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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,120 | 1,122 | 1,112 | 1,117 | +1.04% | 192,800 | 971億3895万 | -1.06% | 356.2 | 2.8 |
| 03/28 | 1,116 | 1,120 | 1,097 | 1,106 | -0.99% | 318,600 | 961億3887万 | -2.17% | 352.53 | 2.77 |
| 03/27 | 1,104 | 1,119 | 1,092 | 1,117 | -0.89% | 586,400 | 970億9547万 | -1.28% | 356.04 | 2.8 |
| 03/26 | 1,140 | 1,152 | 1,121 | 1,127 | -1.01% | 1,130,400 | 979億6511万 | -0.4% | 359.23 | 2.82 |
| 03/25 | 1,131 | 1,138 | 1,112 | 1,138 | -0.09% | 444,400 | 989億6520万 | +0.62% | 362.9 | 2.85 |
| 03/22 | 1,133 | 1,140 | 1,129 | 1,139 | +0.57% | 369,800 | 990億5216万 | +1.06% | 363.22 | 2.85 |
| 03/20 | 1,133 | 1,136 | 1,125 | 1,133 | 0% | 232,600 | 984億8690万 | +0.67% | 361.15 | 2.84 |
| 03/19 | 1,140 | 1,142 | 1,123 | 1,133 | -0.18% | 264,200 | 984億8690万 | +1.03% | 361.15 | 2.84 |
| 03/18 | 1,125 | 1,136 | 1,121 | 1,135 | +1.84% | 274,200 | 986億6083万 | +1.75% | 361.78 | 2.84 |
| 03/15 | 1,109 | 1,121 | 1,106 | 1,114 | +0.41% | 303,000 | 968億7806万 | +0.54% | 355.25 | 2.79 |
| 03/14 | 1,120 | 1,124 | 1,106 | 1,110 | +0.23% | 226,800 | 964億8672万 | +0.59% | 353.81 | 2.78 |
| 03/13 | 1,117 | 1,121 | 1,101 | 1,107 | -1.12% | 186,800 | 962億6931万 | +0.64% | 353.01 | 2.77 |
| 03/12 | 1,120 | 1,131 | 1,117 | 1,120 | +0.86% | 236,000 | 973億5636万 | +2.24% | 357 | 2.81 |
| 03/11 | 1,108 | 1,116 | 1,095 | 1,110 | +1.19% | 243,400 | 965億3020万 | +1.74% | 353.97 | 2.78 |
| 03/08 | 1,109 | 1,113 | 1,088 | 1,097 | -2.36% | 553,200 | 953億9967万 | +1.11% | 349.82 | 2.75 |
| 03/07 | 1,143 | 1,143 | 1,118 | 1,124 | -1.14% | 286,600 | 977億422万 | +3.93% | 358.28 | 2.82 |
| 03/06 | 1,141 | 1,141 | 1,129 | 1,137 | +0.22% | 236,200 | 988億3475万 | +5.82% | 362.42 | 2.85 |
| 03/05 | 1,141 | 1,145 | 1,132 | 1,134 | -1.13% | 317,000 | 986億1734万 | +6.18% | 361.62 | 2.84 |
| 03/04 | 1,148 | 1,155 | 1,143 | 1,147 | +0.44% | 307,600 | 997億4788万 | +8% | 365.77 | 2.87 |
| 03/01 | 1,138 | 1,150 | 1,136 | 1,142 | +1.38% | 326,800 | 993億1306万 | +8.25% | 364.17 | 2.86 |
| 02/28 | 1,153 | 1,153 | 1,126 | 1,127 | -2.47% | 455,600 | 979億6511万 | +7.39% | 359.23 | 2.82 |
| 02/27 | 1,150 | 1,161 | 1,146 | 1,155 | +0.35% | 345,200 | 1004億4359万 | +10.84% | 368.32 | 2.89 |
| 02/26 | 1,145 | 1,153 | 1,136 | 1,151 | +0.35% | 394,400 | 1000億9573万 | +11.21% | 367.04 | 2.88 |
| 02/25 | 1,155 | 1,156 | 1,139 | 1,147 | -0.39% | 480,600 | 997億4788万 | +11.58% | 365.77 | 2.87 |
