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 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 422 | 427 | 418 | 422 | +0.72% | 26,400 | 28億5440万 | -0.47% | 105.79 | 4.06 |
| 03/28 | 432 | 432 | 417 | 419 | -3.23% | 60,400 | 28億3411万 | -0.95% | 105.04 | 4.03 |
| 03/27 | 430 | 440 | 429 | 433 | +2.61% | 48,000 | 29億2881万 | +2.12% | 108.55 | 4.16 |
| 03/26 | 422 | 428 | 418 | 422 | +2.55% | 38,400 | 28億5440万 | -0.24% | 105.79 | 4.06 |
| 03/25 | 406 | 419 | 403 | 412 | -3.29% | 73,000 | 27億8338万 | -2.95% | 103.16 | 3.95 |
| 03/22 | 441 | 441 | 425 | 426 | -4.06% | 108,800 | 28億7808万 | +0.12% | 106.67 | 4.09 |
| 03/20 | 447 | 452 | 440 | 444 | -0.56% | 60,400 | 29億9983万 | +3.38% | 111.18 | 4.26 |
| 03/19 | 454 | 457 | 436 | 446 | -1.33% | 98,400 | 30億1674万 | +3.48% | 111.81 | 4.29 |
| 03/18 | 441 | 456 | 432 | 452 | +1.92% | 134,200 | 30億5732万 | +4.39% | 113.31 | 4.34 |
| 03/15 | 436 | 461 | 429 | 444 | +0.23% | 210,800 | 29億9983万 | +1.95% | 111.18 | 4.26 |
| 03/14 | 438 | 495 | 436 | 443 | +4.61% | 802,200 | 29億9307万 | +1.03% | 110.93 | 4.25 |
| 03/13 | 433 | 443 | 415 | 423 | -0.24% | 102,400 | 28億6117万 | -4.3% | 106.04 | 4.07 |
| 03/12 | 413 | 426 | 412 | 424 | +3.79% | 97,800 | 28億6793万 | -5.15% | 106.29 | 4.07 |
| 03/11 | 392 | 411 | 389 | 409 | +5.28% | 69,800 | 27億6309万 | -9.22% | 102.41 | 3.93 |
| 03/08 | 396 | 396 | 385 | 388 | -4.43% | 96,000 | 26億2443万 | -14.35% | 97.27 | 3.73 |
| 03/07 | 413 | 413 | 405 | 406 | -2.05% | 56,600 | 27億4618万 | -11.16% | 101.78 | 3.9 |
| 03/06 | 432 | 432 | 411 | 415 | -2.36% | 63,000 | 28億367万 | -9.69% | 103.91 | 3.98 |
| 03/05 | 429 | 435 | 425 | 425 | +0.71% | 111,800 | 28億7131万 | -8.12% | 106.42 | 4.08 |
| 03/04 | 416 | 430 | 410 | 422 | +1.2% | 86,600 | 28億5102万 | -9.35% | 105.66 | 4.05 |
| 03/01 | 417 | 421 | 415 | 417 | -0.12% | 34,400 | 28億1720万 | -11% | 104.41 | 4 |
| 02/28 | 429 | 429 | 417 | 417 | -0.95% | 45,200 | 28億2058万 | -11.65% | 104.54 | 4.01 |
| 02/27 | 419 | 429 | 417 | 421 | 0% | 63,200 | 28億4764万 | -11.37% | 105.54 | 4.05 |
| 02/26 | 428 | 434 | 417 | 421 | -2.09% | 75,800 | 28億4764万 | -11.92% | 105.54 | 4.05 |
| 02/25 | 417 | 432 | 413 | 430 | +3.86% | 113,200 | 29億852万 | -10.6% | 107.8 | 4.13 |
