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 |
|---|
| 2019 |
| 03/29 | 455 | 461 | 444 | 452 | +0.89% | 1,266,700 | 615億4233万 | -7.76% | 99.93 | 5.2 |
| 03/28 | 460 | 461 | 447 | 448 | -2.82% | 1,065,400 | 609億9770万 | -9.13% | 99.04 | 5.16 |
| 03/27 | 454 | 463 | 451 | 461 | +1.54% | 1,511,000 | 627億6773万 | -7.06% | 101.92 | 5.31 |
| 03/26 | 447 | 457 | 442 | 454 | +2.02% | 1,630,300 | 618億1464万 | -8.65% | 100.37 | 5.22 |
| 03/25 | 448 | 455 | 443 | 445 | -3.47% | 1,936,200 | 605億8069万 | -10.64% | 98.36 | 5.12 |
| 03/22 | 470 | 471 | 461 | 461 | -2.74% | 1,695,600 | 627億5888万 | -7.98% | 101.9 | 5.3 |
| 03/20 | 473 | 482 | 468 | 474 | -0.21% | 1,335,800 | 645億2865万 | -5.95% | 104.77 | 5.45 |
| 03/19 | 480 | 483 | 475 | 475 | -1.25% | 1,074,400 | 646億6479万 | -6.31% | 105 | 5.47 |
| 03/18 | 488 | 494 | 480 | 481 | 0% | 945,400 | 654億8160万 | -5.69% | 106.32 | 5.53 |
| 03/15 | 479 | 488 | 475 | 481 | -1.23% | 1,876,800 | 654億8160万 | -6.05% | 106.32 | 5.53 |
| 03/14 | 495 | 499 | 487 | 487 | -2.21% | 1,458,400 | 662億9842万 | -5.62% | 107.65 | 5.6 |
| 03/13 | 506 | 508 | 498 | 498 | -1.78% | 967,800 | 677億9592万 | -4.05% | 110.08 | 5.73 |
| 03/12 | 507 | 515 | 505 | 507 | 0% | 1,111,600 | 690億2115万 | -3.06% | 112.07 | 5.83 |
| 03/11 | 491 | 511 | 490 | 507 | +3.26% | 1,566,600 | 690億2115万 | -3.61% | 112.07 | 5.83 |
| 03/08 | 492 | 497 | 488 | 491 | -2.58% | 1,896,000 | 668億4297万 | -7.01% | 108.53 | 5.65 |
| 03/07 | 506 | 507 | 500 | 504 | -1.37% | 1,316,200 | 686億1274万 | -4.91% | 111.41 | 5.8 |
| 03/06 | 513 | 517 | 507 | 511 | -0.78% | 1,158,300 | 695億6570万 | -3.77% | 112.95 | 5.88 |
| 03/05 | 516 | 521 | 510 | 515 | -1.53% | 1,260,200 | 701億1024万 | -3.2% | 113.84 | 5.93 |
| 03/04 | 534 | 535 | 517 | 523 | +0.77% | 1,498,700 | 711億9933万 | -1.88% | 115.61 | 6.02 |
| 03/01 | 508 | 522 | 503 | 519 | +2.37% | 1,952,200 | 706億5479万 | -3.17% | 114.72 | 5.97 |
| 02/28 | 518 | 519 | 506 | 507 | -1.93% | 1,439,900 | 690億2115万 | -5.76% | 112.07 | 5.83 |
| 02/27 | 512 | 521 | 509 | 517 | +1.97% | 2,003,000 | 703億8251万 | -4.44% | 114.28 | 5.95 |
| 02/26 | 506 | 516 | 504 | 507 | +0.8% | 2,269,200 | 690億2115万 | -6.63% | 112.07 | 5.83 |
| 02/25 | 512 | 516 | 498 | 503 | -1.76% | 2,493,200 | 684億7660万 | -8.04% | 111.18 | 5.79 |
| 02/22 | 521 | 525 | 509 | 512 | -3.4% | 2,644,200 | 697億183万 | -7.25% | 113.17 | 5.89 |