| 02/22 | 1,136 | 1,156 | 1,132 | 1,152 | -0.04% | 440,200 | 1001億3922万 | +12.89% | 367.2 | 2.89 |
| 02/21 | 1,119 | 1,153 | 1,118 | 1,152 | +2.04% | 700,600 | 1001億8270万 | +13.83% | 367.36 | 2.89 |
| 02/20 | 1,136 | 1,149 | 1,121 | 1,129 | +0.36% | 804,800 | 981億8252万 | +12.56% | 360.03 | 2.83 |
| 02/19 | 1,110 | 1,125 | 1,109 | 1,125 | +1.4% | 633,400 | 978億3467万 | +12.95% | 358.75 | 2.82 |
| 02/18 | 1,073 | 1,110 | 1,063 | 1,110 | +4.82% | 837,000 | 964億8672万 | +12.41% | 353.81 | 2.78 |
| 02/15 | 1,072 | 1,084 | 1,044 | 1,059 | -1.58% | 991,000 | 920億5155万 | +7.9% | 337.55 | 2.65 |
| 02/14 | 1,098 | 1,150 | 1,070 | 1,076 | +4.72% | 2,906,400 | 935億2994万 | +10.08% | 342.97 | 2.69 |
| 02/13 | 1,000 | 1,042 | 1,000 | 1,027 | +3.58% | 864,800 | 893億1218万 | +5.44% | 327.5 | 2.57 |
| 02/12 | 974 | 997 | 972 | 992 | +2.85% | 342,200 | 862億2495万 | +2.01% | 316.18 | 2.48 |
| 02/08 | 976 | 977 | 958 | 964 | -2.08% | 423,800 | 838億3344万 | -0.62% | 307.41 | 2.42 |
| 02/07 | 1,028 | 1,032 | 981 | 985 | -3.86% | 551,200 | 856億1620万 | +1.81% | 313.95 | 2.47 |
| 02/06 | 1,005 | 1,027 | 1,005 | 1,024 | +1.94% | 457,200 | 890億5129万 | +6.22% | 326.55 | 2.57 |
| 02/05 | 997 | 1,008 | 993 | 1,005 | +0.75% | 260,800 | 873億5549万 | +4.96% | 320.33 | 2.52 |
| 02/04 | 978 | 1,001 | 976 | 997 | +2.89% | 391,400 | 867億325万 | +4.95% | 317.94 | 2.5 |
| 02/01 | 992 | 992 | 963 | 969 | -2.12% | 482,800 | 842億6826万 | +2.32% | 309.01 | 2.43 |
| 01/31 | 971 | 997 | 970 | 990 | +2.48% | 352,400 | 860億9451万 | +4.54% | 315.7 | 2.48 |
| 01/30 | 980 | 987 | 966 | 966 | -1.23% | 328,200 | 840億737万 | +1.9% | 308.05 | 2.42 |
| 01/29 | 981 | 984 | 962 | 978 | -0.36% | 419,800 | 850億5094万 | +2.95% | 311.88 | 2.45 |
| 01/28 | 986 | 989 | 979 | 982 | -0.3% | 384,000 | 853億5531万 | +2.88% | 312.99 | 2.46 |
| 01/25 | 971 | 995 | 967 | 985 | +0.92% | 324,000 | 856億1620万 | +2.77% | 313.95 | 2.47 |
| 01/24 | 967 | 977 | 966 | 976 | +0.88% | 283,600 | 848億3353万 | +1.3% | 311.08 | 2.44 |
| 01/23 | 974 | 986 | 962 | 967 | -1.12% | 537,000 | 840億9433万 | 0% | 308.37 | 2.42 |
| 01/22 | 974 | 984 | 969 | 978 | +0.51% | 384,000 | 850億5094万 | +0.72% | 311.88 | 2.45 |
| 01/21 | 975 | 986 | 970 | 973 | +1.78% | 489,000 | 846億1553万 | -0.21% | 310.28 | 2.44 |
| 01/18 | 930 | 959 | 928 | 956 | +2.63% | 481,000 | 831億3715万 | -2.45% | 304.86 | 2.4 |
