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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,410 | 1,425 | 1,400 | 1,421 | +2.64% | 556,600 | 3353億2731万 | -2.27% | 33.05 | 2.48 |
| 03/28 | 1,400 | 1,400 | 1,370 | 1,385 | -2.09% | 627,800 | 3267億1405万 | -4.98% | 32.21 | 2.41 |
| 03/27 | 1,419 | 1,427 | 1,410 | 1,414 | -0.6% | 516,000 | 3336億7545万 | -3.28% | 32.89 | 2.46 |
| 03/26 | 1,383 | 1,424 | 1,381 | 1,423 | +3.72% | 1,080,400 | 3356億8128万 | -2.9% | 33.09 | 2.48 |
| 03/25 | 1,376 | 1,382 | 1,357 | 1,372 | -3.48% | 864,000 | 3236億4631万 | -6.57% | 31.9 | 2.39 |
| 03/22 | 1,455 | 1,457 | 1,416 | 1,421 | -3.04% | 1,196,000 | 3353億2731万 | -3.46% | 33.05 | 2.48 |
| 03/20 | 1,474 | 1,478 | 1,454 | 1,466 | 0% | 659,000 | 3458億2842万 | -0.64% | 34.09 | 2.55 |
| 03/19 | 1,488 | 1,491 | 1,456 | 1,466 | -1.58% | 440,400 | 3458億2842万 | -0.78% | 34.09 | 2.55 |
| 03/18 | 1,500 | 1,503 | 1,474 | 1,489 | -0.73% | 437,000 | 3513億7394万 | +0.68% | 34.64 | 2.6 |
| 03/15 | 1,476 | 1,510 | 1,473 | 1,500 | +3.2% | 1,312,400 | 3539億6972万 | +1.56% | 34.89 | 2.61 |
| 03/14 | 1,472 | 1,472 | 1,452 | 1,454 | +0.21% | 591,800 | 3429億9666万 | -1.52% | 33.81 | 2.53 |
| 03/13 | 1,456 | 1,458 | 1,437 | 1,451 | -0.28% | 637,000 | 3422億8872万 | -1.93% | 33.74 | 2.53 |
| 03/12 | 1,445 | 1,464 | 1,437 | 1,455 | +1.71% | 594,800 | 3432億3264万 | -1.79% | 33.83 | 2.54 |
| 03/11 | 1,416 | 1,437 | 1,412 | 1,430 | +0.14% | 751,400 | 3374億5113万 | -3.57% | 33.26 | 2.49 |
| 03/08 | 1,463 | 1,474 | 1,428 | 1,428 | -3.81% | 786,000 | 3369億7917万 | -3.84% | 33.22 | 2.49 |
| 03/07 | 1,471 | 1,488 | 1,470 | 1,485 | +0.17% | 645,400 | 3503億1203万 | -0.17% | 34.53 | 2.59 |
| 03/06 | 1,499 | 1,499 | 1,476 | 1,482 | -1.36% | 518,600 | 3497億2208万 | -0.2% | 34.47 | 2.58 |
| 03/05 | 1,498 | 1,513 | 1,491 | 1,503 | +0.17% | 452,400 | 3545億5967万 | +1.25% | 34.95 | 2.62 |
| 03/04 | 1,484 | 1,505 | 1,477 | 1,500 | +2.77% | 833,000 | 3539億6972万 | +1.21% | 34.89 | 2.61 |
| 03/01 | 1,463 | 1,471 | 1,451 | 1,460 | -0.27% | 762,200 | 3444億1254万 | -1.39% | 33.95 | 2.54 |
| 02/28 | 1,490 | 1,492 | 1,458 | 1,464 | -1.58% | 801,200 | 3453億5646万 | -1.05% | 34.04 | 2.55 |
| 02/27 | 1,479 | 1,492 | 1,474 | 1,487 | +1.33% | 961,400 | 3509億198万 | +0.61% | 34.59 | 2.59 |
| 02/26 | 1,491 | 1,495 | 1,456 | 1,468 | -0.51% | 1,408,000 | 3463億37万 | -0.58% | 34.14 | 2.56 |
| 02/25 | 1,461 | 1,481 | 1,459 | 1,475 | +1.97% | 1,020,200 | 3480億7022万 | -0.2% | 34.31 | 2.57 |
