株価チャート
2018/11/28～2019/04/26
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 |
|---|
| 2019 | 12/1, 株式分割 1→2 |
| 2019 |
| 04/26 | 785 | 831 | 778 | 816 | +4.55% | 251,400 | 306億3848万 | +5.09% | 23.26 | 5.19 |
| 04/25 | 778 | 787 | 771 | 780 | +0.13% | 123,400 | 293億474万 | +0.78% | 22.25 | 4.97 |
| 04/24 | 784 | 786 | 773 | 779 | -0.76% | 112,400 | 292億6717万 | +1.04% | 22.22 | 4.96 |
| 04/23 | 795 | 797 | 778 | 785 | -0.32% | 88,000 | 294億9259万 | +2.21% | 22.39 | 5 |
| 04/22 | 787 | 793 | 777 | 788 | +1.74% | 100,000 | 295億8652万 | +2.94% | 22.46 | 5.02 |
| 04/19 | 767 | 784 | 767 | 774 | +1.04% | 41,800 | 290億7932万 | +1.71% | 22.08 | 4.93 |
| 04/18 | 771 | 773 | 763 | 766 | -1.35% | 64,000 | 287億7876万 | +1.06% | 21.85 | 4.88 |
| 04/17 | 775 | 777 | 763 | 777 | -0.13% | 43,800 | 291億7325万 | +2.85% | 22.15 | 4.95 |
| 04/16 | 780 | 783 | 773 | 778 | -1.08% | 73,600 | 292億1082万 | +3.25% | 22.18 | 4.95 |
| 04/15 | 785 | 787 | 768 | 786 | +1.16% | 81,600 | 295億3016万 | +4.52% | 22.42 | 5.01 |
| 04/12 | 777 | 783 | 772 | 777 | +0.06% | 51,000 | 291億9203万 | +3.6% | 22.16 | 4.95 |
| 04/11 | 772 | 779 | 764 | 777 | 0% | 58,600 | 291億7325万 | +3.67% | 22.15 | 4.95 |
| 04/10 | 769 | 781 | 767 | 777 | +0.78% | 56,800 | 291億7325万 | +3.67% | 22.15 | 4.95 |
| 04/09 | 765 | 772 | 753 | 771 | +1.31% | 67,600 | 289億4782万 | +3.01% | 21.98 | 4.91 |
| 04/08 | 766 | 783 | 756 | 761 | -0.65% | 132,400 | 285億7212万 | +1.67% | 21.69 | 4.84 |
| 04/05 | 760 | 774 | 754 | 766 | +0.39% | 64,000 | 287億5997万 | +2.34% | 21.84 | 4.88 |
| 04/04 | 764 | 771 | 752 | 763 | -0.13% | 36,600 | 286億4726万 | +2.21% | 21.75 | 4.86 |
| 04/03 | 763 | 765 | 746 | 764 | -1.48% | 105,000 | 286億8483万 | +2.48% | 21.78 | 4.86 |
| 04/02 | 777 | 780 | 763 | 775 | -0.45% | 98,800 | 291億1689万 | +4.17% | 22.11 | 4.94 |
| 04/01 | 785 | 791 | 775 | 779 | -0.38% | 116,400 | 292億4839万 | +5.06% | 22.21 | 4.96 |
| 03/29 | 800 | 800 | 772 | 782 | -2.8% | 101,600 | 293億6110万 | +5.75% | 22.29 | 4.98 |
| 03/28 | 773 | 806 | 760 | 804 | +3.68% | 132,400 | 302億643万 | +9.09% | 22.93 | 5.12 |
| 03/27 | 778 | 802 | 773 | 776 | +0.39% | 164,000 | 291億3568万 | +5.65% | 22.12 | 4.94 |
| 03/26 | 758 | 779 | 747 | 773 | +5.32% | 161,600 | 290億2297万 | +5.53% | 22.03 | 4.92 |
