株価チャート
2018/12/26～2019/05/31
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 | 11/16, 株式分割 1→3 |
| 2019 |
| 05/31 | 626 | 626 | 608 | 611 | -2.24% | 22,800 | 86億8734万 | -4.73% | 290.25 | 1.02 |
| 05/30 | 618 | 625 | 618 | 625 | +0.21% | 11,400 | 88億8650万 | -2.85% | 296.9 | 1.04 |
| 05/29 | 620 | 626 | 620 | 623 | -0.43% | 33,000 | 88億6754万 | -3.21% | 296.27 | 1.04 |
| 05/28 | 631 | 634 | 626 | 626 | -1.83% | 65,100 | 89億547万 | -3.1% | 297.54 | 1.04 |
| 05/27 | 633 | 638 | 633 | 638 | +0.74% | 21,900 | 90億7144万 | -1.44% | 303.08 | 1.06 |
| 05/24 | 631 | 634 | 630 | 633 | -0.26% | 18,600 | 90億505万 | -2.31% | 300.86 | 1.06 |
| 05/23 | 631 | 636 | 631 | 635 | +0.53% | 6,300 | 90億2876万 | -2.36% | 301.65 | 1.06 |
| 05/22 | 635 | 635 | 630 | 631 | +0.21% | 8,100 | 89億8134万 | -3.02% | 300.07 | 1.05 |
| 05/21 | 633 | 633 | 629 | 630 | -0.37% | 11,400 | 89億6238万 | -3.37% | 299.44 | 1.05 |
| 05/20 | 629 | 636 | 629 | 632 | +0.53% | 23,400 | 89億9557万 | -3.16% | 300.55 | 1.05 |
| 05/17 | 630 | 632 | 625 | 629 | +0.11% | 24,900 | 89億4815万 | -3.82% | 298.96 | 1.05 |
| 05/16 | 622 | 633 | 618 | 628 | +0.75% | 46,800 | 89億3867万 | -3.92% | 298.64 | 1.05 |
| 05/15 | 638 | 639 | 623 | 624 | -2.5% | 71,100 | 88億7228万 | -4.78% | 296.43 | 1.04 |
| 05/14 | 612 | 640 | 611 | 640 | +2.51% | 62,100 | 90億9989万 | -2.49% | 304.03 | 1.07 |
| 05/13 | 628 | 630 | 620 | 624 | -1.06% | 285,300 | 88億7702万 | -4.88% | 296.58 | 1.04 |
| 05/10 | 643 | 647 | 631 | 631 | -2.72% | 402,900 | 89億7186万 | -3.86% | 299.75 | 1.05 |
| 05/09 | 651 | 652 | 648 | 648 | -0.77% | 118,200 | 92億2319万 | -1.32% | 308.15 | 1.08 |
| 05/08 | 642 | 658 | 642 | 653 | -1.31% | 99,900 | 92億9432万 | -0.41% | 310.53 | 1.09 |
| 05/07 | 664 | 664 | 653 | 662 | -0.35% | 102,600 | 94億1761万 | +1.07% | 314.65 | 1.1 |
| 04/26 | 666 | 667 | 663 | 664 | -0.45% | 28,800 | 94億5080万 | +1.74% | 315.75 | 1.11 |
| 04/25 | 667 | 668 | 662 | 667 | +0.3% | 73,200 | 94億9348万 | +2.51% | 317.18 | 1.11 |
| 04/24 | 673 | 673 | 665 | 665 | -0.7% | 47,700 | 94億6503万 | +2.36% | 316.23 | 1.11 |
| 04/23 | 666 | 670 | 664 | 670 | +0.75% | 25,800 | 95億3142万 | +3.4% | 318.45 | 1.12 |
| 04/22 | 663 | 665 | 662 | 665 | +0.25% | 12,900 | 94億6029万 | +2.78% | 316.07 | 1.11 |