| 02/22 | 1,459 | 1,468 | 1,440 | 1,447 | -3.5% | 1,971,400 | 3413億4480万 | -2.13% | 33.65 | 2.52 |
| 02/21 | 1,505 | 1,505 | 1,486 | 1,499 | -0.4% | 647,600 | 3537億3374万 | +1.42% | 34.87 | 2.61 |
| 02/20 | 1,489 | 1,505 | 1,488 | 1,505 | +1.04% | 748,800 | 3551億4962万 | +2.03% | 35.01 | 2.62 |
| 02/19 | 1,486 | 1,498 | 1,482 | 1,490 | -1.52% | 858,000 | 3514億9193万 | +1.19% | 34.65 | 2.6 |
| 02/18 | 1,515 | 1,518 | 1,499 | 1,513 | +2.51% | 674,800 | 3569億1947万 | +2.82% | 35.18 | 2.64 |
| 02/15 | 1,487 | 1,494 | 1,460 | 1,476 | -0.17% | 945,000 | 3481億8821万 | +0.44% | 34.32 | 2.57 |
| 02/14 | 1,425 | 1,482 | 1,421 | 1,478 | -2.92% | 2,086,000 | 3487億7816万 | +0.54% | 34.38 | 2.58 |
| 02/13 | 1,520 | 1,538 | 1,518 | 1,523 | +0.66% | 605,800 | 3592億7926万 | +3.5% | 35.42 | 2.65 |
| 02/12 | 1,472 | 1,515 | 1,471 | 1,513 | +4.17% | 519,200 | 3569億1947万 | +2.89% | 35.18 | 2.64 |
| 02/08 | 1,455 | 1,462 | 1,436 | 1,452 | -1.76% | 479,400 | 3426億4269万 | -1.09% | 33.78 | 2.53 |
| 02/07 | 1,513 | 1,513 | 1,469 | 1,478 | -2.6% | 448,600 | 3487億7816万 | +0.54% | 34.38 | 2.58 |
| 02/06 | 1,515 | 1,543 | 1,513 | 1,518 | +0.5% | 655,200 | 3580億9937万 | +3.16% | 35.3 | 2.65 |
| 02/05 | 1,518 | 1,530 | 1,500 | 1,510 | +0.17% | 520,600 | 3563億2952万 | +3% | 35.13 | 2.63 |
| 02/04 | 1,485 | 1,510 | 1,482 | 1,508 | +2.17% | 529,000 | 3557億3957万 | +3.18% | 35.07 | 2.63 |
| 02/01 | 1,474 | 1,487 | 1,469 | 1,476 | +0.96% | 404,800 | 3481億8821万 | +1.06% | 34.32 | 2.57 |
| 01/31 | 1,469 | 1,474 | 1,454 | 1,462 | +0.62% | 595,800 | 3448億8450万 | -0.17% | 34 | 2.55 |
| 01/30 | 1,460 | 1,464 | 1,443 | 1,453 | 0% | 542,400 | 3427億6068万 | -1.26% | 33.79 | 2.53 |
| 01/29 | 1,426 | 1,458 | 1,422 | 1,453 | +0.45% | 640,200 | 3427億6068万 | -1.79% | 33.79 | 2.53 |
| 01/28 | 1,442 | 1,463 | 1,433 | 1,446 | +0.1% | 536,600 | 3412億2681万 | -2.89% | 33.64 | 2.52 |
| 01/25 | 1,433 | 1,452 | 1,422 | 1,445 | +0.31% | 835,400 | 3408億7284万 | -3.64% | 33.6 | 2.52 |
| 01/24 | 1,424 | 1,442 | 1,420 | 1,440 | +0.38% | 745,000 | 3398億1093万 | -4.7% | 33.5 | 2.51 |
| 01/23 | 1,430 | 1,443 | 1,425 | 1,435 | -1.21% | 965,000 | 3385億1304万 | -5.81% | 33.37 | 2.5 |
| 01/22 | 1,503 | 1,508 | 1,447 | 1,452 | -3.52% | 593,000 | 3426億4269万 | -5.28% | 33.78 | 2.53 |
| 01/21 | 1,508 | 1,530 | 1,500 | 1,505 | +1.65% | 747,200 | 3551億4962万 | -2.4% | 35.01 | 2.62 |
| 01/18 | 1,453 | 1,499 | 1,451 | 1,481 | +1.58% | 501,400 | 3493億6811万 | -4.61% | 34.44 | 2.58 |
| 01/17 | 1,447 | 1,469 | 1,433 | 1,458 | +2.46% | 518,200 | 3439億4058万 | -6.57% | 33.9 | 2.54 |
