株価チャート
2018/12/12～2019/05/21
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 |
|---|
| 2021 | 5/1, 株式分割 1→3 |
| 2019 |
| 05/21 | 547 | 547 | 547 | 547 | +22.39% | 15,300 | 81億1472万 | +18.58% | 24.46 | 1.68 |
| 05/20 | 453 | 453 | 445 | 447 | -1.98% | 12,300 | 66億3032万 | -2.26% | 19.98 | 1.37 |
| 05/17 | 438 | 459 | 438 | 456 | +4.03% | 11,100 | 67億6391万 | -0.51% | 20.39 | 1.4 |
| 05/16 | 439 | 439 | 425 | 438 | +1.94% | 20,400 | 65億167万 | -4.16% | 19.6 | 1.35 |
| 05/15 | 412 | 431 | 412 | 430 | +6.09% | 12,900 | 63億7797万 | -5.98% | 19.22 | 1.32 |
| 05/14 | 400 | 413 | 380 | 405 | -2.02% | 20,100 | 60億1182万 | -11.38% | 18.12 | 1.24 |
| 05/13 | 418 | 418 | 412 | 413 | -1.12% | 10,800 | 61億3552万 | -9.95% | 18.49 | 1.27 |
| 05/10 | 433 | 433 | 407 | 418 | -3.54% | 60,000 | 62億479万 | -9.33% | 18.7 | 1.28 |
| 05/09 | 447 | 447 | 428 | 433 | -3.35% | 17,100 | 64億3240万 | -6.41% | 19.39 | 1.33 |
| 05/08 | 472 | 472 | 443 | 448 | -5.15% | 47,700 | 66億5506万 | -3.58% | 20.06 | 1.38 |
| 05/07 | 478 | 493 | 473 | 473 | -1.18% | 19,200 | 70億1626万 | +1.65% | 21.15 | 1.45 |
| 04/26 | 473 | 478 | 468 | 478 | -1.03% | 3,600 | 71億38万 | +3.09% | 21.4 | 1.47 |
| 04/25 | 487 | 490 | 483 | 483 | -0.68% | 3,300 | 71億7460万 | +4.39% | 21.63 | 1.48 |
| 04/24 | 488 | 498 | 487 | 487 | -1.08% | 15,600 | 72億2408万 | +5.11% | 21.77 | 1.49 |
| 04/23 | 483 | 492 | 480 | 492 | +2.5% | 14,700 | 73億324万 | +6.26% | 22.01 | 1.51 |
| 04/22 | 476 | 480 | 476 | 480 | +0.77% | 6,300 | 71億2512万 | +4.12% | 21.48 | 1.47 |
| 04/19 | 480 | 481 | 467 | 476 | -1.04% | 16,200 | 70億7069万 | +3.33% | 21.31 | 1.46 |
| 04/18 | 471 | 483 | 468 | 481 | +2.7% | 15,000 | 71億4491万 | +3.96% | 21.54 | 1.48 |
| 04/17 | 476 | 476 | 468 | 469 | +2.4% | 9,300 | 69億5688万 | +1.01% | 20.97 | 1.44 |
| 04/16 | 468 | 477 | 458 | 458 | -1.51% | 28,500 | 67億9360万 | -2% | 20.48 | 1.41 |
| 04/15 | 464 | 468 | 460 | 465 | +1.16% | 3,900 | 68億9751万 | -1.13% | 20.79 | 1.43 |
| 04/12 | 461 | 466 | 459 | 459 | -0.51% | 4,800 | 68億1834万 | -1.85% | 20.55 | 1.41 |
| 04/11 | 463 | 463 | 455 | 462 | -0.29% | 3,000 | 68億5298万 | -1.14% | 20.66 | 1.42 |
| 04/10 | 456 | 463 | 452 | 463 | -0.64% | 3,900 | 68億7277万 | -0.43% | 20.72 | 1.42 |
