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 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 615 | 624 | 581 | 595 | -2.7% | 134,800 | 280億3947万 | +11.12% | 34.84 | 6.72 |
| 03/28 | 605 | 613 | 601 | 611 | -1.85% | 117,200 | 288億1769万 | +15.5% | 35.81 | 6.91 |
| 03/27 | 641 | 643 | 600 | 623 | +3.45% | 118,800 | 293億6008万 | +19.25% | 36.49 | 7.04 |
| 03/26 | 596 | 604 | 581 | 602 | +0.04% | 152,800 | 283億8141万 | +16.84% | 35.25 | 6.8 |
| 03/25 | 588 | 603 | 578 | 602 | -0.33% | 139,600 | 283億6962万 | +18.41% | 35.23 | 6.79 |
| 03/22 | 588 | 604 | 583 | 604 | +2.29% | 125,600 | 284億6395万 | +20.46% | 35.35 | 6.82 |
| 03/20 | 588 | 595 | 570 | 590 | -0.04% | 125,600 | 278億2723万 | +19.43% | 34.56 | 6.66 |
| 03/19 | 590 | 597 | 569 | 590 | +0.08% | 131,200 | 278億3902万 | +20.95% | 34.57 | 6.67 |
| 03/18 | 565 | 590 | 563 | 590 | +5.88% | 227,200 | 278億1544万 | +22.35% | 34.54 | 6.66 |
| 03/15 | 544 | 558 | 536 | 557 | +3.44% | 130,000 | 262億7079万 | +17.26% | 32.63 | 6.29 |
| 03/14 | 541 | 544 | 527 | 539 | -0.42% | 101,600 | 253億9824万 | +14.57% | 31.54 | 6.08 |
| 03/13 | 544 | 550 | 530 | 541 | +0.32% | 105,200 | 255億436万 | +15.79% | 31.67 | 6.11 |
| 03/12 | 525 | 541 | 519 | 539 | +3.45% | 94,000 | 254億2182万 | +16.41% | 31.57 | 6.09 |
| 03/11 | 522 | 528 | 506 | 521 | -0.81% | 164,800 | 245億7286万 | +13.51% | 30.52 | 5.88 |
| 03/08 | 535 | 535 | 513 | 525 | -4.11% | 170,000 | 247億7331万 | +15.44% | 30.77 | 5.93 |
| 03/07 | 553 | 554 | 488 | 548 | 0% | 382,800 | 258億3451万 | +21.45% | 32.08 | 6.19 |
| 03/06 | 525 | 552 | 524 | 548 | +6.41% | 570,000 | 258億3451万 | +22.81% | 32.08 | 6.19 |
| 03/05 | 497 | 518 | 489 | 515 | +6.96% | 264,000 | 242億7808万 | +16.72% | 30.15 | 5.81 |
| 03/04 | 485 | 487 | 468 | 481 | +5.6% | 154,800 | 226億9806万 | +9.87% | 28.19 | 5.44 |
| 03/01 | 444 | 488 | 444 | 456 | +2.82% | 398,000 | 214億9535万 | +4.53% | 26.69 | 5.15 |
| 02/28 | 445 | 447 | 441 | 443 | -0.23% | 53,600 | 209億579万 | +1.66% | 25.96 | 5.01 |
| 02/27 | 449 | 449 | 441 | 444 | +0.34% | 84,800 | 209億5296万 | +1.89% | 26.02 | 5.02 |
| 02/26 | 438 | 443 | 436 | 443 | +0.57% | 52,000 | 208億8221万 | +1.55% | 25.93 | 5 |
| 02/25 | 433 | 441 | 433 | 440 | +1.38% | 57,200 | 207億6430万 | +0.74% | 25.79 | 4.97 |