| 01/16 | 1,428 | 1,442 | 1,413 | 1,423 | -0.56% | 769,400 | 3356億8128万 | -9.45% | 33.09 | 2.48 |
| 01/15 | 1,400 | 1,443 | 1,398 | 1,431 | -0.93% | 959,000 | 3375億6912万 | -9.69% | 33.28 | 2.49 |
| 01/11 | 1,472 | 1,483 | 1,441 | 1,444 | -2.4% | 743,000 | 3407億5485万 | -9.64% | 33.59 | 2.52 |
| 01/10 | 1,503 | 1,503 | 1,476 | 1,480 | -1.53% | 627,600 | 3491億3213万 | -8.22% | 34.42 | 2.58 |
| 01/09 | 1,496 | 1,508 | 1,492 | 1,503 | +0.91% | 725,000 | 3545億5967万 | -7.42% | 34.95 | 2.62 |
| 01/08 | 1,518 | 1,528 | 1,475 | 1,489 | -1.06% | 663,800 | 3513億7394万 | -8.76% | 34.64 | 2.6 |
| 01/07 | 1,503 | 1,518 | 1,478 | 1,505 | +3.72% | 716,000 | 3551億4962万 | -8.29% | 35.01 | 2.62 |
| 01/04 | 1,425 | 1,458 | 1,402 | 1,451 | -3.27% | 695,600 | 3424億671万 | -12.06% | 33.75 | 2.53 |
| 2018 |
| 12/28 | 1,481 | 1,528 | 1,471 | 1,500 | -0.66% | 908,200 | 3539億6972万 | -9.69% | 34.89 | 2.61 |
| 12/27 | 1,458 | 1,530 | 1,454 | 1,510 | +8.36% | 987,800 | 3563億2952万 | -9.53% | 35.13 | 2.63 |
| 12/26 | 1,390 | 1,406 | 1,372 | 1,394 | +1.01% | 839,200 | 3288億3787万 | -16.91% | 32.42 | 2.43 |
| 12/25 | 1,423 | 1,425 | 1,365 | 1,380 | -7.91% | 933,800 | 3255億3415万 | -18.47% | 32.09 | 2.4 |
| 12/21 | 1,545 | 1,548 | 1,483 | 1,498 | -4.59% | 921,600 | 3534億9776万 | -12.19% | 34.85 | 2.61 |
| 12/20 | 1,603 | 1,615 | 1,560 | 1,570 | -4.12% | 619,400 | 3704億8831万 | -8.35% | 36.52 | 2.74 |
| 12/19 | 1,633 | 1,655 | 1,618 | 1,638 | -0.46% | 387,600 | 3864億1694万 | -4.69% | 38.09 | 2.85 |
| 12/18 | 1,675 | 1,690 | 1,645 | 1,645 | -3.24% | 594,000 | 3881億8679万 | -4.53% | 38.27 | 2.87 |
| 12/17 | 1,700 | 1,705 | 1,678 | 1,700 | -0.58% | 377,800 | 4011億6568万 | -1.68% | 39.55 | 2.96 |
| 12/14 | 1,738 | 1,743 | 1,705 | 1,710 | -1.87% | 666,800 | 4035億2548万 | -1.5% | 39.78 | 2.98 |
| 12/13 | 1,755 | 1,755 | 1,715 | 1,743 | -0.29% | 479,800 | 4111億9482万 | +0.14% | 40.53 | 3.04 |
| 12/12 | 1,705 | 1,758 | 1,703 | 1,748 | +4.64% | 527,400 | 4123億7472万 | +0.32% | 40.65 | 3.05 |
| 12/11 | 1,680 | 1,693 | 1,658 | 1,670 | -0.89% | 548,000 | 3940億8629万 | -4.19% | 38.85 | 2.91 |
| 12/10 | 1,708 | 1,710 | 1,678 | 1,685 | -3.02% | 394,600 | 3976億2598万 | -3.49% | 39.2 | 2.94 |
| 12/07 | 1,703 | 1,740 | 1,703 | 1,738 | +2.66% | 592,600 | 4100億1493万 | -0.66% | 40.42 | 3.03 |
| 12/06 | 1,723 | 1,730 | 1,678 | 1,693 | -2.17% | 618,800 | 3993億9583万 | -3.23% | 39.37 | 2.95 |
| 12/05 | 1,715 | 1,740 | 1,700 | 1,730 | -1.14% | 440,000 | 4082億4508万 | -1.31% | 40.24 | 3.02 |
