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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,016 | 1,030 | 1,015 | 1,027 | +1.43% | 965,800 | 6434億1550万 | +1.88% | 19.88 | 2.8 |
| 03/28 | 1,021 | 1,025 | 1,008 | 1,013 | -2.17% | 678,200 | 6343億3125万 | +0.55% | 19.6 | 2.76 |
| 03/27 | 1,037 | 1,039 | 1,024 | 1,035 | +0.05% | 1,001,400 | 6484億2750万 | +2.78% | 20.04 | 2.82 |
| 03/26 | 1,009 | 1,039 | 1,007 | 1,035 | +4.07% | 1,616,000 | 6481億1425万 | +2.83% | 20.03 | 2.82 |
| 03/25 | 1,013 | 1,014 | 986 | 994 | -2.64% | 883,200 | 6227億4100万 | -1.09% | 19.24 | 2.71 |
| 03/22 | 1,025 | 1,026 | 1,017 | 1,021 | +0.2% | 838,800 | 6396億5650万 | +1.59% | 19.77 | 2.78 |
| 03/20 | 1,018 | 1,022 | 1,009 | 1,019 | +1.24% | 1,037,400 | 6384億350万 | +1.49% | 19.73 | 2.77 |
| 03/19 | 1,011 | 1,011 | 1,002 | 1,007 | -0.4% | 603,200 | 6305億7225万 | +0.25% | 19.49 | 2.74 |
| 03/18 | 1,000 | 1,012 | 997 | 1,011 | +2.28% | 904,200 | 6330億7825万 | +0.85% | 19.56 | 2.75 |
| 03/15 | 986 | 1,001 | 983 | 988 | +0.25% | 1,836,000 | 6189億8200万 | -1.1% | 19.13 | 2.69 |
| 03/14 | 1,008 | 1,008 | 986 | 986 | +0.05% | 1,227,400 | 6174億1575万 | -1.25% | 19.08 | 2.68 |
| 03/13 | 988 | 997 | 978 | 985 | -0.76% | 1,062,200 | 6171億250万 | -1.3% | 19.07 | 2.68 |
| 03/12 | 995 | 1,005 | 991 | 993 | +0.35% | 1,533,400 | 6218億125万 | -0.55% | 19.21 | 2.7 |
| 03/11 | 998 | 1,000 | 989 | 989 | -0.9% | 1,135,200 | 6196億850万 | -0.8% | 19.15 | 2.69 |
| 03/08 | 998 | 1,005 | 994 | 998 | -0.25% | 1,593,000 | 6252億4700万 | +0.2% | 19.32 | 2.72 |
| 03/07 | 1,001 | 1,004 | 994 | 1,001 | -0.69% | 1,231,000 | 6268億1325万 | +0.65% | 19.37 | 2.72 |
| 03/06 | 1,003 | 1,010 | 1,003 | 1,008 | +0.5% | 825,400 | 6311億9875万 | +1.66% | 19.51 | 2.74 |
| 03/05 | 1,016 | 1,020 | 1,000 | 1,003 | -1.62% | 1,487,200 | 6280億6625万 | +1.37% | 19.41 | 2.73 |
| 03/04 | 1,025 | 1,026 | 1,018 | 1,019 | +0.3% | 888,600 | 6384億350万 | +3.35% | 19.73 | 2.77 |
| 03/01 | 1,005 | 1,023 | 1,005 | 1,016 | +0.2% | 968,200 | 6365億2400万 | +3.46% | 19.67 | 2.77 |
| 02/28 | 1,008 | 1,018 | 1,008 | 1,014 | +0.6% | 1,391,200 | 6352億7100万 | +3.58% | 19.63 | 2.76 |
| 02/27 | 1,013 | 1,019 | 1,008 | 1,008 | -0.1% | 1,246,600 | 6315億1200万 | +3.38% | 19.52 | 2.74 |
| 02/26 | 1,017 | 1,018 | 1,005 | 1,009 | -0.15% | 605,600 | 6321億3850万 | +3.81% | 19.53 | 2.75 |