| 03/25 | 738 | 738 | 713 | 734 | -2.85% | 126,600 | 275億5773万 | +0.62% | 20.92 | 4.67 |
| 03/22 | 711 | 766 | 705 | 755 | +6.04% | 182,400 | 283億6549万 | +3.85% | 21.54 | 4.81 |
| 03/20 | 700 | 717 | 699 | 712 | +1.14% | 71,800 | 267億4997万 | -1.79% | 20.31 | 4.54 |
| 03/19 | 703 | 709 | 688 | 704 | -0.21% | 90,400 | 264億4941万 | -2.9% | 20.08 | 4.48 |
| 03/18 | 714 | 716 | 684 | 706 | +0.28% | 129,800 | 265億576万 | -2.82% | 20.12 | 4.49 |
| 03/15 | 683 | 707 | 683 | 704 | +3.08% | 128,400 | 264億3062万 | -3.1% | 20.07 | 4.48 |
| 03/14 | 712 | 712 | 680 | 683 | -3.53% | 103,800 | 256億4165万 | -5.73% | 19.47 | 4.35 |
| 03/13 | 717 | 718 | 698 | 708 | -2.75% | 105,600 | 265億8090万 | -2.41% | 20.18 | 4.51 |
| 03/12 | 747 | 754 | 718 | 728 | -1.42% | 133,600 | 273億3231万 | +0.48% | 20.75 | 4.63 |
| 03/11 | 735 | 756 | 734 | 738 | +0.07% | 87,800 | 277億2679万 | +2.22% | 21.05 | 4.7 |
| 03/08 | 755 | 765 | 732 | 738 | -3.97% | 87,000 | 277億801万 | +2.43% | 21.04 | 4.7 |
| 03/07 | 765 | 772 | 746 | 768 | -0.13% | 102,800 | 288億5390万 | +6.96% | 21.91 | 4.89 |
| 03/06 | 760 | 775 | 732 | 769 | +3.22% | 171,200 | 288億9147万 | +8.16% | 21.93 | 4.9 |
| 03/05 | 775 | 775 | 743 | 745 | -4.24% | 124,200 | 279億8979万 | +5.82% | 21.25 | 4.75 |
| 03/04 | 766 | 783 | 745 | 778 | +2.98% | 163,600 | 292億2960万 | +11.46% | 22.19 | 4.96 |
| 03/01 | 728 | 762 | 718 | 756 | +3.99% | 117,000 | 283億8427万 | +9.49% | 21.55 | 4.81 |
| 02/28 | 727 | 733 | 718 | 727 | -0.34% | 76,000 | 272億9474万 | +6.21% | 20.72 | 4.63 |
| 02/27 | 730 | 738 | 725 | 729 | +0.55% | 96,400 | 273億8866万 | +7.52% | 20.79 | 4.64 |
| 02/26 | 720 | 733 | 703 | 725 | +0.42% | 81,000 | 272億3838万 | +7.89% | 20.68 | 4.62 |
| 02/25 | 725 | 725 | 696 | 722 | +2.12% | 117,400 | 271億2567万 | +8.08% | 20.59 | 4.6 |
| 02/22 | 725 | 728 | 694 | 707 | -3.35% | 167,400 | 265億6212万 | +6.48% | 20.17 | 4.5 |
| 02/21 | 725 | 736 | 717 | 732 | +0.62% | 130,000 | 274億8259万 | +10.67% | 20.87 | 4.66 |
| 02/20 | 729 | 729 | 714 | 727 | +0.14% | 76,800 | 273億1352万 | +10.99% | 20.74 | 4.63 |
| 02/19 | 707 | 731 | 699 | 726 | +3.86% | 121,200 | 272億7595万 | +11.69% | 20.71 | 4.62 |
| 02/18 | 699 | 704 | 689 | 699 | +2.27% | 48,400 | 262億6156万 | +8.71% | 19.94 | 4.45 |