| 02/21 | 536 | 538 | 521 | 530 | +0.19% | 2,366,200 | 721億5229万 | -4.85% | 117.15 | 6.1 |
| 02/20 | 530 | 550 | 521 | 529 | +6.22% | 8,736,800 | 720億1615万 | -5.54% | 116.93 | 6.09 |
| 02/19 | 478 | 502 | 475 | 498 | +3.75% | 3,985,400 | 677億9592万 | -11.7% | 110.08 | 5.73 |
| 02/18 | 504 | 510 | 478 | 480 | -4.38% | 4,400,400 | 653億4547万 | -15.64% | 106.1 | 5.52 |
| 02/15 | 482 | 516 | 467 | 502 | -8.23% | 7,580,800 | 683億4047万 | -12.7% | 110.96 | 5.78 |
| 02/14 | 548 | 553 | 536 | 547 | +1.11% | 4,166,800 | 744億6661万 | -5.69% | 120.91 | 6.29 |
| 02/13 | 557 | 564 | 538 | 541 | -2.17% | 3,240,200 | 736億4979万 | -7.36% | 119.58 | 6.22 |
| 02/12 | 540 | 558 | 537 | 553 | +2.03% | 2,093,600 | 752億8342万 | -6.11% | 122.24 | 6.36 |
| 02/08 | 545 | 557 | 538 | 542 | -3.39% | 2,695,600 | 737億8592万 | -8.29% | 119.81 | 6.24 |
| 02/07 | 576 | 580 | 556 | 561 | -3.44% | 2,158,800 | 763億7252万 | -5.08% | 124.01 | 6.46 |
| 02/06 | 574 | 587 | 568 | 581 | +0.52% | 1,900,700 | 790億9524万 | -1.86% | 128.43 | 6.69 |
| 02/05 | 592 | 595 | 573 | 578 | -1.87% | 2,406,800 | 786億8683万 | -2.2% | 127.76 | 6.65 |
| 02/04 | 581 | 599 | 581 | 589 | +3.33% | 4,420,000 | 801億8433万 | -0.17% | 130.19 | 6.78 |
| 02/01 | 570 | 573 | 554 | 570 | +7.34% | 5,708,800 | 775億9774万 | -3.39% | 125.99 | 6.56 |
| 01/31 | 525 | 536 | 521 | 531 | +2.71% | 2,859,100 | 722億8842万 | -10.15% | 117.37 | 6.11 |
| 01/30 | 541 | 544 | 514 | 517 | -5.14% | 4,132,500 | 703億8251万 | -12.96% | 114.28 | 5.95 |
| 01/29 | 547 | 548 | 531 | 545 | -1.09% | 2,909,000 | 741億9433万 | -8.56% | 120.47 | 6.27 |
| 01/28 | 558 | 566 | 547 | 551 | -4.67% | 4,988,400 | 750億1115万 | -7.86% | 121.8 | 6.34 |
| 01/25 | 590 | 593 | 576 | 578 | -0.86% | 2,059,100 | 786億8683万 | -3.83% | 127.76 | 6.65 |
| 01/24 | 571 | 584 | 555 | 583 | +1.57% | 2,949,400 | 793億6752万 | -3.32% | 128.87 | 6.71 |
| 01/23 | 571 | 593 | 566 | 574 | -1.2% | 2,970,400 | 781億4229万 | -5.12% | 126.88 | 6.6 |
| 01/22 | 601 | 609 | 579 | 581 | -3.65% | 3,356,900 | 790億9524万 | -4.13% | 128.43 | 6.69 |
| 01/21 | 639 | 643 | 601 | 603 | -4.29% | 3,806,800 | 820億9024万 | -0.82% | 133.29 | 6.94 |
| 01/18 | 642 | 658 | 626 | 630 | +0.64% | 4,677,700 | 857億6593万 | +3.28% | 139.26 | 7.25 |
| 01/17 | 625 | 634 | 613 | 626 | +1.29% | 1,817,500 | 852億2138万 | +2.12% | 138.37 | 7.2 |