| 04/09 | 448 | 466 | 448 | 466 | +2.79% | 10,800 | 69億1730万 | +0.87% | 20.85 | 1.43 |
| 04/08 | 448 | 458 | 448 | 453 | -1.09% | 6,300 | 67億2928万 | -1.23% | 20.28 | 1.39 |
| 04/05 | 434 | 458 | 433 | 458 | +4.4% | 11,400 | 68億350万 | +0.29% | 20.51 | 1.41 |
| 04/04 | 432 | 443 | 432 | 439 | +1.07% | 3,900 | 65億1651万 | -3.09% | 19.64 | 1.35 |
| 04/03 | 434 | 441 | 432 | 434 | -0.53% | 9,000 | 64億4724万 | -3.7% | 19.43 | 1.33 |
| 04/02 | 449 | 449 | 436 | 437 | -4.24% | 11,400 | 64億8188万 | -2.75% | 19.54 | 1.34 |
| 04/01 | 469 | 470 | 449 | 456 | 0% | 7,500 | 67億6886万 | +2.24% | 20.4 | 1.4 |
| 03/29 | 469 | 469 | 450 | 456 | -2.84% | 12,000 | 67億6886万 | +2.7% | 20.4 | 1.4 |
| 03/28 | 477 | 477 | 457 | 469 | -1.4% | 9,600 | 69億6678万 | +6.42% | 21 | 1.44 |
| 03/27 | 457 | 480 | 457 | 476 | +4.16% | 8,700 | 70億6574万 | +8.68% | 21.3 | 1.46 |
| 03/26 | 446 | 466 | 442 | 457 | +3.47% | 13,500 | 67億8370万 | +5.3% | 20.45 | 1.4 |
| 03/25 | 439 | 446 | 437 | 442 | -4.88% | 22,500 | 65億5610万 | +2.47% | 19.76 | 1.36 |
| 03/22 | 485 | 485 | 463 | 464 | -4.2% | 23,400 | 68億9256万 | +8.49% | 20.78 | 1.43 |
| 03/20 | 481 | 494 | 473 | 485 | +3.86% | 51,900 | 71億9439万 | +14.04% | 21.68 | 1.49 |
| 03/19 | 467 | 467 | 444 | 467 | +1.45% | 21,600 | 69億2720万 | +11.11% | 20.88 | 1.43 |
| 03/18 | 484 | 484 | 443 | 460 | -4.43% | 89,400 | 68億2824万 | +10.84% | 20.58 | 1.41 |
| 03/15 | 501 | 508 | 481 | 481 | -6.42% | 41,100 | 71億4491万 | +17.11% | 21.54 | 1.48 |
| 03/14 | 521 | 521 | 479 | 514 | -1.22% | 122,700 | 76億3476万 | +27% | 23.01 | 1.58 |
| 03/13 | 508 | 535 | 498 | 521 | -2.38% | 205,800 | 77億2877万 | +30.82% | 23.3 | 1.6 |
| 03/12 | 593 | 660 | 514 | 533 | +1.27% | 891,600 | 79億1680万 | +36.05% | 23.86 | 1.64 |
| 03/11 | 527 | 527 | 527 | 527 | +23.44% | 23,100 | 78億1784万 | +37.15% | 23.56 | 1.62 |
| 03/08 | 427 | 433 | 421 | 427 | +1.51% | 18,300 | 63億3344万 | +13.17% | 19.09 | 1.31 |
| 03/07 | 410 | 420 | 407 | 420 | +0.88% | 5,700 | 62億3942万 | +12.39% | 18.81 | 1.29 |
| 03/06 | 404 | 417 | 402 | 417 | +3.73% | 6,000 | 61億8500万 | +12.01% | 18.64 | 1.28 |
| 03/05 | 393 | 402 | 392 | 402 | +2.55% | 6,300 | 59億6234万 | +8.56% | 17.97 | 1.23 |