| 01/17 | 948 | 955 | 920 | 932 | -0.85% | 456,000 | 810億654万 | -5.53% | 297.05 | 2.33 |
| 01/16 | 938 | 948 | 925 | 940 | +0.27% | 522,000 | 817億225万 | -5.39% | 299.6 | 2.35 |
| 01/15 | 920 | 951 | 919 | 937 | +1.57% | 612,200 | 814億8484万 | -6.11% | 298.8 | 2.35 |
| 01/11 | 931 | 944 | 918 | 923 | -2.54% | 805,600 | 802億2387万 | -8.39% | 294.18 | 2.31 |
| 01/10 | 956 | 962 | 928 | 947 | -1.97% | 610,600 | 823億1100万 | -6.66% | 301.83 | 2.37 |
| 01/09 | 988 | 997 | 965 | 966 | -2.67% | 688,000 | 839億6330万 | -5.25% | 307.89 | 2.42 |
| 01/08 | 994 | 1,012 | 988 | 992 | +0.2% | 570,000 | 862億6784万 | -3.03% | 316.34 | 2.49 |
| 01/07 | 968 | 992 | 956 | 990 | +7.08% | 787,600 | 860億9391万 | -3.41% | 315.7 | 2.48 |
| 01/04 | 875 | 925 | 868 | 925 | +2.21% | 560,800 | 803億9780万 | -9.89% | 294.81 | 2.32 |
| 2018 |
| 12/28 | 901 | 920 | 893 | 905 | -0.5% | 720,200 | 786億5853万 | -12.18% | 288.44 | 2.27 |
| 12/27 | 900 | 919 | 884 | 909 | +6.44% | 867,200 | 790億4986万 | -11.83% | 289.87 | 2.28 |
| 12/26 | 844 | 866 | 841 | 854 | +3.45% | 1,019,600 | 742億6687万 | -17.41% | 272.33 | 2.14 |
| 12/25 | 850 | 863 | 821 | 826 | -9.24% | 1,832,800 | 717億8841万 | -20.4% | 263.24 | 2.07 |
| 12/21 | 943 | 943 | 909 | 910 | -5.56% | 1,354,200 | 790億9335万 | -12.46% | 290.03 | 2.28 |
| 12/20 | 1,000 | 1,003 | 955 | 963 | -5.87% | 974,000 | 837億3954万 | -7.31% | 307.07 | 2.41 |
| 12/19 | 1,041 | 1,054 | 1,014 | 1,023 | -0.68% | 586,400 | 889億5696万 | -1.73% | 326.2 | 2.56 |
| 12/18 | 1,050 | 1,053 | 1,024 | 1,030 | -3.65% | 892,000 | 895億6566万 | -1.25% | 328.43 | 2.58 |
| 12/17 | 1,091 | 1,091 | 1,053 | 1,069 | -1.97% | 722,000 | 929億5698万 | +2.49% | 340.87 | 2.68 |
| 12/14 | 1,094 | 1,103 | 1,081 | 1,091 | -0.37% | 818,800 | 948億2655万 | +4.45% | 347.72 | 2.73 |
| 12/13 | 1,076 | 1,096 | 1,072 | 1,095 | +2.1% | 700,800 | 951億7438万 | +5.04% | 349 | 2.74 |
| 12/12 | 1,071 | 1,091 | 1,071 | 1,072 | +0.05% | 658,000 | 932億1785万 | +2.98% | 341.82 | 2.69 |
| 12/11 | 1,074 | 1,081 | 1,056 | 1,072 | -0.19% | 501,200 | 931億7437万 | +3.03% | 341.66 | 2.68 |
| 12/10 | 1,100 | 1,101 | 1,074 | 1,074 | -3.07% | 606,200 | 933億4828万 | +3.42% | 342.3 | 2.69 |
| 12/07 | 1,100 | 1,111 | 1,076 | 1,108 | +0.77% | 934,800 | 963億482万 | +6.9% | 353.14 | 2.77 |
| 12/06 | 1,118 | 1,136 | 1,078 | 1,099 | 0% | 1,289,000 | 955億6569万 | +6.6% | 350.43 | 2.75 |
| 12/05 | 1,062 | 1,112 | 1,054 | 1,099 | +0.92% | 846,400 | 955億6569万 | +7.12% | 350.43 | 2.75 |