| 12/04 | 1,785 | 1,813 | 1,740 | 1,750 | -2.37% | 733,400 | 4129億6467万 | -0.11% | 40.71 | 3.05 |
| 12/03 | 1,828 | 1,833 | 1,788 | 1,793 | 0% | 409,600 | 4229億9382万 | +2.43% | 41.7 | 3.12 |
| 11/30 | 1,748 | 1,808 | 1,745 | 1,793 | +3.31% | 808,200 | 4229億9382万 | +2.55% | 41.7 | 3.12 |
| 11/29 | 1,750 | 1,778 | 1,733 | 1,735 | 0% | 574,800 | 4094億2498万 | -0.57% | 40.36 | 3.02 |
| 11/28 | 1,740 | 1,755 | 1,725 | 1,735 | +1.02% | 676,400 | 4094億2498万 | -0.74% | 40.36 | 3.02 |
| 11/27 | 1,713 | 1,738 | 1,703 | 1,718 | 0% | 576,000 | 4052億9533万 | -1.86% | 39.95 | 2.99 |
| 11/26 | 1,725 | 1,733 | 1,708 | 1,718 | -0.58% | 427,400 | 4052億9533万 | -2.19% | 39.95 | 2.99 |
| 11/22 | 1,713 | 1,740 | 1,705 | 1,728 | +1.32% | 387,400 | 4076億5513万 | -1.9% | 40.18 | 3.01 |
| 11/21 | 1,678 | 1,710 | 1,670 | 1,705 | -0.87% | 512,800 | 4023億1454万 | -3.45% | 39.66 | 2.97 |
| 11/20 | 1,728 | 1,750 | 1,703 | 1,720 | -2.41% | 605,400 | 4058億5396万 | -2.99% | 40.01 | 3 |
| 11/19 | 1,725 | 1,795 | 1,725 | 1,763 | +2.32% | 881,000 | 4158億8233万 | -0.87% | 41 | 3.07 |
| 11/16 | 1,698 | 1,730 | 1,683 | 1,723 | +2.68% | 632,800 | 4064億4387万 | -3.34% | 40.07 | 3 |
| 11/15 | 1,680 | 1,690 | 1,660 | 1,678 | -1.03% | 468,200 | 3958億2560万 | -6.23% | 39.02 | 2.92 |
| 11/14 | 1,740 | 1,743 | 1,658 | 1,695 | -3.83% | 1,272,800 | 3999億5492万 | -5.68% | 39.43 | 2.95 |
| 11/13 | 1,753 | 1,773 | 1,723 | 1,763 | -2.35% | 739,400 | 4158億8233万 | -2.52% | 41 | 3.07 |
| 11/12 | 1,840 | 1,845 | 1,803 | 1,805 | -2.83% | 488,400 | 4259億1070万 | -0.5% | 41.98 | 3.15 |
| 11/09 | 1,838 | 1,885 | 1,838 | 1,858 | +1.5% | 644,000 | 4382億9869万 | +2% | 43.21 | 3.24 |
| 11/08 | 1,820 | 1,845 | 1,815 | 1,830 | +2.52% | 391,400 | 4318億974万 | +0.16% | 42.57 | 3.19 |
| 11/07 | 1,783 | 1,800 | 1,760 | 1,785 | +0.85% | 438,000 | 4211億9147万 | -2.72% | 41.52 | 3.11 |
| 11/06 | 1,753 | 1,788 | 1,753 | 1,770 | +1.58% | 442,000 | 4176億5204万 | -4.07% | 41.17 | 3.08 |
| 11/05 | 1,758 | 1,780 | 1,743 | 1,743 | -1.41% | 401,400 | 4111億6310万 | -6.01% | 40.53 | 3.04 |
| 11/02 | 1,753 | 1,773 | 1,735 | 1,768 | +2.02% | 670,800 | 4170億6214万 | -5.18% | 41.11 | 3.08 |
| 11/01 | 1,788 | 1,793 | 1,725 | 1,733 | -3.21% | 617,600 | 4088億348万 | -7.4% | 40.3 | 3.02 |
| 10/31 | 1,730 | 1,798 | 1,720 | 1,790 | +4.68% | 723,600 | 4223億7128万 | -4.89% | 41.64 | 3.12 |
| 10/30 | 1,685 | 1,710 | 1,675 | 1,710 | +0.44% | 1,703,000 | 4034億9435万 | -9.52% | 39.77 | 2.98 |