| 03/04 | 387 | 392 | 387 | 392 | +1.12% | 3,300 | 58億1390万 | +6.43% | 17.52 | 1.2 |
| 03/01 | 380 | 388 | 380 | 387 | +4.68% | 1,200 | 57億4957万 | +5.54% | 17.33 | 1.19 |
| 02/28 | 373 | 377 | 370 | 370 | -2.63% | 4,500 | 54億9228万 | +1.09% | 16.55 | 1.14 |
| 02/27 | 380 | 380 | 380 | 380 | +1.33% | 900 | 56億4072万 | +4.11% | 17 | 1.17 |
| 02/25 | 374 | 377 | 374 | 375 | +0.27% | 3,000 | 55億6650万 | +3.02% | 16.78 | 1.15 |
| 02/22 | 390 | 390 | 364 | 374 | -5.4% | 15,600 | 55億5165万 | +2.75% | 16.73 | 1.15 |
| 02/21 | 399 | 399 | 395 | 395 | -0.84% | 3,000 | 58億6832万 | +8.61% | 17.69 | 1.21 |
| 02/20 | 433 | 433 | 398 | 399 | +2.4% | 19,800 | 59億1780万 | +9.83% | 17.84 | 1.22 |
| 02/19 | 386 | 392 | 386 | 389 | +1.39% | 5,100 | 57億7926万 | +7.85% | 17.42 | 1.2 |
| 02/18 | 372 | 384 | 372 | 384 | +3.78% | 1,800 | 57億9万 | +6.96% | 17.18 | 1.18 |
| 02/15 | 382 | 388 | 365 | 370 | -1.77% | 20,400 | 54億9228万 | +3.64% | 16.55 | 1.14 |
| 02/14 | 372 | 378 | 370 | 377 | +2.08% | 5,400 | 55億9124万 | +6.1% | 16.85 | 1.16 |
| 02/13 | 364 | 369 | 364 | 369 | +1.65% | 3,600 | 54億7743万 | +4.24% | 16.51 | 1.13 |
| 02/12 | 349 | 370 | 349 | 363 | +4.11% | 3,300 | 53億8837万 | +3.13% | 16.24 | 1.11 |
| 02/08 | 348 | 349 | 348 | 349 | -0.29% | 1,200 | 51億7560万 | -0.66% | 15.6 | 1.07 |
| 02/07 | 338 | 360 | 338 | 350 | +3.55% | 5,700 | 51億9045万 | -0.1% | 15.64 | 1.07 |
| 02/06 | 353 | 353 | 334 | 338 | -5.06% | 8,700 | 50億1232万 | -3.25% | 15.11 | 1.04 |
| 02/05 | 356 | 356 | 356 | 356 | +0.76% | 300 | 52億7951万 | +1.91% | 15.91 | 1.09 |
| 02/04 | 353 | 353 | 353 | 353 | +1.63% | 300 | 52億3993万 | +1.73% | 15.79 | 1.08 |
| 02/01 | 347 | 347 | 347 | 347 | -1.04% | 600 | 51億5581万 | +0.39% | 15.54 | 1.07 |
| 01/31 | 351 | 353 | 351 | 351 | +0.48% | 4,200 | 52億1024万 | +0.86% | 15.7 | 1.08 |
| 01/30 | 366 | 366 | 349 | 349 | -4.47% | 4,800 | 51億8550万 | -0.19% | 15.63 | 1.07 |
| 01/29 | 376 | 376 | 366 | 366 | -0.18% | 1,800 | 54億2795万 | +3.88% | 16.36 | 1.12 |
| 01/28 | 362 | 383 | 362 | 366 | +4.17% | 6,900 | 54億3785万 | +3.48% | 16.39 | 1.13 |
| 01/25 | 363 | 365 | 352 | 352 | -3.12% | 4,200 | 52億2014万 | -0.94% | 15.73 | 1.08 |
| 01/24 | 362 | 363 | 356 | 363 | +0.93% | 2,100 | 53億8837万 | +1.4% | 16.24 | 1.11 |