| 02/22 | 416 | 422 | 413 | 414 | -0.36% | 73,200 | 28億29万 | -14.46% | 103.78 | 3.98 |
| 02/21 | 420 | 421 | 413 | 416 | -1.89% | 69,800 | 28億1044万 | -15.03% | 104.16 | 3.99 |
| 02/20 | 430 | 437 | 422 | 424 | -1.28% | 108,800 | 28億6455万 | -13.92% | 106.17 | 4.07 |
| 02/19 | 433 | 440 | 426 | 429 | -1.27% | 108,800 | 29億175万 | -12.98% | 107.54 | 4.12 |
| 02/18 | 450 | 453 | 426 | 435 | -1.47% | 159,000 | 29億3895万 | -11.69% | 108.92 | 4.18 |
| 02/15 | 445 | 467 | 436 | 441 | -15.19% | 337,000 | 29億8292万 | -10% | 110.55 | 4.24 |
| 02/14 | 506 | 520 | 499 | 520 | +3.38% | 119,200 | 35億1728万 | +6.56% | 130.36 | 5 |
| 02/13 | 513 | 522 | 503 | 503 | 0% | 64,000 | 34億229万 | +4.14% | 126.1 | 4.83 |
| 02/12 | 495 | 505 | 490 | 503 | +2.03% | 68,400 | 34億229万 | +5.23% | 126.1 | 4.83 |
| 02/08 | 509 | 509 | 492 | 493 | -3.62% | 99,400 | 33億3465万 | +4.45% | 123.59 | 4.74 |
| 02/07 | 538 | 538 | 498 | 512 | -5.71% | 302,000 | 34億5978万 | +9.53% | 128.23 | 4.92 |
| 02/06 | 560 | 577 | 538 | 543 | -0.28% | 566,600 | 36億6947万 | +17.42% | 136 | 5.21 |
| 02/05 | 513 | 548 | 510 | 544 | +6.56% | 325,200 | 36億7961万 | +19.82% | 136.37 | 5.23 |
| 02/04 | 495 | 524 | 495 | 511 | +3.97% | 172,400 | 34億5302万 | +14.72% | 127.98 | 4.91 |
| 02/01 | 489 | 522 | 487 | 491 | +3.7% | 269,400 | 33億2112万 | +11.85% | 123.09 | 4.72 |
| 01/31 | 453 | 479 | 453 | 474 | +2.93% | 88,200 | 32億275万 | +8.6% | 118.7 | 4.55 |
| 01/30 | 487 | 488 | 455 | 460 | -6.12% | 137,400 | 31億1144万 | +5.99% | 115.32 | 4.42 |
| 01/29 | 495 | 495 | 484 | 490 | -1.21% | 57,200 | 33億1436万 | +13.16% | 122.84 | 4.71 |
| 01/28 | 497 | 498 | 482 | 496 | -0.5% | 96,200 | 33億5494万 | +14.81% | 124.34 | 4.77 |
| 01/25 | 518 | 519 | 493 | 499 | -3.39% | 184,000 | 33億7185万 | +15.66% | 124.97 | 4.79 |
| 01/24 | 501 | 516 | 483 | 516 | +4.56% | 143,400 | 34億9022万 | +19.72% | 129.35 | 4.96 |
| 01/23 | 490 | 502 | 481 | 494 | -0.5% | 78,400 | 33億3803万 | +14.77% | 123.71 | 4.74 |
| 01/22 | 479 | 505 | 465 | 496 | +0.81% | 159,000 | 33億5494万 | +15.62% | 124.34 | 4.77 |
| 01/21 | 521 | 525 | 486 | 492 | -5.02% | 191,200 | 33億2788万 | +14.95% | 123.34 | 4.73 |
| 01/18 | 534 | 547 | 510 | 518 | -2.91% | 367,200 | 35億375万 | +20.75% | 129.86 | 4.98 |