| 02/15 | 698 | 699 | 675 | 684 | -4.14% | 136,200 | 256億7922万 | +7.3% | 19.5 | 4.35 |
| 02/14 | 728 | 732 | 711 | 713 | -1.72% | 106,400 | 267億8754万 | +12.82% | 20.34 | 4.54 |
| 02/13 | 725 | 747 | 723 | 726 | +1.26% | 171,600 | 272億5717万 | +16.08% | 20.69 | 4.62 |
| 02/12 | 701 | 717 | 693 | 717 | +2.5% | 194,200 | 269億1903万 | +15.75% | 20.44 | 4.56 |
| 02/08 | 662 | 706 | 659 | 699 | +4.88% | 338,600 | 262億6156万 | +14.22% | 19.94 | 4.45 |
| 02/07 | 692 | 693 | 663 | 667 | -4.51% | 142,200 | 250億4053万 | +9.8% | 19.01 | 4.25 |
| 02/06 | 690 | 715 | 683 | 698 | +0.72% | 158,000 | 262億2399万 | +15.56% | 19.91 | 4.45 |
| 02/05 | 683 | 702 | 674 | 693 | +1.54% | 223,600 | 260億3614万 | +15.69% | 19.77 | 4.41 |
| 02/04 | 671 | 700 | 653 | 683 | +1.79% | 197,800 | 256億4165万 | +15.29% | 19.47 | 4.35 |
| 02/01 | 692 | 693 | 664 | 671 | -2.83% | 289,600 | 251億9081万 | +14.22% | 19.13 | 4.27 |
| 01/31 | 604 | 718 | 597 | 690 | +16.55% | 760,400 | 259億2342万 | +18.56% | 19.68 | 4.39 |
| 01/30 | 591 | 609 | 590 | 592 | -0.5% | 309,600 | 222億4155万 | +2.25% | 16.89 | 3.77 |
| 01/29 | 593 | 597 | 577 | 595 | -0.92% | 77,800 | 223億5426万 | +2.76% | 16.97 | 3.79 |
| 01/28 | 598 | 611 | 587 | 601 | +2.91% | 72,600 | 225億6089万 | +3.71% | 17.13 | 3.82 |
| 01/25 | 602 | 605 | 577 | 584 | -0.6% | 103,600 | 219億2220万 | +0.6% | 16.64 | 3.72 |
| 01/24 | 600 | 606 | 574 | 587 | +0.43% | 71,200 | 220億5370万 | +0.86% | 16.74 | 3.74 |
| 01/23 | 581 | 591 | 565 | 585 | +0.09% | 82,800 | 219億5977万 | +0.26% | 16.67 | 3.72 |
| 01/22 | 616 | 624 | 583 | 584 | -5.43% | 139,200 | 219億4098万 | +0.17% | 16.66 | 3.72 |
| 01/21 | 628 | 636 | 615 | 618 | -1.2% | 108,200 | 231億9959万 | +5.92% | 17.61 | 3.93 |
| 01/18 | 627 | 631 | 611 | 625 | -0.16% | 75,000 | 234億8136万 | +7.2% | 17.83 | 3.98 |
| 01/17 | 601 | 632 | 601 | 626 | +4.95% | 143,400 | 235億1893万 | +7.38% | 17.86 | 3.99 |
| 01/16 | 588 | 601 | 578 | 597 | +2.14% | 72,000 | 224億1061万 | +1.97% | 17.01 | 3.8 |
| 01/15 | 561 | 599 | 556 | 584 | +1.92% | 121,800 | 219億4098万 | -0.51% | 16.66 | 3.72 |
| 01/11 | 550 | 592 | 550 | 573 | +4.85% | 109,800 | 215億2771万 | -3.05% | 16.34 | 3.65 |
| 01/10 | 539 | 560 | 526 | 547 | 0% | 103,600 | 205億3210万 | -8.31% | 15.59 | 3.48 |
| 01/09 | 553 | 561 | 543 | 547 | -0.91% | 61,400 | 205億3210万 | -8.92% | 15.59 | 3.48 |