| 02/22 | 438 | 438 | 426 | 434 | -0.91% | 84,000 | 204億8131万 | -0.4% | 25.44 | 4.9 |
| 02/21 | 441 | 441 | 434 | 438 | -0.57% | 32,800 | 206億6997万 | +0.52% | 25.67 | 4.95 |
| 02/20 | 442 | 445 | 432 | 441 | +0.4% | 65,200 | 207億8788万 | +1.09% | 25.82 | 4.98 |
| 02/19 | 437 | 444 | 435 | 439 | +0.46% | 82,000 | 207億534万 | +0.69% | 25.71 | 4.96 |
| 02/18 | 428 | 437 | 428 | 437 | +2.82% | 37,200 | 206億1101万 | +0.46% | 25.6 | 4.94 |
| 02/15 | 431 | 431 | 424 | 425 | -1.68% | 33,600 | 200億4504万 | -2.07% | 24.89 | 4.8 |
| 02/14 | 438 | 440 | 430 | 432 | -1.31% | 36,400 | 203億8698万 | -0.17% | 25.32 | 4.88 |
| 02/13 | 441 | 441 | 431 | 438 | +0.46% | 65,600 | 206億5818万 | +1.15% | 25.66 | 4.95 |
| 02/12 | 430 | 442 | 429 | 436 | +2.65% | 49,200 | 205億6385万 | +1.16% | 25.54 | 4.92 |
| 02/08 | 430 | 430 | 419 | 425 | -1.45% | 64,400 | 200億3324万 | -1.22% | 24.88 | 4.8 |
| 02/07 | 448 | 448 | 425 | 431 | -2.65% | 45,200 | 203億2802万 | +0.47% | 25.25 | 4.87 |
| 02/06 | 450 | 450 | 439 | 443 | -1.06% | 39,600 | 208億8221万 | +3.45% | 25.93 | 5 |
| 02/05 | 447 | 448 | 437 | 448 | +1.59% | 75,200 | 211億624万 | +5.05% | 26.21 | 5.05 |
| 02/04 | 440 | 446 | 437 | 441 | +1.79% | 84,400 | 207億7609万 | +3.89% | 25.8 | 4.98 |
| 02/01 | 422 | 440 | 422 | 433 | +3.04% | 167,600 | 204億1056万 | +2.3% | 25.35 | 4.89 |
| 01/31 | 422 | 425 | 416 | 420 | +0.54% | 63,600 | 198億921万 | -0.24% | 24.6 | 4.74 |
| 01/30 | 429 | 429 | 415 | 418 | -2.22% | 80,800 | 197億309万 | -0.54% | 24.47 | 4.72 |
| 01/29 | 426 | 428 | 420 | 427 | -1.38% | 40,000 | 201億5116万 | +1.97% | 25.03 | 4.83 |
| 01/28 | 441 | 441 | 419 | 433 | -1.59% | 75,200 | 204億3414万 | +3.65% | 25.38 | 4.89 |
| 01/25 | 440 | 448 | 438 | 440 | +0.17% | 59,600 | 207億6430万 | +5.83% | 25.79 | 4.97 |
| 01/24 | 447 | 448 | 435 | 440 | -2.22% | 43,200 | 207億2892万 | +5.65% | 25.74 | 4.96 |
| 01/23 | 457 | 457 | 443 | 450 | -0.88% | 82,000 | 212億57万 | +8.31% | 26.33 | 5.08 |
| 01/22 | 452 | 457 | 443 | 454 | +0.33% | 91,200 | 213億8923万 | +9.54% | 26.56 | 5.12 |
| 01/21 | 433 | 453 | 424 | 452 | +4.87% | 161,200 | 213億1848万 | +9.44% | 26.48 | 5.11 |
| 01/18 | 440 | 440 | 421 | 431 | -0.81% | 68,000 | 203億2802万 | +4.36% | 25.25 | 4.87 |