| 02/25 | 1,016 | 1,017 | 1,007 | 1,011 | +0.45% | 561,800 | 6330億7825万 | +4.28% | 19.56 | 2.75 |
| 02/22 | 1,005 | 1,011 | 1,003 | 1,006 | +0.05% | 511,200 | 6302億5900万 | +4.03% | 19.48 | 2.74 |
| 02/21 | 1,012 | 1,013 | 995 | 1,006 | -0.25% | 893,400 | 6299億4575万 | +4.3% | 19.47 | 2.74 |
| 02/20 | 997 | 1,013 | 997 | 1,008 | 0% | 645,800 | 6315億1200万 | +4.89% | 19.52 | 2.74 |
| 02/19 | 1,011 | 1,013 | 1,003 | 1,008 | -0.64% | 717,600 | 6315億1200万 | +5.22% | 19.52 | 2.74 |
| 02/18 | 1,016 | 1,022 | 1,005 | 1,015 | +1.91% | 627,800 | 6355億8425万 | +6.23% | 19.64 | 2.76 |
| 02/15 | 993 | 999 | 986 | 996 | -0.5% | 641,200 | 6236億8075万 | +4.57% | 19.27 | 2.71 |
| 02/14 | 1,009 | 1,013 | 1,001 | 1,001 | -1.09% | 772,800 | 6268億1325万 | +5.43% | 19.37 | 2.72 |
| 02/13 | 1,000 | 1,019 | 994 | 1,012 | +5.2% | 1,694,600 | 6337億475万 | +6.92% | 19.58 | 2.75 |
| 02/12 | 943 | 966 | 939 | 962 | +1.37% | 1,299,400 | 6023億7975万 | +1.96% | 18.61 | 2.62 |
| 02/08 | 954 | 958 | 943 | 949 | -1.66% | 766,000 | 5942億3525万 | +0.8% | 18.36 | 2.58 |
| 02/07 | 974 | 974 | 958 | 965 | -1.23% | 437,000 | 6042億5925万 | +2.61% | 18.67 | 2.63 |
| 02/06 | 980 | 983 | 973 | 977 | +0.41% | 522,200 | 6117億7725万 | +3.99% | 18.91 | 2.66 |
| 02/05 | 980 | 980 | 967 | 973 | -0.05% | 811,000 | 6092億7125万 | +4.01% | 18.83 | 2.65 |
| 02/04 | 967 | 979 | 963 | 973 | +1.41% | 712,200 | 6095億8450万 | +4.51% | 18.84 | 2.65 |
| 02/01 | 954 | 961 | 949 | 960 | +0.79% | 999,600 | 6011億2675万 | +3.39% | 18.58 | 2.61 |
| 01/31 | 959 | 964 | 946 | 952 | +1.01% | 1,452,000 | 5964億2800万 | +2.81% | 18.43 | 2.59 |
| 01/30 | 937 | 943 | 931 | 943 | +0.75% | 1,089,400 | 5904億7625万 | +1.78% | 18.25 | 2.57 |
| 01/29 | 933 | 941 | 927 | 936 | +1.03% | 958,400 | 5860億9075万 | +0.92% | 18.11 | 2.55 |
| 01/28 | 923 | 934 | 921 | 926 | -0.8% | 674,400 | 5801億3900万 | -0.32% | 17.93 | 2.52 |
| 01/25 | 923 | 939 | 919 | 934 | +0.38% | 977,800 | 5848億3775万 | +0.27% | 18.07 | 2.54 |
| 01/24 | 922 | 931 | 911 | 930 | +0.87% | 658,600 | 5826億4500万 | -0.43% | 18 | 2.53 |
| 01/23 | 926 | 931 | 919 | 922 | -1.44% | 971,800 | 5776億3300万 | -1.39% | 17.85 | 2.51 |
| 01/22 | 945 | 946 | 932 | 936 | -0.37% | 415,400 | 5860億9075万 | -0.05% | 18.11 | 2.55 |
| 01/21 | 945 | 948 | 933 | 939 | -0.42% | 622,600 | 5882億8350万 | +0.21% | 18.18 | 2.56 |
| 01/18 | 942 | 950 | 937 | 943 | +0.69% | 727,200 | 5907億8950万 | +0.53% | 18.26 | 2.57 |
