 | -0.1% | 16.27 | 1.94 |
| 03/27 | 1,475 | 1,518 | 1,475 | 1,515 | +3.1% | 446,600 | 2869億5536万 | +1.88% | 16.59 | 1.97 |
| 03/26 | 1,465 | 1,483 | 1,457 | 1,470 | +1.14% | 535,200 | 2783億3723万 | -1.24% | 16.09 | 1.91 |
| 03/25 | 1,460 | 1,460 | 1,439 | 1,453 | -2.29% | 234,800 | 2752億1197万 | -2.42% | 15.91 | 1.89 |
| 03/22 | 1,483 | 1,490 | 1,471 | 1,487 | +0.98% | 451,400 | 2816億5189万 | -0.27% | 16.28 | 1.94 |
| 03/20 | 1,480 | 1,481 | 1,454 | 1,473 | -1.77% | 433,600 | 2789億545万 | -1.31% | 16.12 | 1.92 |
| 03/19 | 1,499 | 1,505 | 1,467 | 1,499 | +1.01% | 480,400 | 2839億2481万 | +0.33% | 16.41 | 1.95 |
| 03/18 | 1,496 | 1,500 | 1,477 | 1,484 | -0.34% | 531,800 | 2810億8366万 | -0.6% | 16.25 | 1.93 |
| 03/15 | 1,498 | 1,500 | 1,484 | 1,489 | +0.68% | 401,000 | 2820億3071万 | -0.13% | 16.3 | 1.94 |
| 03/14 | 1,510 | 1,510 | 1,474 | 1,479 | -0.6% | 312,200 | 2801億3662万 | -0.74% | 16.19 | 1.93 |
| 03/13 | 1,503 | 1,503 | 1,476 | 1,488 | -0.3% | 301,800 | 2818億4130万 | -0.27% | 16.29 | 1.94 |
| 03/12 | 1,497 | 1,508 | 1,490 | 1,493 | +1.39% | 396,400 | 2826億9364万 | -0.03% | 16.34 | 1.94 |
| 03/11 | 1,456 | 1,476 | 1,443 | 1,472 | +2.47% | 444,800 | 2788億1075万 | -1.6% | 16.12 | 1.92 |
| 03/08 | 1,480 | 1,482 | 1,426 | 1,437 | -3.4% | 663,400 | 2720億8671万 | -3.91% | 15.73 | 1.87 |
| 03/07 | 1,513 | 1,513 | 1,478 | 1,487 | -1.03% | 331,600 | 2816億5189万 | -0.54% | 16.28 | 1.94 |
| 03/06 | 1,520 | 1,520 | 1,495 | 1,503 | -0.33% | 349,600 | 2845億8774万 | +0.77% | 16.45 | 1.96 |
| 03/05 | 1,530 | 1,530 | 1,498 | 1,508 | -2.11% | 394,000 | 2855億3479万 | +1.38% | 16.51 | 1.96 |
| 03/04 | 1,510 | 1,543 | 1,500 | 1,540 | +2.16% | 560,000 | 2916億9059万 | +3.84% | 16.86 | 2.01 |
| 03/01 | 1,480 | 1,513 | 1,480 | 1,508 | +2.48% | 435,000 | 2855億3479万 | +2.06% | 16.51 | 1.96 |
| 02/28 | 1,453 | 1,483 | 1,450 | 1,471 | +0.34% | 575,200 | 2786億2134万 | -0.14% | 16.11 | 1.92 |
| 02/27 | 1,464 | 1,474 | 1,450 | 1,466 | -0.85% | 824,000 | 2776億7429万 | -0.14% | 16.05 | 1.91 |
| 02/26 | 1,498 | 1,503 | 1,467 | 1,479 | -1% | 577,800 | 2800億4191万 | +0.99% | 16.19 | 1.93 |
| 02/25 | 1,493 | 1,503 | 1,486 | 1,494 | -0.2% | 507,200 | 2828億8305万 | +2.29% | 16.35 | 1.95 |
| 02/22 | 1,490 | 1,505 | 1,483 | 1,497 | -0.2% | 371,800 | 2834億5128万 | +2.92% | 16.39 | 1.95 |
| 02/21 | 1,505 | 1,508 | 1,477 | 1,500 | +0.23% | 492,000 | 2840億1951万 | +3.63% | 16.42 | 1.95 |
