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 | 2,820 | 2,864 | 2,801 | 2,860 | +1.96% | 918,800 | 3728億1015万 | +5.81% | 39.9 | 5.75 |
| 03/28 | 2,869 | 2,869 | 2,803 | 2,805 | -2.26% | 652,700 | 3656億4072万 | +4.28% | 39.14 | 5.64 |
| 03/27 | 2,841 | 2,875 | 2,821 | 2,870 | +0.31% | 740,500 | 3741億1368万 | +7.13% | 40.04 | 5.77 |
| 03/26 | 2,830 | 2,894 | 2,828 | 2,861 | +2.14% | 1,064,200 | 3729億4050万 | +7.39% | 39.92 | 5.75 |
| 03/25 | 2,835 | 2,849 | 2,770 | 2,801 | -3.71% | 1,117,100 | 3651億1931万 | +5.74% | 39.08 | 5.63 |
| 03/22 | 2,895 | 2,947 | 2,884 | 2,909 | +1.32% | 1,178,600 | 3791億9745万 | +10.44% | 40.59 | 5.85 |
| 03/20 | 2,825 | 2,916 | 2,825 | 2,871 | +1.09% | 1,444,700 | 3742億4403万 | +9.75% | 40.06 | 5.77 |
| 03/19 | 2,800 | 2,843 | 2,772 | 2,840 | +0.39% | 946,800 | 3702億308万 | +9.27% | 39.63 | 5.71 |
| 03/18 | 2,735 | 2,829 | 2,727 | 2,829 | +5.09% | 1,255,300 | 3687億6920万 | +9.65% | 39.47 | 5.69 |
| 03/15 | 2,640 | 2,697 | 2,634 | 2,692 | +1.66% | 830,800 | 3509億1081万 | +5.24% | 37.56 | 5.41 |
| 03/14 | 2,665 | 2,667 | 2,618 | 2,648 | -0.3% | 538,700 | 3451億7527万 | +4.01% | 36.95 | 5.32 |
| 03/13 | 2,639 | 2,678 | 2,625 | 2,656 | +0.91% | 717,500 | 3462億1809万 | +4.57% | 37.06 | 5.34 |
| 03/12 | 2,652 | 2,661 | 2,623 | 2,632 | +0.92% | 502,000 | 3430億8962万 | +3.99% | 36.72 | 5.29 |
| 03/11 | 2,614 | 2,649 | 2,589 | 2,608 | -0.04% | 595,000 | 3399億6114万 | +3.33% | 36.39 | 5.24 |
| 03/08 | 2,560 | 2,622 | 2,543 | 2,609 | -0.57% | 691,900 | 3400億9149万 | +3.74% | 36.4 | 5.24 |
| 03/07 | 2,692 | 2,702 | 2,610 | 2,624 | -2.96% | 960,100 | 3420億4679万 | +4.75% | 36.61 | 5.27 |
| 03/06 | 2,633 | 2,710 | 2,604 | 2,704 | +3.32% | 1,057,800 | 3524億7505万 | +8.25% | 37.73 | 5.43 |
| 03/05 | 2,607 | 2,656 | 2,605 | 2,617 | -1.36% | 642,800 | 3411億3432万 | +5.27% | 36.51 | 5.26 |
| 03/04 | 2,659 | 2,685 | 2,626 | 2,653 | +1.88% | 792,200 | 3458億2703万 | +7.02% | 37.02 | 5.33 |
| 03/01 | 2,542 | 2,604 | 2,529 | 2,604 | +3.13% | 735,700 | 3394億3973万 | +5.51% | 36.33 | 5.23 |
| 02/28 | 2,580 | 2,580 | 2,501 | 2,525 | -2.17% | 883,400 | 3291億4183万 | +2.77% | 35.23 | 5.07 |
| 02/27 | 2,596 | 2,619 | 2,558 | 2,581 | -1.71% | 1,354,800 | 3364億4160万 | +5.48% | 36.01 | 5.19 |
| 02/26 | 2,584 | 2,655 | 2,582 | 2,626 | +0.65% | 1,080,000 | 3423億750万 | +7.8% | 36.64 | 5.28 |
| 02/25 | 2,556 | 2,644 | 2,543 | 2,609 | +2.27% | 1,108,300 | 3400億9149万 | +7.63% | 36.4 | 5.24 |
| 02/22 | 2,505 | 2,568 | 2,491 | 2,551 | +0.79% | 795,100 | 3325億3101万 | +5.76% | 35.59 | 5.13 |