| 01/17 | 942 | 948 | 929 | 937 | +0.21% | 881,000 | 5867億1725万 | -0.16% | 18.13 | 2.55 |
| 01/16 | 931 | 943 | 923 | 935 | +0.59% | 932,400 | 5854億6425万 | -0.48% | 18.09 | 2.54 |
| 01/15 | 921 | 941 | 916 | 929 | -0.91% | 917,000 | 5820億1850万 | -1.17% | 17.99 | 2.53 |
| 01/11 | 939 | 943 | 928 | 938 | +0.48% | 852,200 | 5873億4375万 | -0.48% | 18.15 | 2.55 |
| 01/10 | 928 | 938 | 921 | 933 | -0.43% | 812,000 | 5845億2450万 | -1.27% | 18.06 | 2.54 |
| 01/09 | 932 | 942 | 930 | 937 | +1.68% | 1,063,200 | 5870億3050万 | -1.06% | 18.14 | 2.55 |
| 01/08 | 936 | 938 | 920 | 922 | -1.5% | 1,173,800 | 5773億1975万 | -2.9% | 17.84 | 2.51 |
| 01/07 | 934 | 945 | 926 | 936 | +2.35% | 802,000 | 5860億9075万 | -1.63% | 18.11 | 2.55 |
| 01/04 | 905 | 917 | 892 | 914 | -1.14% | 1,054,800 | 5726億2100万 | -3.89% | 17.7 | 2.49 |
| 2018 |
| 12/28 | 916 | 930 | 910 | 925 | -1.18% | 1,056,000 | 5791億9925万 | -2.89% | 17.9 | 2.52 |
| 12/27 | 907 | 940 | 904 | 936 | +6.91% | 1,124,000 | 5860億9075万 | -1.73% | 18.11 | 2.55 |
| 12/26 | 875 | 898 | 862 | 875 | +1.69% | 964,200 | 5481億8750万 | -7.99% | 16.94 | 2.38 |
| 12/25 | 884 | 884 | 850 | 861 | -4.76% | 831,800 | 5391億325万 | -9.8% | 16.66 | 2.34 |
| 12/21 | 929 | 932 | 900 | 904 | -2.22% | 1,439,600 | 5660億4275万 | -5.69% | 17.49 | 2.46 |
| 12/20 | 942 | 951 | 922 | 924 | -2.84% | 895,200 | 5788億8600万 | -3.95% | 17.89 | 2.51 |
| 12/19 | 959 | 959 | 942 | 951 | -0.68% | 823,000 | 5958億150万 | -1.35% | 18.41 | 2.59 |
| 12/18 | 979 | 983 | 956 | 958 | -3.04% | 829,200 | 5998億7375万 | -0.78% | 18.54 | 2.61 |
| 12/17 | 981 | 988 | 975 | 988 | +0.66% | 804,200 | 6186億6875万 | +2.01% | 19.12 | 2.69 |
| 12/14 | 990 | 992 | 970 | 981 | -0.91% | 1,448,800 | 6145億9650万 | +1.13% | 18.99 | 2.67 |
| 12/13 | 980 | 992 | 973 | 990 | +1.85% | 1,083,600 | 6202億3500万 | +1.85% | 19.17 | 2.69 |
| 12/12 | 964 | 974 | 959 | 972 | +2.05% | 1,197,600 | 6089億5800万 | -0.1% | 18.82 | 2.65 |
| 12/11 | 957 | 957 | 946 | 953 | +0.53% | 892,000 | 5967億4125万 | -2.31% | 18.44 | 2.59 |
| 12/10 | 945 | 950 | 937 | 948 | -2.67% | 789,600 | 5936億875万 | -3.02% | 18.34 | 2.58 |
| 12/07 | 964 | 975 | 961 | 974 | +3.95% | 1,445,200 | 6098億9775万 | -0.66% | 18.85 | 2.65 |
| 12/06 | 945 | 947 | 923 | 937 | -2.5% | 1,636,400 | 5867億1725万 | -4.63% | 18.13 | 2.55 |
| 12/05 | 942 | 965 | 941 | 961 | +0.42% | 841,000 | 6017億5325万 | -2.49% | 18.6 | 2.61 |