| 02/20 | 1,520 | 1,528 | 1,484 | 1,496 | -1.58% | 509,800 | 2833億5658万 | +3.96% | 16.38 | 1.95 |
| 02/19 | 1,500 | 1,525 | 1,496 | 1,520 | +0.66% | 218,400 | 2879億240万 | +6.15% | 16.64 | 1.98 |
| 02/18 | 1,525 | 1,533 | 1,500 | 1,510 | +0.77% | 331,800 | 2860億831万 | +6.11% | 16.53 | 1.97 |
| 02/15 | 1,505 | 1,505 | 1,488 | 1,499 | -1.25% | 237,600 | 2838億3010万 | +5.83% | 16.41 | 1.95 |
| 02/14 | 1,508 | 1,523 | 1,499 | 1,518 | +0.33% | 240,200 | 2874億2888万 | +7.62% | 16.62 | 1.98 |
| 02/13 | 1,528 | 1,535 | 1,508 | 1,513 | +1.75% | 340,800 | 2864億8183万 | +7.73% | 16.56 | 1.97 |
| 02/12 | 1,441 | 1,488 | 1,441 | 1,487 | +3.55% | 355,000 | 2815億5719万 | +6.41% | 16.28 | 1.94 |
| 02/08 | 1,452 | 1,457 | 1,425 | 1,436 | -2.08% | 366,800 | 2718億9730万 | +3.35% | 15.72 | 1.87 |
| 02/07 | 1,486 | 1,492 | 1,423 | 1,466 | -2.75% | 1,225,600 | 2776億7429万 | +5.92% | 16.05 | 1.91 |
| 02/06 | 1,535 | 1,545 | 1,503 | 1,508 | -0.66% | 501,400 | 2855億3479万 | +9.32% | 16.51 | 1.96 |
| 02/05 | 1,548 | 1,575 | 1,508 | 1,518 | -3.65% | 1,129,600 | 2874億2888万 | +10.93% | 16.62 | 1.98 |
| 02/04 | 1,570 | 1,598 | 1,513 | 1,575 | +8.32% | 1,433,800 | 2983億1993万 | +16.06% | 17.25 | 2.05 |
| 02/01 | 1,439 | 1,461 | 1,419 | 1,454 | +1.61% | 700,000 | 2754億138万 | +8.1% | 15.92 | 1.89 |
| 01/31 | 1,400 | 1,434 | 1,396 | 1,431 | +3.77% | 552,600 | 2710億4496万 | +6.71% | 15.67 | 1.86 |
| 01/30 | 1,397 | 1,399 | 1,378 | 1,379 | -1.57% | 412,200 | 2611億9567万 | +2.99% | 15.1 | 1.8 |
| 01/29 | 1,388 | 1,406 | 1,371 | 1,401 | -0.5% | 314,000 | 2653億6268万 | +4.63% | 15.34 | 1.83 |
| 01/28 | 1,412 | 1,427 | 1,406 | 1,408 | -0.07% | 465,800 | 2666億8854万 | +5.07% | 15.42 | 1.83 |
| 01/25 | 1,385 | 1,422 | 1,381 | 1,409 | +1.73% | 522,800 | 2668億7795万 | +4.99% | 15.43 | 1.84 |
| 01/24 | 1,361 | 1,387 | 1,358 | 1,385 | +1.5% | 490,200 | 2623億3212万 | +2.9% | 15.17 | 1.8 |
| 01/23 | 1,354 | 1,371 | 1,337 | 1,365 | -0.18% | 546,600 | 2584億4923万 | +1.07% | 14.94 | 1.78 |
| 01/22 | 1,374 | 1,376 | 1,352 | 1,367 | +0.63% | 442,400 | 2589億2275万 | +0.96% | 14.97 | 1.78 |
| 01/21 | 1,365 | 1,378 | 1,356 | 1,359 | +0.63% | 422,000 | 2573億1277万 | +0.04% | 14.88 | 1.77 |
| 01/18 | 1,334 | 1,359 | 1,321 | 1,350 | +1.54% | 510,800 | 2557億279万 | -1.03% | 14.78 | 1.76 |
| 01/17 | 1,300 | 1,336 | 1,297 | 1,330 | +2.86% | 645,600 | 2518億1990万 | -2.96% | 14.56 | 1.73 |
| 01/16 | 1,320 | 1,320 | 1,287 | 1,293 | -2.34% | 626,200 | 2448億1175万 | -6.2% | 14.15 | 1.68 |