| 02/21 | 2,518 | 2,548 | 2,464 | 2,531 | +0.52% | 896,600 | 3299億2394万 | +5.37% | 35.31 | 5.09 |
| 02/20 | 2,492 | 2,560 | 2,481 | 2,518 | +0.6% | 911,800 | 3282億2935万 | +5.36% | 35.13 | 5.06 |
| 02/19 | 2,490 | 2,524 | 2,456 | 2,503 | +0.64% | 723,700 | 3262億7405万 | +5.17% | 34.92 | 5.03 |
| 02/18 | 2,493 | 2,514 | 2,452 | 2,487 | +2.3% | 894,600 | 3241億8840万 | +4.85% | 34.7 | 5 |
| 02/15 | 2,404 | 2,457 | 2,404 | 2,431 | -0.9% | 559,100 | 3168億8862万 | +2.66% | 33.92 | 4.89 |
| 02/14 | 2,445 | 2,511 | 2,428 | 2,453 | +0.12% | 860,700 | 3197億5639万 | +3.41% | 34.23 | 4.93 |
| 02/13 | 2,399 | 2,489 | 2,378 | 2,450 | +3.46% | 1,106,800 | 3193億6534万 | +3.2% | 34.18 | 4.92 |
| 02/12 | 2,325 | 2,378 | 2,311 | 2,368 | +3.91% | 1,055,000 | 3086億7637万 | -0.55% | 33.04 | 4.76 |
| 02/08 | 2,338 | 2,356 | 2,258 | 2,279 | -4.56% | 1,269,500 | 2970億7494万 | -4.72% | 31.8 | 4.58 |
| 02/07 | 2,490 | 2,529 | 2,360 | 2,388 | -4.17% | 1,229,900 | 3112億8344万 | -1.04% | 33.32 | 4.8 |
| 02/06 | 2,480 | 2,589 | 2,461 | 2,492 | +2.42% | 1,773,300 | 3248億4017万 | +2.47% | 34.77 | 5.01 |
| 02/05 | 2,460 | 2,478 | 2,420 | 2,433 | -1.38% | 979,800 | 3171億4933万 | -0.16% | 33.95 | 4.89 |
| 02/04 | 2,380 | 2,475 | 2,380 | 2,467 | +4.09% | 1,442,700 | 3215億8134万 | +0.94% | 34.42 | 4.96 |
| 02/01 | 2,393 | 2,424 | 2,365 | 2,370 | +0.68% | 1,333,500 | 3089億3708万 | -3.46% | 33.07 | 4.76 |
| 01/31 | 2,256 | 2,420 | 2,216 | 2,354 | -4.15% | 4,584,900 | 3068億5143万 | -4.7% | 32.84 | 4.73 |
| 01/30 | 2,419 | 2,465 | 2,392 | 2,456 | +2.25% | 1,814,200 | 3201億4745万 | -1.48% | 34.27 | 4.94 |
| 01/29 | 2,389 | 2,407 | 2,306 | 2,402 | -1.92% | 1,921,100 | 3131億838万 | -4.15% | 33.51 | 4.83 |
| 01/28 | 2,409 | 2,510 | 2,385 | 2,449 | +3.25% | 1,805,600 | 3192億3498万 | -3.01% | 34.17 | 4.92 |
| 01/25 | 2,298 | 2,402 | 2,272 | 2,372 | +2.2% | 1,471,000 | 3091億9779万 | -6.72% | 33.1 | 4.77 |
| 01/24 | 2,262 | 2,326 | 2,244 | 2,321 | +1.98% | 879,700 | 3025億4977万 | -9.55% | 32.38 | 4.66 |
| 01/23 | 2,288 | 2,300 | 2,241 | 2,276 | -1.39% | 842,700 | 2966億8388万 | -12.12% | 31.76 | 4.57 |
| 01/22 | 2,374 | 2,375 | 2,293 | 2,308 | -1.33% | 621,900 | 3008億5518万 | -11.67% | 32.2 | 4.64 |
| 01/21 | 2,350 | 2,374 | 2,321 | 2,339 | +1.12% | 711,000 | 3048億9613万 | -11.17% | 32.64 | 4.7 |
| 01/18 | 2,318 | 2,380 | 2,294 | 2,313 | +0.65% | 1,078,300 | 3015億695万 | -12.91% | 32.27 | 4.65 |
| 01/17 | 2,265 | 2,325 | 2,251 | 2,298 | +2.96% | 1,356,800 | 2995億5165万 | -14.19% | 32.06 | 4.62 |
