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 | 10/1, 株式分割 1→2 |
| 2019 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 485 | 506 | 485 | 505 | +6.27% | 1,879,600 | 914億2347万 | +1.31% | 89.81 | 19.9 |
| 03/28 | 470 | 477 | 460 | 475 | +1.82% | 946,800 | 860億3229万 | -5.05% | 84.51 | 18.73 |
| 03/27 | 461 | 467 | 459 | 466 | +1.08% | 573,200 | 844億9196万 | -7.49% | 83 | 18.39 |
| 03/26 | 458 | 463 | 454 | 461 | +0.49% | 798,800 | 835億8588万 | -9.2% | 82.11 | 18.2 |
| 03/25 | 446 | 462 | 441 | 459 | +0.6% | 765,200 | 831億7814万 | -10.35% | 81.71 | 18.11 |
| 03/22 | 475 | 475 | 455 | 456 | -2.82% | 833,200 | 826億7980万 | -11.58% | 81.22 | 18 |
| 03/20 | 473 | 475 | 464 | 470 | -1.88% | 718,800 | 850億8091万 | -9.54% | 83.58 | 18.52 |
| 03/19 | 483 | 483 | 475 | 479 | -1.69% | 523,600 | 867億1185万 | -8.16% | 85.18 | 18.88 |
| 03/18 | 490 | 491 | 483 | 487 | +0.88% | 451,200 | 882億688万 | -6.93% | 86.65 | 19.2 |
| 03/15 | 484 | 485 | 473 | 483 | +0.52% | 653,200 | 874億3672万 | -7.74% | 85.89 | 19.03 |
| 03/14 | 487 | 487 | 474 | 480 | 0% | 585,600 | 869億8368万 | -8.4% | 85.45 | 18.94 |
| 03/13 | 480 | 482 | 470 | 480 | -0.57% | 824,400 | 869億8368万 | -8.57% | 85.45 | 18.94 |
| 03/12 | 488 | 489 | 480 | 483 | +1.05% | 902,800 | 874億8202万 | -8.05% | 85.93 | 19.04 |
| 03/11 | 475 | 478 | 462 | 478 | +2.85% | 877,200 | 865億7594万 | -9.17% | 85.04 | 18.85 |
| 03/08 | 472 | 472 | 458 | 465 | -3.28% | 1,100,000 | 841億7483万 | -11.69% | 82.69 | 18.32 |
| 03/07 | 498 | 502 | 479 | 480 | -4.48% | 1,109,200 | 870億2898万 | -8.87% | 85.49 | 18.95 |
| 03/06 | 492 | 505 | 488 | 503 | +2.6% | 1,256,800 | 911億634万 | -4.42% | 89.49 | 19.83 |
| 03/05 | 498 | 498 | 481 | 490 | -2% | 1,480,000 | 887億9584万 | -6.67% | 87.23 | 19.33 |
| 03/04 | 505 | 511 | 497 | 500 | -5.66% | 2,764,400 | 906億800万 | -4.58% | 89.01 | 19.72 |
| 03/01 | 543 | 545 | 527 | 530 | -3.06% | 1,243,600 | 960億4448万 | +1.34% | 94.35 | 20.91 |
| 02/28 | 556 | 557 | 543 | 547 | -2.41% | 604,000 | 990億7984万 | +5.35% | 97.33 | 21.57 |
| 02/27 | 564 | 564 | 555 | 560 | -0.66% | 237,200 | 1015億2626万 | +8.79% | 99.73 | 22.1 |
| 02/26 | 578 | 578 | 560 | 564 | -2.46% | 459,600 | 1022億582万 | +10.37% | 100.4 | 22.25 |
| 02/25 | 578 | 581 | 572 | 578 | +1.67% | 539,600 | 1047億8815万 | +14.05% | 102.93 | 22.81 |