| 01/16 | 624 | 642 | 617 | 618 | -0.8% | 2,559,000 | 841億3229万 | 0% | 136.6 | 7.11 |
| 01/15 | 616 | 628 | 595 | 623 | +0.65% | 3,766,900 | 848億1297万 | +0.16% | 137.71 | 7.17 |
| 01/11 | 633 | 643 | 617 | 619 | -0.64% | 3,100,600 | 842億6843万 | -1.28% | 136.83 | 7.12 |
| 01/10 | 627 | 651 | 621 | 623 | -1.89% | 2,601,100 | 848億1297万 | -1.27% | 137.71 | 7.17 |
| 01/09 | 669 | 669 | 629 | 635 | -3.64% | 4,480,700 | 864億4661万 | +0.16% | 140.36 | 7.31 |
| 01/08 | 666 | 684 | 652 | 659 | +0.46% | 4,803,000 | 897億1388万 | +3.78% | 145.67 | 7.58 |
| 01/07 | 660 | 677 | 649 | 656 | +8.07% | 8,017,600 | 893億547万 | +3.63% | 145 | 7.55 |
| 01/04 | 538 | 612 | 536 | 607 | +11.58% | 6,160,300 | 826億3479万 | -3.96% | 134.17 | 6.98 |
| 2018 |
| 12/28 | 582 | 592 | 540 | 544 | -7.01% | 4,162,800 | 740億5820万 | -13.92% | 120.25 | 6.26 |
| 12/27 | 600 | 603 | 572 | 585 | +6.36% | 3,381,600 | 796億3979万 | -7.87% | 129.31 | 6.73 |
| 12/26 | 578 | 590 | 542 | 550 | -0.36% | 4,496,300 | 748億7502万 | -13.52% | 121.57 | 6.33 |
| 12/25 | 541 | 568 | 532 | 552 | -4.83% | 5,239,100 | 751億4729万 | -13.75% | 122.02 | 6.35 |
| 12/21 | 581 | 595 | 543 | 580 | -2.52% | 3,439,900 | 789億5911万 | -9.66% | 128.21 | 6.67 |
| 12/20 | 605 | 626 | 576 | 595 | -2.94% | 4,186,400 | 809億9735万 | -7.32% | 131.51 | 6.85 |
| 12/19 | 578 | 628 | 575 | 613 | +9.07% | 4,745,900 | 834億4769万 | -4.22% | 135.49 | 7.05 |
| 12/18 | 583 | 591 | 559 | 562 | -6.95% | 3,509,400 | 765億506万 | -11.91% | 124.22 | 6.47 |
| 12/17 | 618 | 629 | 588 | 604 | -2.27% | 2,553,700 | 822億2252万 | -5.03% | 133.5 | 6.95 |
| 12/14 | 620 | 635 | 617 | 618 | -1.28% | 2,628,300 | 841億2834万 | -2.68% | 136.6 | 7.11 |
| 12/13 | 654 | 657 | 620 | 626 | -1.88% | 2,572,000 | 852億1738万 | -1.26% | 138.37 | 7.2 |
| 12/12 | 621 | 644 | 610 | 638 | +4.42% | 2,436,200 | 868億5094万 | +0.63% | 141.02 | 7.34 |
| 12/11 | 626 | 639 | 611 | 611 | -1.45% | 2,032,800 | 831億7543万 | -3.32% | 135.05 | 7.03 |
| 12/10 | 648 | 661 | 614 | 620 | -7.19% | 3,561,500 | 844億60万 | -1.74% | 137.04 | 7.13 |
| 12/07 | 713 | 715 | 661 | 668 | -4.43% | 3,849,800 | 909億3484万 | +6.03% | 147.65 | 7.69 |
| 12/06 | 721 | 733 | 670 | 699 | -5.28% | 5,470,300 | 951億5487万 | +11.13% | 154.5 | 8.04 |
| 12/05 | 711 | 745 | 696 | 738 | +1.65% | 4,530,600 | 1004億6394万 | +17.33% | 163.12 | 8.49 |