| 01/16 | 2,190 | 2,257 | 2,131 | 2,232 | -1.11% | 2,455,500 | 2909億4834万 | -17.49% | 31.14 | 4.49 |
| 01/15 | 2,244 | 2,348 | 2,235 | 2,257 | -1.61% | 2,236,900 | 2942億717万 | -17.51% | 31.49 | 4.54 |
| 01/11 | 2,400 | 2,439 | 2,288 | 2,294 | -4.81% | 2,336,100 | 2990億3024万 | -17.15% | 32.01 | 4.61 |
| 01/10 | 2,501 | 2,528 | 2,401 | 2,410 | -4.71% | 1,224,200 | 3141億5121万 | -13.81% | 33.63 | 4.84 |
| 01/09 | 2,493 | 2,542 | 2,441 | 2,529 | +1.53% | 1,407,800 | 3296億6324万 | -10.22% | 35.29 | 5.08 |
| 01/08 | 2,597 | 2,650 | 2,471 | 2,491 | -4.78% | 2,023,100 | 3247億982万 | -12.13% | 34.76 | 5.01 |
| 01/07 | 2,787 | 2,827 | 2,609 | 2,616 | -1.47% | 1,346,500 | 3410億397万 | -8.31% | 36.5 | 5.26 |
| 01/04 | 2,726 | 2,745 | 2,576 | 2,655 | -5.42% | 1,216,700 | 3460億8774万 | -7.39% | 37.04 | 5.34 |
| 2018 |
| 12/28 | 2,842 | 2,869 | 2,762 | 2,807 | -1.58% | 520,800 | 3659億143万 | -2.4% | 39.16 | 5.64 |
| 12/27 | 2,819 | 2,903 | 2,767 | 2,852 | +8.4% | 1,019,200 | 3717億6732万 | -0.73% | 39.79 | 5.73 |
| 12/26 | 2,597 | 2,712 | 2,562 | 2,631 | +1.23% | 581,300 | 3429億5926万 | -8.36% | 36.71 | 5.29 |
| 12/25 | 2,565 | 2,641 | 2,532 | 2,599 | -4.97% | 649,300 | 3387億8796万 | -9.73% | 36.26 | 5.22 |
| 12/21 | 2,750 | 2,788 | 2,675 | 2,735 | -1.12% | 951,600 | 3565億1600万 | -5.2% | 38.16 | 5.5 |
| 12/20 | 2,851 | 2,890 | 2,732 | 2,766 | -5.18% | 888,500 | 3605億5695万 | -4.12% | 38.59 | 5.56 |
| 12/19 | 2,860 | 2,930 | 2,820 | 2,917 | +4.63% | 704,200 | 3802億4028万 | +1.25% | 40.7 | 5.86 |
| 12/18 | 2,793 | 2,851 | 2,737 | 2,788 | -2.79% | 697,800 | 3634億2472万 | -2.89% | 38.9 | 5.6 |
| 12/17 | 2,857 | 2,879 | 2,805 | 2,868 | -1.34% | 529,400 | 3738億5297万 | 0% | 40.02 | 5.76 |
| 12/14 | 2,932 | 3,015 | 2,906 | 2,907 | -1.06% | 1,061,400 | 3789億3675万 | +1.68% | 40.56 | 5.84 |
| 12/13 | 2,951 | 2,955 | 2,846 | 2,938 | +0.1% | 679,800 | 3829億7770万 | +3.05% | 40.99 | 5.9 |
| 12/12 | 2,854 | 2,966 | 2,845 | 2,935 | +3.71% | 576,800 | 3825億8664万 | +3.42% | 40.95 | 5.9 |
| 12/11 | 2,865 | 2,877 | 2,788 | 2,830 | +0.21% | 616,800 | 3688億9955万 | +0.18% | 39.49 | 5.69 |
| 12/10 | 2,831 | 2,888 | 2,785 | 2,824 | -3.02% | 542,900 | 3681億1743万 | +0.28% | 39.4 | 5.68 |
| 12/07 | 2,901 | 2,940 | 2,872 | 2,912 | +1.64% | 579,900 | 3795億8851万 | +3.63% | 40.63 | 5.85 |
| 12/06 | 2,968 | 2,969 | 2,815 | 2,865 | -3.44% | 651,200 | 3734億6191万 | +2.5% | 39.97 | 5.76 |
| 12/05 | 2,922 | 2,993 | 2,882 | 2,967 | -1.59% | 870,000 | 3867億5794万 | +6.69% | 41.4 | 5.96 |