| 04/19 | 663 | 665 | 662 | 663 | +0.15% | 7,200 | 94億3658万 | +2.68% | 315.28 | 1.11 |
| 04/18 | 664 | 664 | 662 | 662 | -0.1% | 8,100 | 94億2235万 | +2.69% | 314.8 | 1.1 |
| 04/17 | 663 | 665 | 662 | 663 | -0.1% | 39,900 | 94億3183万 | +2.95% | 315.12 | 1.11 |
| 04/16 | 664 | 665 | 662 | 664 | +0.05% | 20,100 | 94億4132万 | +3.21% | 315.44 | 1.11 |
| 04/15 | 664 | 666 | 663 | 663 | 0% | 49,500 | 94億3658万 | +3.32% | 315.28 | 1.11 |
| 04/12 | 664 | 665 | 662 | 663 | +0.1% | 15,900 | 94億3658万 | +3.65% | 315.28 | 1.11 |
| 04/11 | 659 | 663 | 659 | 663 | +0.61% | 7,500 | 94億2709万 | +3.7% | 314.96 | 1.1 |
| 04/10 | 662 | 664 | 659 | 659 | -0.45% | 19,200 | 93億7019万 | +3.24% | 313.06 | 1.1 |
| 04/09 | 658 | 662 | 658 | 662 | +0.76% | 11,400 | 94億1287万 | +3.87% | 314.49 | 1.1 |
| 04/08 | 652 | 658 | 652 | 657 | +0.97% | 16,200 | 93億4174万 | +3.25% | 312.11 | 1.09 |
| 04/05 | 647 | 650 | 647 | 650 | +0.46% | 13,800 | 92億5164万 | +2.41% | 309.1 | 1.08 |
| 04/04 | 643 | 647 | 643 | 647 | +0.73% | 27,900 | 92億896万 | +2.1% | 307.67 | 1.08 |
| 04/03 | 641 | 643 | 637 | 643 | +0.26% | 9,900 | 91億4257万 | +1.53% | 305.46 | 1.07 |
| 04/02 | 642 | 642 | 639 | 641 | -0.1% | 19,800 | 91億1886万 | +1.26% | 304.66 | 1.07 |
| 04/01 | 643 | 643 | 640 | 642 | +0.36% | 24,900 | 91億2835万 | +1.53% | 304.98 | 1.07 |
| 03/29 | 637 | 640 | 633 | 639 | 0% | 11,700 | 90億9515万 | +1.16% | 303.87 | 1.07 |
| 03/28 | 634 | 640 | 631 | 639 | -0.16% | 22,200 | 90億9515万 | +1.32% | 303.87 | 1.07 |
| 03/27 | 631 | 642 | 631 | 640 | +2.02% | 33,900 | 91億938万 | +1.48% | 304.35 | 1.07 |
| 03/26 | 614 | 628 | 611 | 628 | +2.67% | 30,000 | 89億2918万 | -0.53% | 298.33 | 1.05 |
| 03/25 | 595 | 611 | 592 | 611 | 0% | 54,300 | 86億9682万 | -3.12% | 290.56 | 1.02 |
| 03/22 | 627 | 627 | 611 | 611 | -2.65% | 31,500 | 86億9682万 | -3.12% | 290.56 | 1.02 |
| 03/20 | 630 | 630 | 628 | 628 | -0.32% | 15,900 | 89億3392万 | -0.63% | 298.49 | 1.05 |
| 03/19 | 636 | 637 | 630 | 630 | -0.84% | 10,500 | 89億6238万 | -0.16% | 299.44 | 1.05 |
| 03/18 | 637 | 644 | 634 | 635 | -0.26% | 17,400 | 90億3825万 | +0.85% | 301.97 | 1.06 |
| 03/15 | 639 | 644 | 633 | 637 | -0.42% | 28,500 | 90億6196万 | +1.27% | 302.76 | 1.06 |