| 01/17 | 483 | 550 | 481 | 534 | +12.2% | 693,600 | 36億859万 | +24.65% | 133.74 | 5.13 |
| 01/16 | 481 | 529 | 466 | 476 | +1.28% | 1,092,400 | 32億1628万 | +11.36% | 119.2 | 4.57 |
| 01/15 | 470 | 470 | 442 | 470 | +19.01% | 366,400 | 31億7569万 | +9.7% | 117.7 | 4.51 |
| 01/11 | 388 | 412 | 387 | 395 | +2.73% | 92,600 | 26億6839万 | -8.47% | 98.9 | 3.79 |
| 01/10 | 385 | 397 | 375 | 384 | 0% | 54,600 | 25億9737万 | -11.93% | 96.26 | 3.69 |
| 01/09 | 395 | 396 | 384 | 384 | -2.54% | 55,600 | 25億9737万 | -12.93% | 96.26 | 3.69 |
| 01/08 | 382 | 401 | 382 | 394 | +2.87% | 63,800 | 26億6501万 | -12.05% | 98.77 | 3.79 |
| 01/07 | 376 | 393 | 376 | 383 | +4.93% | 86,200 | 25億9061万 | -15.45% | 96.01 | 3.68 |
| 01/04 | 357 | 367 | 348 | 365 | -1.08% | 72,800 | 24億6886万 | -20.31% | 91.5 | 3.51 |
| 2018 |
| 12/28 | 367 | 371 | 358 | 369 | -1.6% | 78,800 | 24億9591万 | -20.47% | 92.5 | 3.55 |
| 12/27 | 375 | 379 | 360 | 375 | +8.85% | 83,400 | 25億3650万 | -20.04% | 94.01 | 3.6 |
| 12/26 | 363 | 363 | 329 | 345 | +9.89% | 105,600 | 23億3019万 | -27.32% | 86.36 | 3.31 |
| 12/25 | 332 | 350 | 305 | 314 | -16.73% | 345,800 | 21億2051万 | -34.41% | 78.59 | 3.01 |
| 12/21 | 399 | 404 | 373 | 377 | -6.69% | 267,600 | 25億4664万 | -22.21% | 94.38 | 3.62 |
| 12/20 | 416 | 430 | 399 | 404 | -6.38% | 107,000 | 27億2927万 | -17.32% | 101.15 | 3.88 |
| 12/19 | 431 | 445 | 422 | 431 | +0.7% | 116,400 | 29億1528万 | -11.86% | 108.05 | 4.14 |
| 12/18 | 439 | 447 | 420 | 428 | -5.73% | 98,400 | 28億9499万 | -12.47% | 107.29 | 4.11 |
| 12/17 | 475 | 477 | 453 | 454 | -4.62% | 63,400 | 30億7085万 | -7.16% | 113.81 | 4.36 |
| 12/14 | 500 | 509 | 476 | 476 | -4.7% | 61,600 | 32億1966万 | -2.66% | 119.33 | 4.57 |
| 12/13 | 497 | 506 | 492 | 500 | +0.71% | 44,400 | 33億7861万 | +2.36% | 125.22 | 4.8 |
| 12/12 | 481 | 503 | 474 | 496 | +6.55% | 70,000 | 33億5494万 | +2.06% | 124.34 | 4.77 |
| 12/11 | 477 | 500 | 462 | 466 | -3.22% | 124,600 | 31億4864万 | -3.82% | 116.7 | 4.47 |
| 12/10 | 510 | 510 | 479 | 481 | -6.51% | 79,800 | 32億5348万 | -0.41% | 120.58 | 4.62 |
| 12/07 | 504 | 518 | 500 | 515 | +4.26% | 82,000 | 34億8007万 | +6.96% | 128.98 | 4.94 |
| 12/06 | 516 | 516 | 487 | 494 | -3.8% | 78,400 | 33億3803万 | +3.46% | 123.71 | 4.74 |
| 12/05 | 490 | 528 | 486 | 513 | +2.6% | 82,000 | 34億6993万 | +8% | 128.6 | 4.93 |