| 01/23 | 350 | 360 | 350 | 360 | +3.95% | 1,500 | 53億3889万 | -0.09% | 16.09 | 1.1 |
| 01/22 | 348 | 362 | 346 | 346 | -4.6% | 9,900 | 51億3602万 | -4.42% | 15.48 | 1.06 |
| 01/21 | 375 | 375 | 353 | 363 | -3.29% | 15,900 | 53億8342万 | -0.64% | 16.23 | 1.11 |
| 01/18 | 388 | 403 | 374 | 375 | +0.45% | 17,400 | 55億6650万 | +1.9% | 16.78 | 1.15 |
| 01/17 | 367 | 373 | 367 | 373 | +4.48% | 6,600 | 55億4176万 | +1.17% | 16.7 | 1.15 |
| 01/16 | 373 | 373 | 354 | 357 | +1.9% | 11,400 | 53億425万 | -3.94% | 15.99 | 1.1 |
| 01/15 | 344 | 354 | 344 | 351 | +2.04% | 1,500 | 52億529万 | -6.24% | 15.69 | 1.08 |
| 01/11 | 337 | 350 | 337 | 344 | +2.38% | 3,900 | 51億138万 | -8.84% | 15.38 | 1.06 |
| 01/10 | 335 | 341 | 335 | 336 | +0.6% | 2,700 | 49億8263万 | -11.43% | 15.02 | 1.03 |
| 01/09 | 333 | 336 | 333 | 334 | +0.1% | 5,100 | 49億5294万 | -12.65% | 14.93 | 1.02 |
| 01/08 | 334 | 338 | 333 | 333 | -0.1% | 4,800 | 49億4800万 | -13.42% | 14.91 | 1.02 |
| 01/07 | 339 | 339 | 333 | 334 | +1.01% | 5,700 | 49億5294万 | -14% | 14.93 | 1.02 |
| 01/04 | 329 | 332 | 327 | 330 | +0.1% | 4,500 | 49億346万 | -15.52% | 14.78 | 1.01 |
| 2018 |
| 12/28 | 330 | 337 | 329 | 330 | -0.3% | 6,600 | 48億9852万 | -16.46% | 14.76 | 1.01 |
| 12/27 | 333 | 348 | 331 | 331 | +5.3% | 6,000 | 49億1336万 | -17.04% | 14.81 | 1.02 |
| 12/26 | 320 | 331 | 314 | 314 | -1.67% | 18,300 | 46億6596万 | -21.61% | 14.06 | 0.97 |
| 12/25 | 316 | 320 | 309 | 320 | -4.86% | 21,000 | 47億4513万 | -20.87% | 14.3 | 0.98 |
| 12/21 | 399 | 399 | 313 | 336 | -15.72% | 102,300 | 49億8758万 | -17.24% | 15.03 | 1.03 |
| 12/20 | 430 | 430 | 399 | 399 | -0.25% | 11,100 | 59億1780万 | -2.29% | 17.84 | 1.22 |
| 12/19 | 400 | 400 | 398 | 400 | -0.17% | 4,200 | 59億3265万 | -1.8% | 17.88 | 1.23 |
| 12/18 | 397 | 401 | 397 | 400 | +0.25% | 3,900 | 59億4254万 | -1.4% | 17.91 | 1.23 |
| 12/17 | 400 | 402 | 399 | 399 | -0.17% | 5,100 | 59億2770万 | -1.4% | 17.87 | 1.23 |
| 12/14 | 413 | 413 | 392 | 400 | -4% | 15,300 | 59億3760万 | -0.99% | 17.9 | 1.23 |
| 12/13 | 413 | 417 | 412 | 417 | +1.46% | 2,400 | 61億8500万 | +3.14% | 18.64 | 1.28 |
| 12/12 | 412 | 412 | 410 | 411 | +0.08% | 3,900 | 60億9593万 | +1.9% | 18.37 | 1.26 |