| 01/15 | 1,278 | 1,327 | 1,274 | 1,324 | +1.19% | 776,400 | 2506億8344万 | -4.72% | 14.49 | 1.72 |
| 01/11 | 1,321 | 1,331 | 1,296 | 1,308 | -0.72% | 683,000 | 2477億4759万 | -6.7% | 14.32 | 1.7 |
| 01/10 | 1,330 | 1,334 | 1,308 | 1,318 | -3.02% | 533,400 | 2495億4698万 | -6.82% | 14.43 | 1.72 |
| 01/09 | 1,361 | 1,378 | 1,352 | 1,359 | -0.48% | 866,000 | 2573億1277万 | -4.73% | 14.88 | 1.77 |
| 01/08 | 1,343 | 1,370 | 1,343 | 1,365 | +2.09% | 441,600 | 2585億4394万 | -5.14% | 14.95 | 1.78 |
| 01/07 | 1,316 | 1,355 | 1,308 | 1,337 | +3.84% | 462,000 | 2532億4047万 | -7.86% | 14.64 | 1.74 |
| 01/04 | 1,295 | 1,301 | 1,275 | 1,288 | -2.46% | 304,800 | 2438億6470万 | -11.94% | 14.1 | 1.68 |
| 2018 |
| 12/28 | 1,320 | 1,325 | 1,299 | 1,320 | +0.11% | 365,800 | 2500億2051万 | -10.51% | 14.45 | 1.72 |
| 12/27 | 1,290 | 1,323 | 1,290 | 1,319 | +5.65% | 323,200 | 2497億3639万 | -11.21% | 14.44 | 1.72 |
| 12/26 | 1,224 | 1,267 | 1,220 | 1,248 | +1.71% | 330,400 | 2363億8303万 | -16.52% | 13.67 | 1.63 |
| 12/25 | 1,248 | 1,248 | 1,204 | 1,227 | -5.29% | 436,400 | 2324億543万 | -18.74% | 13.44 | 1.6 |
| 12/21 | 1,311 | 1,332 | 1,254 | 1,296 | -3.03% | 662,200 | 2453億7998万 | -15.05% | 14.19 | 1.69 |
| 12/20 | 1,364 | 1,373 | 1,329 | 1,336 | -3.82% | 516,800 | 2530億5106万 | -13.13% | 14.63 | 1.74 |
| 12/19 | 1,388 | 1,407 | 1,373 | 1,389 | +0.22% | 351,800 | 2630億8976万 | -10.27% | 15.21 | 1.81 |
| 12/18 | 1,453 | 1,453 | 1,383 | 1,386 | -2.91% | 562,800 | 2625億2153万 | -11.04% | 15.18 | 1.81 |
| 12/17 | 1,458 | 1,458 | 1,426 | 1,428 | -2.19% | 318,000 | 2703億8203万 | -9.02% | 15.63 | 1.86 |
| 12/14 | 1,495 | 1,496 | 1,458 | 1,460 | -2.34% | 324,000 | 2764億4313万 | -7.51% | 15.98 | 1.9 |
| 12/13 | 1,496 | 1,518 | 1,488 | 1,495 | +0.44% | 448,000 | 2830億7246万 | -5.77% | 16.36 | 1.95 |
| 12/12 | 1,477 | 1,496 | 1,470 | 1,488 | +1.81% | 447,000 | 2818億4130万 | -6.47% | 16.29 | 1.94 |
| 12/11 | 1,465 | 1,473 | 1,449 | 1,462 | -0.75% | 283,800 | 2768億2195万 | -8.54% | 16 | 1.9 |
| 12/10 | 1,480 | 1,483 | 1,462 | 1,473 | -1.83% | 303,400 | 2789億545万 | -8.26% | 16.12 | 1.92 |
| 12/07 | 1,498 | 1,518 | 1,473 | 1,500 | -0.33% | 649,000 | 2841億1422万 | -7.01% | 16.42 | 1.95 |
| 12/06 | 1,523 | 1,525 | 1,483 | 1,505 | -2.11% | 465,000 | 2850億6126万 | -6.98% | 16.48 | 1.96 |
| 12/05 | 1,533 | 1,548 | 1,513 | 1,538 | -1.91% | 514,600 | 2912億1707万 | -5.44% | 16.84 | 2 |