| 01/17 | 438 | 438 | 420 | 435 | -0.34% | 76,000 | 204億9310万 | +5.21% | 25.45 | 4.91 |
| 01/16 | 435 | 439 | 428 | 436 | +1.93% | 52,000 | 205億6385万 | +5.57% | 25.54 | 4.92 |
| 01/15 | 414 | 431 | 413 | 428 | +3.63% | 68,400 | 201億7474万 | +3.57% | 25.05 | 4.83 |
| 01/11 | 423 | 423 | 410 | 413 | -0.12% | 51,200 | 194億6727万 | -0.3% | 24.18 | 4.66 |
| 01/10 | 416 | 418 | 406 | 413 | -1.67% | 59,200 | 194億9085万 | -0.42% | 24.21 | 4.67 |
| 01/09 | 413 | 423 | 406 | 420 | +2.06% | 57,600 | 198億2100万 | +1.27% | 24.62 | 4.75 |
| 01/08 | 419 | 419 | 410 | 412 | +0.61% | 27,600 | 194億2010万 | -0.78% | 24.12 | 4.65 |
| 01/07 | 425 | 425 | 408 | 409 | +0.86% | 31,600 | 193億219万 | -1.39% | 23.97 | 4.62 |
| 01/04 | 397 | 409 | 396 | 406 | +0.93% | 67,200 | 191億3711万 | -1.99% | 23.77 | 4.58 |
| 2018 |
| 12/28 | 401 | 407 | 396 | 402 | -2.13% | 66,000 | 189億6024万 | -2.9% | 23.55 | 4.54 |
| 12/27 | 408 | 421 | 404 | 411 | +7.39% | 193,600 | 193億7294万 | -0.54% | 24.06 | 4.64 |
| 12/26 | 394 | 397 | 379 | 383 | -3.77% | 84,400 | 180億4053万 | -7.16% | 22.4 | 4.32 |
| 12/25 | 378 | 400 | 372 | 398 | -2.45% | 108,000 | 187億4800万 | -3.52% | 23.28 | 4.49 |
| 12/21 | 385 | 411 | 376 | 408 | +3.23% | 169,600 | 192億1965万 | -0.85% | 23.87 | 4.6 |
| 12/20 | 400 | 410 | 388 | 395 | -1.25% | 156,000 | 186億1830万 | -3.72% | 23.12 | 4.46 |
| 12/19 | 390 | 404 | 384 | 400 | +5.2% | 84,000 | 188億5412万 | -2.5% | 23.41 | 4.52 |
| 12/18 | 400 | 401 | 375 | 380 | -5% | 137,600 | 179億2262万 | -7.09% | 22.26 | 4.29 |
| 12/17 | 407 | 408 | 394 | 400 | -0.06% | 29,200 | 188億6592万 | -2.2% | 23.43 | 4.52 |
| 12/14 | 423 | 423 | 400 | 400 | -4.07% | 90,800 | 188億7771万 | -2.14% | 23.44 | 4.52 |
| 12/13 | 433 | 436 | 415 | 417 | -1.42% | 55,600 | 196億7951万 | +2.02% | 24.44 | 4.71 |
| 12/12 | 420 | 426 | 411 | 423 | +0.83% | 71,600 | 199億6250万 | +3.99% | 24.79 | 4.78 |
| 12/11 | 426 | 434 | 415 | 420 | -1.52% | 55,200 | 197億9742万 | +3.39% | 24.59 | 4.74 |
| 12/10 | 451 | 451 | 420 | 426 | -5.17% | 79,600 | 201億399万 | +5.25% | 24.97 | 4.81 |
| 12/07 | 448 | 454 | 442 | 450 | +1.58% | 123,600 | 212億57万 | +11.26% | 26.33 | 5.08 |
| 12/06 | 441 | 448 | 431 | 443 | -0.17% | 86,800 | 208億7042万 | +10.07% | 25.92 | 5 |
| 12/05 | 435 | 448 | 431 | 443 | +1.66% | 121,200 | 209億579万 | +10.54% | 25.96 | 5.01 |