| 02/22 | 568 | 573 | 557 | 569 | +0.09% | 736,800 | 1030億6660万 | +13.3% | 101.24 | 22.44 |
| 02/21 | 578 | 578 | 562 | 568 | -0.87% | 504,400 | 1029億7599万 | +14.34% | 101.15 | 22.42 |
| 02/20 | 567 | 575 | 564 | 573 | +2% | 872,400 | 1038億8207万 | +16.51% | 102.04 | 22.61 |
| 02/19 | 558 | 569 | 555 | 562 | +0.99% | 591,200 | 1018億4339万 | +15.64% | 100.04 | 22.17 |
| 02/18 | 567 | 567 | 556 | 557 | +0.68% | 429,600 | 1008億4670万 | +15.7% | 99.06 | 21.95 |
| 02/15 | 546 | 559 | 541 | 553 | +1.33% | 766,400 | 1001億6714万 | +16.12% | 98.4 | 21.81 |
| 02/14 | 548 | 572 | 542 | 546 | +4.35% | 2,620,800 | 988億5332万 | +15.57% | 97.1 | 21.52 |
| 02/13 | 512 | 530 | 507 | 523 | +2.85% | 1,048,800 | 947億3066万 | +11.7% | 93.05 | 20.62 |
| 02/12 | 499 | 511 | 496 | 508 | +2.62% | 616,800 | 921億303万 | +9.3% | 90.47 | 20.05 |
| 02/08 | 492 | 499 | 486 | 495 | -1% | 294,800 | 897億4722万 | +7.2% | 88.16 | 19.54 |
| 02/07 | 500 | 505 | 491 | 500 | -0.6% | 403,200 | 906億5330万 | +8.99% | 89.05 | 19.73 |
| 02/06 | 505 | 506 | 494 | 503 | +0.65% | 442,000 | 911億9695万 | +10.36% | 89.58 | 19.85 |
| 02/05 | 504 | 510 | 498 | 500 | +0.05% | 758,800 | 906億800万 | +10.62% | 89.01 | 19.72 |
| 02/04 | 493 | 506 | 490 | 500 | +2.36% | 575,200 | 905億6269万 | +11.55% | 88.96 | 19.71 |
| 02/01 | 487 | 495 | 484 | 488 | +1.82% | 546,800 | 884億7871万 | +9.72% | 86.91 | 19.26 |
| 01/31 | 466 | 480 | 465 | 480 | +4.69% | 584,400 | 868億9307万 | +8.24% | 85.36 | 18.92 |
| 01/30 | 464 | 474 | 456 | 458 | -3.38% | 620,800 | 829億9692万 | +3.39% | 81.53 | 18.07 |
| 01/29 | 468 | 475 | 456 | 474 | +2.43% | 470,400 | 858億9638万 | +6.76% | 84.38 | 18.7 |
| 01/28 | 469 | 470 | 451 | 463 | -1.07% | 471,200 | 838億5770万 | +3.76% | 82.37 | 18.25 |
| 01/25 | 457 | 470 | 449 | 468 | +3.66% | 646,400 | 847億6378万 | +4.41% | 83.26 | 18.45 |
| 01/24 | 439 | 452 | 431 | 451 | +2.79% | 330,400 | 817億7372万 | +0.5% | 80.33 | 17.8 |
| 01/23 | 439 | 448 | 429 | 439 | -1.79% | 440,400 | 795億5382万 | -2.66% | 78.15 | 17.32 |
| 01/22 | 460 | 462 | 441 | 447 | -3.35% | 528,400 | 810億355万 | -1.32% | 79.57 | 17.63 |
| 01/21 | 475 | 481 | 460 | 463 | +0.71% | 948,000 | 838億1240万 | +1.65% | 82.33 | 18.25 |
| 01/18 | 454 | 464 | 452 | 459 | +2.63% | 548,800 | 832億2344万 | +0.27% | 81.75 | 18.12 |