| 12/04 | 969 | 974 | 956 | 957 | -2.35% | 1,418,400 | 5992億4725万 | -2.99% | 18.52 | 2.6 |
| 12/03 | 1,008 | 1,010 | 975 | 980 | -2.73% | 1,504,000 | 6136億5675万 | -0.76% | 18.96 | 2.67 |
| 11/30 | 988 | 1,015 | 985 | 1,007 | +1.46% | 4,393,400 | 6308億8550万 | +2.03% | 19.5 | 2.74 |
| 11/29 | 998 | 1,007 | 990 | 993 | +0.61% | 1,015,200 | 6218億125万 | +0.66% | 19.21 | 2.7 |
| 11/28 | 967 | 989 | 964 | 987 | +2.44% | 1,274,000 | 6180億4225万 | +0.05% | 19.1 | 2.68 |
| 11/27 | 951 | 966 | 944 | 963 | +1.32% | 956,000 | 6033億1950万 | -2.33% | 18.64 | 2.62 |
| 11/26 | 944 | 956 | 932 | 951 | +1.71% | 1,372,600 | 5954億8825万 | -3.7% | 18.4 | 2.59 |
| 11/22 | 928 | 936 | 924 | 935 | +1.25% | 1,218,200 | 5854億6425万 | -5.51% | 18.09 | 2.54 |
| 11/21 | 900 | 926 | 900 | 923 | +0.54% | 1,139,200 | 5782億5950万 | -6.96% | 17.87 | 2.51 |
| 11/20 | 933 | 943 | 918 | 918 | -2.65% | 1,880,000 | 5751億2700万 | -7.74% | 17.77 | 2.5 |
| 11/19 | 954 | 958 | 943 | 943 | -1.46% | 1,641,600 | 5907億8950万 | -5.51% | 18.26 | 2.57 |
| 11/16 | 988 | 995 | 956 | 957 | -3.82% | 1,863,600 | 5995億6050万 | -4.2% | 18.53 | 2.6 |
| 11/15 | 967 | 995 | 964 | 995 | +1.32% | 1,036,600 | 6233億6750万 | -0.6% | 19.26 | 2.71 |
| 11/14 | 994 | 996 | 981 | 982 | -0.36% | 1,317,000 | 6152億2300万 | -2% | 19.01 | 2.67 |
| 11/13 | 986 | 1,003 | 968 | 986 | -4.69% | 1,374,600 | 6174億1575万 | -1.94% | 19.08 | 2.68 |
| 11/12 | 1,021 | 1,037 | 1,019 | 1,034 | 0% | 774,600 | 6478億100万 | +2.68% | 20.02 | 2.81 |
| 11/09 | 1,044 | 1,044 | 1,026 | 1,034 | -0.24% | 544,400 | 6478億100万 | +2.68% | 20.02 | 2.81 |
| 11/08 | 1,036 | 1,042 | 1,031 | 1,037 | +2.47% | 881,200 | 6493億6725万 | +2.83% | 20.07 | 2.82 |
| 11/07 | 1,019 | 1,025 | 1,007 | 1,012 | -0.39% | 884,800 | 6337億475万 | +0.25% | 19.58 | 2.75 |
| 11/06 | 1,010 | 1,020 | 1,004 | 1,016 | +0.54% | 688,000 | 6362億1075万 | +0.35% | 19.66 | 2.76 |
| 11/05 | 1,013 | 1,016 | 1,005 | 1,010 | -0.69% | 736,800 | 6327億6500万 | -0.3% | 19.55 | 2.75 |
| 11/02 | 1,014 | 1,025 | 1,003 | 1,017 | +0.39% | 877,400 | 6371億5050万 | +0.2% | 19.69 | 2.77 |
| 11/01 | 1,009 | 1,020 | 1,006 | 1,013 | -0.54% | 1,088,800 | 6346億4450万 | -0.3% | 19.61 | 2.76 |
| 10/31 | 999 | 1,021 | 995 | 1,019 | +3.56% | 1,396,200 | 6380億9025万 | +0.05% | 19.72 | 2.77 |
| 10/30 | 981 | 993 | 978 | 984 | +0.98% | 1,264,000 | 6161億6275万 | -3.58% | 19.04 | 2.68 |