| 12/04 | 1,144 | 1,144 | 1,089 | 1,089 | -4.68% | 1,022,200 | 946億9612万 | +6.76% | 347.24 | 2.73 |
| 12/03 | 1,124 | 1,145 | 1,106 | 1,143 | +3.3% | 1,283,800 | 993億4831万 | +12.67% | 364.3 | 2.86 |
| 11/30 | 1,083 | 1,113 | 1,083 | 1,106 | +2.69% | 1,191,600 | 961億7438万 | +9.94% | 352.66 | 2.77 |
| 11/29 | 1,065 | 1,088 | 1,065 | 1,077 | +1.8% | 1,113,600 | 936億5263万 | +7.49% | 343.42 | 2.7 |
| 11/28 | 1,034 | 1,067 | 1,027 | 1,058 | +1.49% | 1,106,000 | 920億45万 | +5.91% | 337.36 | 2.65 |
| 11/27 | 1,022 | 1,048 | 1,022 | 1,043 | +2.71% | 965,600 | 906億5262万 | +4.56% | 332.42 | 2.61 |
| 11/26 | 995 | 1,016 | 980 | 1,015 | -0.49% | 1,215,200 | 882億6130万 | +2.01% | 323.65 | 2.54 |
| 11/22 | 940 | 1,031 | 936 | 1,020 | +7.77% | 1,902,000 | 886億9609万 | +2.41% | 325.24 | 2.56 |
| 11/21 | 945 | 955 | 928 | 947 | -2.17% | 861,200 | 823億380万 | -4.97% | 301.8 | 2.37 |
| 11/20 | 925 | 987 | 915 | 968 | +4.43% | 1,329,600 | 841億2988万 | -3.25% | 308.5 | 2.42 |
| 11/19 | 886 | 935 | 886 | 927 | +4.93% | 1,249,200 | 805億6468万 | -7.53% | 295.42 | 2.32 |
| 11/16 | 906 | 912 | 877 | 883 | -2.48% | 2,324,000 | 767億8210万 | -12.31% | 281.55 | 2.21 |
| 11/15 | 900 | 960 | 892 | 906 | -11.92% | 3,999,200 | 787億3861万 | -10.61% | 288.73 | 2.27 |
| 11/14 | 1,066 | 1,079 | 1,028 | 1,028 | -2.65% | 1,342,600 | 893億9071万 | +1.18% | 327.79 | 2.58 |
| 11/13 | 1,028 | 1,061 | 1,028 | 1,056 | +1.1% | 692,400 | 918億2548万 | +3.94% | 336.72 | 2.65 |
| 11/12 | 1,074 | 1,075 | 1,045 | 1,045 | -2.88% | 737,800 | 908億2549万 | +2.7% | 333.05 | 2.62 |
| 11/09 | 1,063 | 1,085 | 1,062 | 1,076 | +1.41% | 750,800 | 935億2112万 | +5.44% | 342.94 | 2.69 |
| 11/08 | 1,064 | 1,068 | 1,052 | 1,061 | +0.52% | 479,800 | 922億1678万 | +3.67% | 338.15 | 2.66 |
| 11/07 | 1,035 | 1,069 | 1,032 | 1,055 | +1.39% | 687,000 | 917億3852万 | +2.63% | 336.4 | 2.64 |
| 11/06 | 1,050 | 1,050 | 1,028 | 1,041 | -0.24% | 569,800 | 904億7766万 | +0.63% | 331.78 | 2.61 |
| 11/05 | 1,020 | 1,054 | 1,009 | 1,043 | +2.91% | 966,600 | 906億9505万 | +0.19% | 332.57 | 2.61 |
| 11/02 | 995 | 1,014 | 991 | 1,014 | +2.37% | 632,400 | 881億2985万 | -3.38% | 323.17 | 2.54 |
| 11/01 | 951 | 993 | 948 | 990 | +3.61% | 752,800 | 860億8639万 | -6.34% | 315.67 | 2.48 |
| 10/31 | 961 | 961 | 939 | 956 | -0.16% | 900,800 | 830億8641万 | -10.53% | 304.67 | 2.39 |
| 10/30 | 926 | 958 | 926 | 957 | +2.74% | 977,800 | 832億1684万 | -11.47% | 305.15 | 2.4 |