| 03/14 | 636 | 640 | 636 | 640 | +0.63% | 7,800 | 90億9989万 | +1.86% | 304.03 | 1.07 |
| 03/13 | 635 | 638 | 633 | 636 | -0.37% | 5,100 | 90億4299万 | +1.38% | 302.13 | 1.06 |
| 03/12 | 640 | 640 | 634 | 638 | -0.26% | 14,100 | 90億7618万 | +1.92% | 303.24 | 1.06 |
| 03/11 | 631 | 640 | 629 | 640 | +1.59% | 9,900 | 90億9989万 | +2.35% | 304.03 | 1.07 |
| 03/08 | 629 | 633 | 624 | 630 | -0.47% | 15,900 | 89億5763万 | +0.91% | 299.28 | 1.05 |
| 03/07 | 633 | 634 | 629 | 633 | -0.11% | 10,200 | 90億31万 | +1.71% | 300.7 | 1.05 |
| 03/06 | 634 | 635 | 631 | 633 | +0.26% | 6,000 | 90億980万 | +1.99% | 301.02 | 1.06 |
| 03/05 | 635 | 635 | 630 | 632 | -0.63% | 11,100 | 89億8609万 | +1.72% | 300.23 | 1.05 |
| 03/04 | 630 | 636 | 630 | 636 | +0.9% | 6,300 | 90億4299万 | +2.36% | 302.13 | 1.06 |
| 03/01 | 629 | 633 | 629 | 630 | -0.21% | 10,800 | 89億6238万 | +1.45% | 299.44 | 1.05 |
| 02/28 | 629 | 635 | 629 | 631 | +0.42% | 5,700 | 89億8134万 | +1.5% | 300.07 | 1.05 |
| 02/27 | 632 | 633 | 629 | 629 | -0.47% | 15,000 | 89億4341万 | +1.07% | 298.8 | 1.05 |
| 02/26 | 636 | 636 | 630 | 632 | -0.05% | 9,300 | 89億8609万 | +1.55% | 300.23 | 1.05 |
| 02/25 | 627 | 633 | 627 | 632 | +0.74% | 8,700 | 89億9083万 | +1.61% | 300.39 | 1.05 |
| 02/22 | 627 | 636 | 624 | 627 | -0.05% | 8,400 | 89億2444万 | +0.86% | 298.17 | 1.05 |
| 02/21 | 633 | 634 | 628 | 628 | -0.79% | 11,100 | 89億2918万 | +0.91% | 298.33 | 1.05 |
| 02/20 | 629 | 633 | 629 | 633 | +0.37% | 14,400 | 90億31万 | +1.71% | 300.7 | 1.05 |
| 02/19 | 633 | 633 | 628 | 630 | +0.37% | 9,900 | 89億6712万 | +1.34% | 299.59 | 1.05 |
| 02/18 | 633 | 633 | 628 | 628 | +0.64% | 6,000 | 89億3392万 | +0.96% | 298.49 | 1.05 |
| 02/15 | 621 | 625 | 621 | 624 | +0.54% | 4,800 | 88億7702万 | +0.32% | 296.58 | 1.04 |
| 02/14 | 615 | 621 | 615 | 621 | +2.03% | 7,500 | 88億2960万 | -0.21% | 295 | 1.03 |
| 02/13 | 607 | 617 | 607 | 608 | +0.27% | 10,500 | 86億5415万 | -2.04% | 289.14 | 1.01 |
| 02/12 | 610 | 614 | 606 | 607 | -0.55% | 8,100 | 86億3044万 | -2.31% | 288.35 | 1.01 |
| 02/08 | 611 | 614 | 610 | 610 | -0.16% | 7,200 | 86億7786万 | -1.77% | 289.93 | 1.02 |
| 02/07 | 611 | 620 | 610 | 611 | -0.05% | 4,800 | 86億9208万 | -1.45% | 290.41 | 1.02 |
| 02/06 | 619 | 619 | 610 | 611 | -1.08% | 6,900 | 86億9682万 | -1.24% | 290.56 | 1.02 |