| 12/04 | 741 | 746 | 711 | 726 | -2.16% | 4,629,000 | 988億3038万 | +15.97% | 160.47 | 8.35 |
| 12/03 | 750 | 760 | 725 | 742 | +0.82% | 6,659,600 | 1010億846万 | +19.29% | 164.01 | 8.54 |
| 12/01 | 株式分割 1→2 |
| 11/30 | 689 | 736 | 686 | 736 | +8.08% | 9,488,000 | 1001億9168万 | +18.71% | 162.68 | 8.47 |
| 11/29 | 689 | 705 | 668 | 681 | +2.41% | 7,566,900 | 927億453万 | +10.19% | 150.52 | 7.84 |
| 11/28 | 606 | 665 | 606 | 665 | +8.93% | 6,830,900 | 905億2645万 | +7.09% | 146.99 | 7.65 |
| 11/27 | 626 | 628 | 608 | 611 | -2.24% | 2,405,600 | 831億736万 | -2.16% | 134.94 | 7.02 |
| 11/26 | 633 | 635 | 622 | 625 | +2.13% | 2,401,200 | 850億1318万 | -0.87% | 138.04 | 7.19 |
| 11/22 | 623 | 644 | 604 | 612 | -1.13% | 3,900,200 | 832億4349万 | -3.7% | 135.16 | 7.04 |
| 11/21 | 590 | 627 | 584 | 619 | +1.06% | 3,862,000 | 838億1936万 | -3.21% | 136.1 | 7.08 |
| 11/20 | 637 | 650 | 608 | 612 | -4.38% | 6,355,200 | 829億3848万 | -4.52% | 134.67 | 7.01 |
| 11/19 | 611 | 646 | 609 | 640 | +5.79% | 8,973,400 | 867億3305万 | -0.62% | 140.83 | 7.33 |
| 11/16 | 590 | 619 | 590 | 605 | +2.72% | 11,694,400 | 819億8984万 | -6.2% | 133.13 | 6.93 |
| 11/15 | 556 | 591 | 546 | 589 | +6.32% | 9,705,200 | 798億2151万 | -8.82% | 129.61 | 6.75 |
| 11/14 | 550 | 561 | 529 | 554 | -0.45% | 11,057,400 | 750億7830万 | -14.24% | 121.9 | 6.35 |
| 11/13 | 505 | 565 | 500 | 557 | +7.54% | 12,637,200 | 754億1710万 | -14.25% | 122.45 | 6.37 |
| 11/12 | 540 | 554 | 513 | 518 | -7.75% | 10,543,400 | 701億3180万 | -20.51% | 113.87 | 5.93 |
| 11/09 | 612 | 659 | 546 | 561 | -8.18% | 24,098,800 | 760億2694万 | -14.35% | 123.44 | 6.43 |
| 11/08 | 630 | 631 | 593 | 611 | +1.33% | 7,867,800 | 828億296万 | -7% | 134.45 | 7 |
| 11/07 | 596 | 615 | 586 | 603 | +2.12% | 7,519,000 | 817億1880万 | -8.22% | 132.69 | 6.91 |
| 11/06 | 599 | 610 | 575 | 591 | 0% | 8,220,200 | 800億2479万 | -9.98% | 129.94 | 6.76 |
| 11/05 | 584 | 608 | 571 | 591 | -1.34% | 12,727,000 | 800億2479万 | -10.12% | 129.94 | 6.76 |
| 11/02 | 641 | 654 | 589 | 599 | -7.21% | 16,407,800 | 811億895万 | -8.9% | 131.7 | 6.86 |
| 11/01 | 698 | 706 | 640 | 645 | -6.93% | 10,251,800 | 874億1065万 | -1.68% | 141.93 | 7.39 |
| 10/31 | 677 | 699 | 666 | 693 | +5.56% | 8,986,000 | 939億1563万 | +6.29% | 152.49 | 7.94 |
| 10/30 | 629 | 657 | 617 | 657 | +2.02% | 10,593,200 | 889億6914万 | +1.78% | 144.46 | 7.52 |