| 01/08 | 562 | 572 | 549 | 552 | -1.61% | 76,000 | 207億1995万 | -8.84% | 15.73 | 3.51 |
| 01/07 | 572 | 581 | 560 | 561 | +0.99% | 54,800 | 210億5809万 | -7.81% | 15.99 | 3.57 |
| 01/04 | 558 | 558 | 527 | 555 | -3.06% | 92,800 | 208億5145万 | -9.31% | 15.83 | 3.54 |
| 2018 |
| 12/28 | 567 | 577 | 551 | 573 | -1.55% | 74,000 | 215億893万 | -7.06% | 16.33 | 3.65 |
| 12/27 | 585 | 600 | 561 | 582 | +2.11% | 119,200 | 218億4706万 | -5.91% | 16.59 | 3.7 |
| 12/26 | 567 | 587 | 552 | 570 | +9.1% | 169,600 | 213億9622万 | -8.29% | 16.24 | 3.63 |
| 12/25 | 501 | 538 | 492 | 522 | -4.83% | 206,200 | 196億1163万 | -16.35% | 14.89 | 3.32 |
| 12/21 | 546 | 555 | 526 | 549 | -1.97% | 157,000 | 206億724万 | -12.66% | 15.65 | 3.49 |
| 12/20 | 604 | 609 | 554 | 560 | -8.35% | 164,000 | 210億2052万 | -11.47% | 15.96 | 3.56 |
| 12/19 | 592 | 615 | 582 | 611 | +2.78% | 98,000 | 229億3659万 | -3.71% | 17.41 | 3.89 |
| 12/18 | 591 | 607 | 580 | 594 | -1.41% | 167,800 | 223億1669万 | -6.6% | 16.94 | 3.78 |
| 12/17 | 600 | 615 | 589 | 603 | -0.9% | 83,400 | 226億3603万 | -5.71% | 17.19 | 3.84 |
| 12/14 | 631 | 632 | 607 | 608 | -3.87% | 75,800 | 228億4267万 | -5.3% | 17.34 | 3.87 |
| 12/13 | 615 | 642 | 614 | 633 | +2.6% | 85,600 | 237億6314万 | -1.94% | 18.04 | 4.03 |
| 12/12 | 596 | 626 | 595 | 617 | +4.49% | 139,200 | 231億6202万 | -4.86% | 17.58 | 3.93 |
| 12/11 | 601 | 605 | 587 | 590 | -0.17% | 74,800 | 221億6641万 | -9.23% | 16.83 | 3.76 |
| 12/10 | 619 | 619 | 589 | 591 | -3.98% | 101,000 | 222億398万 | -9.63% | 16.86 | 3.76 |
| 12/07 | 633 | 650 | 610 | 616 | -2.69% | 128,000 | 231億2445万 | -6.6% | 17.56 | 3.92 |
| 12/06 | 654 | 658 | 618 | 633 | -3.95% | 119,800 | 237億6314万 | -4.89% | 18.04 | 4.03 |
| 12/05 | 640 | 675 | 640 | 659 | +1.23% | 134,000 | 247億3996万 | -1.86% | 18.78 | 4.19 |
| 12/04 | 685 | 685 | 648 | 651 | -4.97% | 100,000 | 244億3940万 | -3.06% | 18.55 | 4.14 |
| 12/03 | 694 | 698 | 670 | 685 | -0.58% | 103,800 | 257億1679万 | +2.01% | 19.52 | 4.36 |
| 11/30 | 662 | 695 | 662 | 689 | +3.85% | 116,400 | 258億6707万 | +2.61% | 19.64 | 4.39 |
| 11/29 | 670 | 670 | 642 | 663 | +0.15% | 94,800 | 249億903万 | -1.49% | 18.91 | 4.22 |
| 11/28 | 632 | 662 | 632 | 662 | +5.41% | 91,800 | 248億7146万 | -2.07% | 18.88 | 4.22 |