| 01/17 | 440 | 448 | 436 | 448 | +2.81% | 445,600 | 810億9416万 | -2.72% | 79.66 | 17.65 |
| 01/16 | 429 | 438 | 427 | 435 | +0.58% | 330,400 | 788億7426万 | -5.99% | 77.48 | 17.17 |
| 01/15 | 425 | 438 | 424 | 433 | +0.12% | 410,400 | 784億2122万 | -7.33% | 77.03 | 17.07 |
| 01/11 | 434 | 442 | 426 | 432 | -0.69% | 387,200 | 783億3061万 | -8.23% | 76.95 | 17.05 |
| 01/10 | 447 | 448 | 432 | 435 | -2.41% | 407,600 | 788億7426万 | -8.37% | 77.48 | 17.17 |
| 01/09 | 456 | 456 | 440 | 446 | -1.16% | 556,000 | 808億2233万 | -6.69% | 79.39 | 17.59 |
| 01/08 | 453 | 463 | 448 | 451 | -0.39% | 476,400 | 817億7372万 | -5.99% | 80.33 | 17.8 |
| 01/07 | 447 | 458 | 440 | 453 | +5.96% | 738,800 | 820億9084万 | -5.82% | 80.64 | 17.87 |
| 01/04 | 416 | 430 | 411 | 428 | +0.53% | 576,800 | 774億6984万 | -11.12% | 76.1 | 16.86 |
| 2018 |
| 12/28 | 427 | 435 | 419 | 425 | -1.85% | 568,800 | 770億6210万 | -11.96% | 75.7 | 16.78 |
| 12/27 | 427 | 441 | 420 | 433 | +9.68% | 920,000 | 785億1183万 | -10.67% | 77.12 | 17.09 |
| 12/26 | 413 | 417 | 388 | 395 | -2.23% | 942,000 | 715億8032万 | -18.72% | 70.31 | 15.58 |
| 12/25 | 383 | 413 | 383 | 404 | -5.16% | 1,106,800 | 732億1126万 | -17.55% | 71.92 | 15.94 |
| 12/21 | 428 | 434 | 412 | 426 | -2.41% | 1,330,800 | 771億9801万 | -13.59% | 75.83 | 16.81 |
| 12/20 | 464 | 464 | 431 | 437 | -8.11% | 1,366,800 | 791億78万 | -12% | 77.7 | 17.22 |
| 12/19 | 481 | 486 | 465 | 475 | -2.01% | 739,600 | 860億7760万 | -4.62% | 84.55 | 18.74 |
| 12/18 | 501 | 501 | 484 | 485 | -5.83% | 733,600 | 878億4445万 | -3.05% | 86.29 | 19.12 |
| 12/17 | 513 | 520 | 501 | 515 | +0.44% | 488,000 | 932億8093万 | +2.54% | 91.63 | 20.31 |
| 12/14 | 507 | 515 | 500 | 513 | +2.5% | 1,026,400 | 928億7320万 | +2.09% | 91.23 | 20.22 |
| 12/13 | 503 | 515 | 496 | 500 | -0.6% | 685,600 | 906億800万 | -0.6% | 89.01 | 19.72 |
| 12/12 | 486 | 505 | 483 | 503 | +4.96% | 1,073,600 | 911億5164万 | 0% | 89.54 | 19.84 |
| 12/11 | 507 | 511 | 479 | 479 | -4.1% | 898,000 | 868億4776万 | -4.91% | 85.31 | 18.91 |
| 12/10 | 530 | 534 | 499 | 500 | -7.11% | 644,800 | 905億6269万 | -1.04% | 88.96 | 19.71 |
| 12/07 | 530 | 541 | 523 | 538 | +3.02% | 630,000 | 974億9420万 | +6.11% | 95.77 | 21.22 |
| 12/06 | 521 | 537 | 517 | 522 | +0.29% | 898,400 | 946億4005万 | +3.21% | 92.97 | 20.6 |
| 12/05 | 509 | 525 | 505 | 521 | -0.9% | 645,200 | 943億6823万 | +2.92% | 92.7 | 20.54 |