| 12/04 | 527 | 533 | 500 | 500 | -5.03% | 91,200 | 33億8200万 | +6.16% | 125.34 | 4.81 |
| 12/03 | 529 | 537 | 517 | 527 | +1.15% | 51,800 | 35億6124万 | +12.74% | 131.99 | 5.06 |
| 11/30 | 530 | 540 | 517 | 521 | -1.42% | 71,600 | 35億2066万 | +12.66% | 130.48 | 5 |
| 11/29 | 541 | 543 | 526 | 528 | -2.4% | 73,800 | 35億7139万 | +14.78% | 132.36 | 5.07 |
| 11/28 | 518 | 549 | 503 | 541 | +4.74% | 176,200 | 36億5932万 | +18.12% | 135.62 | 5.2 |
| 11/27 | 516 | 540 | 516 | 517 | -1.62% | 102,000 | 34億9360万 | +13.27% | 129.48 | 4.96 |
| 11/26 | 504 | 533 | 496 | 525 | +4.17% | 91,800 | 35億5110万 | +15.13% | 131.61 | 5.05 |
| 11/22 | 510 | 516 | 494 | 504 | -0.88% | 96,400 | 34億905万 | +10.77% | 126.35 | 4.84 |
| 11/21 | 478 | 522 | 473 | 509 | +5.39% | 233,200 | 33億3779万 | +11.76% | 123.71 | 4.74 |
| 11/20 | 454 | 485 | 444 | 483 | +4.44% | 78,400 | 31億6713万 | +6.04% | 117.38 | 4.5 |
| 11/19 | 446 | 468 | 426 | 462 | +2.1% | 110,000 | 30億3256万 | +1.54% | 112.39 | 4.31 |
| 11/16 | 483 | 500 | 451 | 453 | -6.89% | 234,200 | 29億7021万 | -0.77% | 110.08 | 4.22 |
| 11/15 | 435 | 486 | 430 | 486 | +18.25% | 278,000 | 31億9010万 | +6.11% | 118.23 | 4.53 |
| 11/14 | 434 | 434 | 407 | 411 | -5.3% | 86,600 | 26億9780万 | -10.07% | 99.99 | 3.83 |
| 11/13 | 417 | 440 | 417 | 434 | -1.25% | 60,000 | 28億4877万 | -6.06% | 105.58 | 4.05 |
| 11/12 | 441 | 448 | 435 | 440 | -1.46% | 36,400 | 28億8487万 | -5.48% | 106.92 | 4.1 |
| 11/09 | 449 | 456 | 439 | 446 | -1.98% | 51,800 | 29億2754万 | -5.11% | 108.5 | 4.16 |
| 11/08 | 463 | 463 | 448 | 455 | +1.9% | 72,200 | 29億8662万 | -4.01% | 110.69 | 4.24 |
| 11/07 | 436 | 449 | 434 | 447 | +2.64% | 66,800 | 29億3082万 | -6.59% | 108.62 | 4.16 |
| 11/06 | 450 | 455 | 432 | 435 | -2.68% | 85,000 | 28億5534万 | -9.75% | 105.82 | 4.06 |
| 11/05 | 435 | 457 | 435 | 447 | +2.88% | 63,800 | 29億3410万 | -8.4% | 108.74 | 4.17 |
| 11/02 | 427 | 440 | 421 | 435 | +2% | 80,200 | 28億5205万 | -12.04% | 105.7 | 4.05 |
| 11/01 | 434 | 450 | 423 | 426 | -1.73% | 86,600 | 27億9626万 | -14.8% | 103.64 | 3.97 |
| 10/31 | 426 | 442 | 413 | 434 | +5.6% | 73,200 | 28億4549万 | -14.67% | 105.46 | 4.04 |
| 10/30 | 388 | 420 | 388 | 411 | +1.99% | 140,600 | 26億9452万 | -19.98% | 99.86 | 3.83 |