| 12/04 | 1,603 | 1,628 | 1,568 | 1,568 | -4.27% | 601,200 | 2968億9935万 | -3.6% | 17.16 | 2.04 |
| 12/03 | 1,655 | 1,665 | 1,630 | 1,638 | +0.92% | 406,400 | 3101億5802万 | +0.89% | 17.93 | 2.13 |
| 11/30 | 1,605 | 1,628 | 1,593 | 1,623 | +0.31% | 473,800 | 3073億1688万 | +0.22% | 17.77 | 2.11 |
| 11/29 | 1,660 | 1,675 | 1,615 | 1,618 | -2.71% | 561,000 | 3063億6983万 | -0.09% | 17.71 | 2.11 |
| 11/28 | 1,685 | 1,688 | 1,658 | 1,663 | -0.6% | 551,000 | 3148億9326万 | +2.56% | 18.2 | 2.17 |
| 11/27 | 1,653 | 1,680 | 1,635 | 1,673 | +4.04% | 799,800 | 3167億8735万 | +2.99% | 18.31 | 2.18 |
| 11/26 | 1,605 | 1,625 | 1,598 | 1,608 | -0.16% | 261,400 | 3044億7573万 | -1.2% | 17.6 | 2.09 |
| 11/22 | 1,583 | 1,618 | 1,580 | 1,610 | +2.06% | 258,400 | 3049億4926万 | -1.35% | 17.63 | 2.1 |
| 11/21 | 1,560 | 1,588 | 1,555 | 1,578 | -0.32% | 295,400 | 2987億9345万 | -3.63% | 17.27 | 2.06 |
| 11/20 | 1,610 | 1,618 | 1,568 | 1,583 | -1.86% | 388,800 | 2997億4050万 | -3.68% | 17.33 | 2.06 |
| 11/19 | 1,585 | 1,620 | 1,580 | 1,613 | +0.78% | 296,600 | 3054億2278万 | -2.04% | 17.66 | 2.1 |
| 11/16 | 1,618 | 1,633 | 1,593 | 1,600 | -0.78% | 395,800 | 3030億5516万 | -3.03% | 17.52 | 2.08 |
| 11/15 | 1,585 | 1,625 | 1,583 | 1,613 | +0.47% | 312,200 | 3054億2278万 | -2.57% | 17.66 | 2.1 |
| 11/14 | 1,648 | 1,650 | 1,605 | 1,605 | -2.13% | 518,000 | 3040億221万 | -3.2% | 17.57 | 2.09 |
| 11/13 | 1,610 | 1,648 | 1,575 | 1,640 | 0% | 545,200 | 3106億3154万 | -1.5% | 17.96 | 2.14 |
| 11/12 | 1,643 | 1,655 | 1,628 | 1,640 | -1.2% | 360,800 | 3106億3154万 | -1.74% | 17.96 | 2.14 |
| 11/09 | 1,648 | 1,675 | 1,638 | 1,660 | 0% | 420,800 | 3144億1973万 | -0.95% | 18.18 | 2.16 |
| 11/08 | 1,653 | 1,680 | 1,648 | 1,660 | +1.68% | 468,400 | 3144億1973万 | -1.37% | 18.18 | 2.16 |
| 11/07 | 1,640 | 1,655 | 1,615 | 1,633 | -0.91% | 707,200 | 3092億1097万 | -3.35% | 17.88 | 2.13 |
| 11/06 | 1,640 | 1,658 | 1,635 | 1,648 | +0.15% | 284,200 | 3120億5211万 | -2.97% | 18.04 | 2.15 |
| 11/05 | 1,653 | 1,670 | 1,645 | 1,645 | -0.9% | 438,000 | 3115億7859万 | -3.58% | 18.01 | 2.14 |
| 11/02 | 1,623 | 1,673 | 1,620 | 1,660 | +1.22% | 700,400 | 3144億1973万 | -3.15% | 18.18 | 2.16 |
| 11/01 | 1,673 | 1,683 | 1,625 | 1,640 | -2.81% | 1,123,600 | 3106億3154万 | -4.65% | 17.96 | 2.14 |
| 10/31 | 1,685 | 1,733 | 1,648 | 1,688 | +9.22% | 1,848,000 | 3196億2849万 | -2.29% | 18.48 | 2.2 |
| 10/30 | 1,472 | 1,563 | 1,461 | 1,545 | +3.17% | 1,224,400 | 2926億3764万 | -10.8% | 16.92 | 2.01 |