| 12/04 | 540 | 547 | 518 | 526 | -1.96% | 619,600 | 952億2900万 | +4.06% | 93.54 | 20.73 |
| 12/03 | 539 | 541 | 525 | 536 | +2.19% | 479,600 | 971億3177万 | +6.77% | 95.41 | 21.14 |
| 11/30 | 521 | 530 | 509 | 525 | +1.94% | 778,400 | 950億4779万 | +4.69% | 93.37 | 20.69 |
| 11/29 | 500 | 528 | 500 | 515 | +3.94% | 1,017,600 | 932億3563万 | +2.9% | 91.59 | 20.3 |
| 11/28 | 478 | 497 | 474 | 495 | +4.49% | 572,800 | 897億192万 | -1.2% | 88.12 | 19.53 |
| 11/27 | 473 | 478 | 468 | 474 | +1.23% | 365,600 | 858億5108万 | -6% | 84.33 | 18.69 |
| 11/26 | 474 | 474 | 460 | 468 | +0.05% | 330,800 | 848億908万 | -7.87% | 83.31 | 18.46 |
| 11/22 | 466 | 475 | 459 | 468 | +0.27% | 404,800 | 847億6378万 | -8.64% | 83.26 | 18.45 |
| 11/21 | 460 | 475 | 457 | 467 | +0.27% | 692,800 | 845億3726万 | -9.59% | 83.04 | 18.4 |
| 11/20 | 479 | 480 | 463 | 465 | -5.49% | 938,800 | 843億1074万 | -10.53% | 82.82 | 18.35 |
| 11/19 | 490 | 498 | 473 | 492 | -0.56% | 871,200 | 892億357万 | -6.06% | 87.63 | 19.42 |
| 11/16 | 493 | 503 | 491 | 495 | +1.43% | 656,000 | 897億192万 | -5.89% | 88.12 | 19.53 |
| 11/15 | 489 | 501 | 479 | 488 | -1.51% | 1,010,400 | 884億3340万 | -7.75% | 86.87 | 19.25 |
| 11/14 | 508 | 510 | 475 | 496 | -6.2% | 2,224,000 | 897億9252万 | -6.69% | 88.2 | 19.55 |
| 11/13 | 505 | 532 | 495 | 528 | +1.39% | 801,600 | 957億2735万 | -0.89% | 94.03 | 20.84 |
| 11/12 | 519 | 533 | 512 | 521 | +0.05% | 625,200 | 944億1353万 | -2.62% | 92.74 | 20.55 |
| 11/09 | 531 | 542 | 516 | 521 | -1.42% | 793,200 | 943億6823万 | -3.21% | 92.7 | 20.54 |
| 11/08 | 528 | 535 | 519 | 528 | +3.94% | 473,600 | 957億2735万 | -2.36% | 94.03 | 20.84 |
| 11/07 | 510 | 518 | 503 | 508 | -1.07% | 531,600 | 921億303万 | -6.57% | 90.47 | 20.05 |
| 11/06 | 525 | 529 | 509 | 514 | -1.96% | 305,600 | 930億9972万 | -6.25% | 91.45 | 20.27 |
| 11/05 | 531 | 540 | 524 | 524 | -3.19% | 534,400 | 949億5718万 | -5.24% | 93.28 | 20.67 |
| 11/02 | 515 | 545 | 515 | 541 | +5.82% | 882,800 | 980億8316万 | -2.65% | 96.35 | 21.35 |
| 11/01 | 518 | 519 | 506 | 512 | -1.4% | 268,400 | 926億9198万 | -8.33% | 91.05 | 20.18 |
| 10/31 | 503 | 519 | 491 | 519 | +5.98% | 829,200 | 940億580万 | -7.53% | 92.34 | 20.46 |
| 10/30 | 460 | 495 | 452 | 490 | +4.87% | 1,002,800 | 887億523万 | -13.21% | 87.14 | 19.31 |