| 12/04 | 3,045 | 3,155 | 3,015 | 3,015 | -1.79% | 901,800 | 3930億1489万 | +9.64% | 42.07 | 6.06 |
| 12/03 | 2,990 | 3,090 | 2,966 | 3,070 | +3.65% | 804,200 | 4001億8432万 | +12.95% | 42.83 | 6.17 |
| 12/01 | 株式分割 1→2 |
| 11/30 | 2,968 | 2,978 | 2,918 | 2,962 | +0.17% | 877,300 | 3861億617万 | +10.4% | 41.33 | 5.95 |
| 11/29 | 2,965 | 3,000 | 2,901 | 2,957 | -0.1% | 1,191,000 | 3854億5441万 | +11.46% | 41.26 | 5.94 |
| 11/28 | 2,958 | 2,998 | 2,929 | 2,960 | 0% | 862,700 | 3858億4547万 | +12.76% | 41.3 | 5.95 |
| 11/27 | 2,965 | 2,985 | 2,905 | 2,960 | 0% | 932,400 | 3858億4547万 | +14.02% | 43.59 | 6.28 |
| 11/26 | 2,890 | 2,980 | 2,865 | 2,960 | +3.32% | 1,293,200 | 3858億4547万 | +15.13% | 43.59 | 6.28 |
| 11/22 | 2,775 | 2,865 | 2,755 | 2,865 | +4.75% | 1,353,800 | 3734億6191万 | +12.71% | 42.19 | 6.08 |
| 11/21 | 2,765 | 2,805 | 2,700 | 2,735 | -3.01% | 1,175,600 | 3565億1600万 | +8.7% | 40.28 | 5.8 |
| 11/20 | 2,785 | 2,840 | 2,775 | 2,820 | +0.18% | 1,127,200 | 3675億9602万 | +12.89% | 41.53 | 5.98 |
| 11/19 | 2,760 | 2,835 | 2,760 | 2,815 | +1.81% | 974,000 | 3669億4425万 | +13.83% | 41.46 | 5.97 |
| 11/16 | 2,735 | 2,815 | 2,725 | 2,765 | +1.47% | 1,843,400 | 3604億2659万 | +12.72% | 40.72 | 5.87 |
| 11/15 | 2,660 | 2,755 | 2,660 | 2,725 | +2.06% | 1,203,800 | 3552億1247万 | +11.73% | 40.13 | 5.78 |
| 11/14 | 2,665 | 2,700 | 2,620 | 2,670 | +0.19% | 1,102,200 | 3480億4304万 | +10.15% | 39.32 | 5.66 |
| 11/13 | 2,650 | 2,705 | 2,615 | 2,665 | -1.84% | 1,469,600 | 3473億9127万 | +10.31% | 39.25 | 5.65 |
| 11/12 | 2,655 | 2,740 | 2,635 | 2,715 | +2.45% | 1,649,200 | 3539億893万 | +12.75% | 39.98 | 5.76 |
| 11/09 | 2,675 | 2,710 | 2,605 | 2,650 | -2.03% | 1,103,200 | 3454億3598万 | +10.42% | 39.03 | 5.62 |
| 11/08 | 2,645 | 2,710 | 2,625 | 2,705 | +4.24% | 1,521,600 | 3526億540万 | +12.94% | 39.84 | 5.74 |
| 11/07 | 2,625 | 2,640 | 2,560 | 2,595 | -0.57% | 1,375,200 | 3382億6655万 | +8.35% | 38.22 | 5.5 |
| 11/06 | 2,630 | 2,640 | 2,560 | 2,610 | -0.38% | 1,028,400 | 3402億2185万 | +8.8% | 38.44 | 5.54 |
| 11/05 | 2,605 | 2,645 | 2,575 | 2,620 | -2.06% | 1,208,400 | 3415億2538万 | +8.99% | 38.59 | 5.56 |
| 11/02 | 2,590 | 2,690 | 2,550 | 2,675 | +5.31% | 2,549,800 | 3486億9481万 | +10.95% | 39.4 | 5.67 |
| 11/01 | 2,495 | 2,575 | 2,423 | 2,540 | +1.8% | 2,660,600 | 3310億9712万 | +5.26% | 37.41 | 5.39 |
| 10/31 | 2,470 | 2,505 | 2,390 | 2,495 | +13.28% | 4,385,800 | 3252億3123万 | +2.97% | 36.74 | 5.29 |
| 10/30 | 2,180 | 2,263 | 2,083 | 2,203 | -0.45% | 2,954,400 | 2871億292万 | -9.51% | 32.44 | 4.67 |