| 12/04 | 441 | 448 | 435 | 436 | -0.91% | 118,400 | 205億6385万 | +9.55% | 25.54 | 4.92 |
| 12/03 | 437 | 441 | 426 | 440 | +1.79% | 99,200 | 207億5251万 | +11.68% | 25.77 | 4.97 |
| 11/30 | 421 | 438 | 418 | 432 | +3.47% | 116,800 | 203億8698万 | +10.55% | 25.32 | 4.88 |
| 11/29 | 419 | 424 | 413 | 418 | -0.12% | 80,000 | 197億309万 | +7.67% | 24.47 | 4.72 |
| 11/28 | 410 | 421 | 406 | 418 | +2.07% | 50,400 | 197億2667万 | +8.35% | 24.5 | 4.72 |
| 11/27 | 410 | 415 | 404 | 410 | +1.55% | 78,400 | 193億2577万 | +6.43% | 24 | 4.63 |
| 11/26 | 409 | 409 | 394 | 404 | +1.06% | 74,800 | 190億3099万 | +4.81% | 23.63 | 4.56 |
| 11/22 | 390 | 410 | 388 | 399 | +5% | 162,800 | 188億3054万 | +3.97% | 23.39 | 4.51 |
| 11/21 | 367 | 384 | 364 | 380 | +2.08% | 103,600 | 179億3441万 | -0.98% | 22.27 | 4.29 |
| 11/20 | 384 | 385 | 370 | 373 | -3.31% | 73,200 | 175億6888万 | -3.25% | 21.82 | 4.21 |
| 11/19 | 385 | 390 | 373 | 385 | +2.32% | 78,800 | 181億7023万 | -0.19% | 22.57 | 4.35 |
| 11/16 | 389 | 391 | 375 | 377 | -2.9% | 93,200 | 177億5754万 | -2.71% | 22.05 | 4.25 |
| 11/15 | 371 | 395 | 371 | 388 | +2.51% | 68,800 | 182億8815万 | -0.32% | 22.71 | 4.38 |
| 11/14 | 380 | 381 | 368 | 378 | -0.26% | 64,400 | 178億4008万 | -3.26% | 22.16 | 4.27 |
| 11/13 | 370 | 381 | 364 | 379 | -0.91% | 71,600 | 178億8725万 | -3.5% | 22.21 | 4.28 |
| 11/12 | 399 | 399 | 382 | 383 | -4.13% | 43,200 | 180億5232万 | -3.35% | 22.42 | 4.32 |
| 11/09 | 395 | 405 | 394 | 399 | +1.65% | 101,200 | 188億3054万 | +0.06% | 23.39 | 4.51 |
| 11/08 | 391 | 402 | 391 | 393 | +0.96% | 39,200 | 185億2397万 | -2.3% | 23 | 4.44 |
| 11/07 | 384 | 393 | 381 | 389 | +1.24% | 28,400 | 183億4710万 | -3.95% | 22.78 | 4.39 |
| 11/06 | 388 | 389 | 382 | 384 | -2.1% | 63,200 | 181億2307万 | -5.82% | 22.51 | 4.34 |
| 11/05 | 397 | 403 | 389 | 393 | -3.56% | 83,200 | 185億1218万 | -4.73% | 22.99 | 4.43 |
| 11/02 | 396 | 412 | 395 | 407 | +1.18% | 117,600 | 191億9607万 | -1.69% | 23.84 | 4.6 |
| 11/01 | 415 | 417 | 401 | 402 | -5.35% | 175,600 | 189億7204万 | -3.31% | 23.56 | 4.54 |
| 10/31 | 366 | 425 | 366 | 425 | +16.44% | 461,600 | 200億4504万 | +1.67% | 24.89 | 4.8 |
| 10/30 | 332 | 366 | 325 | 365 | +7.27% | 405,200 | 172億1515万 | -12.89% | 21.38 | 4.12 |