| 02/05 | 611 | 619 | 611 | 618 | +1.15% | 5,700 | 87億9166万 | 0% | 293.73 | 1.03 |
| 02/04 | 608 | 632 | 603 | 611 | +0.49% | 30,000 | 86億9208万 | -0.81% | 290.41 | 1.02 |
| 02/01 | 593 | 609 | 593 | 608 | +2.53% | 15,900 | 86億4940万 | -1.14% | 288.98 | 1.01 |
| 01/31 | 608 | 615 | 588 | 593 | -1.98% | 41,400 | 84億3601万 | -3.58% | 281.85 | 0.99 |
| 01/30 | 636 | 636 | 604 | 605 | -4.47% | 62,700 | 86億673万 | -1.94% | 287.55 | 1.01 |
| 01/29 | 635 | 636 | 632 | 633 | -0.05% | 16,200 | 90億980万 | +2.48% | 301.02 | 1.06 |
| 01/28 | 640 | 644 | 634 | 634 | -0.73% | 9,600 | 90億1454万 | +2.54% | 301.18 | 1.06 |
| 01/25 | 641 | 645 | 638 | 638 | +0.21% | 11,700 | 90億8093万 | +3.29% | 303.4 | 1.06 |
| 01/24 | 635 | 640 | 632 | 637 | +0.68% | 7,500 | 90億6196万 | +3.07% | 302.76 | 1.06 |
| 01/23 | 633 | 635 | 630 | 633 | 0% | 16,200 | 90億31万 | +2.37% | 300.7 | 1.05 |
| 01/22 | 639 | 640 | 633 | 633 | -1.04% | 5,100 | 90億31万 | +2.37% | 300.7 | 1.05 |
| 01/21 | 633 | 640 | 628 | 639 | +2.02% | 23,400 | 90億9515万 | +3.45% | 303.87 | 1.07 |
| 01/18 | 640 | 640 | 624 | 627 | -0.27% | 33,300 | 89億1496万 | +1.4% | 297.85 | 1.04 |
| 01/17 | 628 | 634 | 623 | 628 | 0% | 10,800 | 89億3867万 | +1.67% | 298.64 | 1.05 |
| 01/16 | 635 | 636 | 628 | 628 | -1.1% | 9,000 | 89億3867万 | +1.51% | 298.64 | 1.05 |
| 01/15 | 625 | 635 | 625 | 635 | +1.82% | 9,600 | 90億3825万 | +2.47% | 301.97 | 1.06 |
| 01/11 | 625 | 631 | 617 | 624 | +0.32% | 16,200 | 88億7702万 | +0.48% | 296.58 | 1.04 |
| 01/10 | 624 | 624 | 614 | 622 | -1.27% | 11,700 | 88億4857万 | 0% | 295.63 | 1.04 |
| 01/09 | 613 | 636 | 613 | 630 | +2.89% | 17,400 | 89億6238万 | +0.96% | 299.44 | 1.05 |
| 01/08 | 610 | 621 | 610 | 612 | +0.6% | 18,300 | 87億1105万 | -2.03% | 291.04 | 1.02 |
| 01/07 | 599 | 610 | 599 | 609 | +2.82% | 13,800 | 86億5889万 | -2.92% | 289.3 | 1.01 |
| 01/04 | 570 | 592 | 565 | 592 | +2.84% | 30,300 | 84億2179万 | -5.73% | 281.38 | 0.99 |
| 2018 |
| 12/28 | 598 | 598 | 573 | 576 | -3.84% | 20,100 | 81億8943万 | -8.77% | 273.61 | 0.96 |
| 12/27 | 598 | 600 | 583 | 599 | +2.69% | 22,800 | 85億1663万 | -5.57% | 284.54 | 1 |
| 12/26 | 609 | 609 | 569 | 583 | +3.49% | 36,000 | 82億9375万 | -8.33% | 277.1 | 0.97 |
