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 | 1/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 739 | 746 | 716 | 741 | -0.67% | 12,608,500 | 7706億4000万 | -6.56% | 8.98 | 0.87 |
| 03/28 | 777 | 779 | 746 | 746 | -5.57% | 8,801,500 | 7758億4000万 | -6.28% | 9.04 | 0.87 |
| 03/27 | 800 | 801 | 776 | 790 | -1.86% | 8,704,000 | 8216億 | -1.25% | 9.57 | 0.93 |
| 03/26 | 790 | 805 | 773 | 805 | +1.39% | 22,352,500 | 8372億 | +0.37% | 9.75 | 0.94 |
| 03/25 | 818 | 819 | 791 | 794 | -5.36% | 7,367,000 | 8257億6000万 | -1.12% | 9.62 | 0.93 |
| 03/22 | 824 | 842 | 821 | 839 | +2.44% | 7,376,000 | 8725億6000万 | +4.61% | 10.16 | 0.98 |
| 03/20 | 842 | 850 | 817 | 819 | -1.56% | 5,844,000 | 8517億6000万 | +2.63% | 9.92 | 0.96 |
| 03/19 | 829 | 836 | 820 | 832 | +0.85% | 5,584,500 | 8652億8000万 | +4.65% | 10.08 | 0.97 |
| 03/18 | 807 | 827 | 804 | 825 | +3.51% | 5,204,000 | 8580億 | +4.3% | 9.99 | 0.97 |
| 03/15 | 785 | 803 | 785 | 797 | +2.71% | 6,588,500 | 8288億8000万 | +1.4% | 9.66 | 0.93 |
| 03/14 | 778 | 792 | 768 | 776 | +3.05% | 6,605,500 | 8070億4000万 | -1.02% | 9.4 | 0.91 |
| 03/13 | 784 | 791 | 750 | 753 | -3.21% | 6,939,000 | 7831億2000万 | -3.95% | 9.12 | 0.88 |
| 03/12 | 782 | 790 | 774 | 778 | +1.3% | 5,326,000 | 8091億2000万 | -0.77% | 9.42 | 0.91 |
| 03/11 | 759 | 771 | 755 | 768 | -0.39% | 4,540,500 | 7987億2000万 | -2.04% | 9.3 | 0.9 |
| 03/08 | 793 | 797 | 770 | 771 | -3.5% | 5,417,000 | 8018億4000万 | -1.53% | 9.34 | 0.9 |
| 03/07 | 797 | 809 | 795 | 799 | -0.62% | 5,408,500 | 8309億6000万 | +2.04% | 9.68 | 0.94 |
| 03/06 | 818 | 823 | 798 | 804 | -1.83% | 7,843,000 | 8361億6000万 | +2.94% | 9.74 | 0.94 |
| 03/05 | 824 | 835 | 812 | 819 | -1.56% | 6,157,000 | 8517億6000万 | +5.13% | 9.92 | 0.96 |
| 03/04 | 803 | 833 | 799 | 832 | +5.45% | 7,555,000 | 8652億8000万 | +7.22% | 10.08 | 0.97 |
| 03/01 | 786 | 789 | 778 | 789 | -0.13% | 4,667,000 | 8205億6000万 | +1.94% | 9.56 | 0.92 |
| 02/28 | 797 | 813 | 789 | 790 | +0.25% | 8,413,500 | 8216億 | +2.2% | 9.57 | 0.93 |
| 02/27 | 781 | 792 | 779 | 788 | +1.42% | 6,130,500 | 8195億2000万 | +2.07% | 9.55 | 0.92 |
| 02/26 | 791 | 792 | 773 | 777 | -2.39% | 5,740,500 | 8080億8000万 | +0.78% | 9.41 | 0.91 |
| 02/25 | 812 | 813 | 790 | 796 | -1.12% | 6,187,000 | 8278億4000万 | +3.11% | 9.64 | 0.93 |
| 02/22 | 812 | 818 | 800 | 805 | -0.98% | 4,655,500 | 8372億 | +4.55% | 9.75 | 0.94 |
| 02/21 | 834 | 835 | 811 | 813 | -2.28% | 5,775,500 | 8455億2000万 | +5.86% | 9.85 | 0.95 |
| 02/20 | 842 | 852 | 830 | 832 | -2.58% | 8,030,000 | 8652億8000万 | +8.76% | 10.08 | 0.97 |
| 02/19 | 821 | 856 | 817 | 854 | +4.4% | 11,935,000 | 8881億6000万 | +11.93% | 10.35 | 1 |
| 02/18 | 792 | 824 | 790 | 818 | +5.82% | 8,222,500 | 8507億2000万 | +7.77% | 9.91 | 0.96 |
| 02/15 | 742 | 788 | 741 | 773 | +2.79% | 11,132,000 | 8039億2000万 | +2.25% | 9.36 | 0.91 |
| 02/14 | 752 | 760 | 741 | 752 | +1.35% | 6,831,000 | 7820億8000万 | -0.53% | 9.11 | 0.88 |
| 02/13 | 722 | 743 | 717 | 742 | +3.78% | 6,086,500 | 7716億8000万 | -1.85% | 8.99 | 0.87 |
| 02/12 | 722 | 724 | 706 | 715 | 0% | 5,096,000 | 7436億 | -5.42% | 8.66 | 0.84 |
| 02/08 | 727 | 734 | 707 | 715 | -3.51% | 6,751,500 | 7436億 | -5.42% | 8.66 | 0.84 |
| 02/07 | 768 | 770 | 740 | 741 | -3.52% | 4,251,000 | 7706億4000万 | -2.11% | 8.98 | 0.87 |
| 02/06 | 758 | 768 | 747 | 768 | +1.72% | 5,705,000 | 7987億2000万 | +1.59% | 9.3 | 0.9 |
| 02/05 | 780 | 780 | 754 | 755 | -3.7% | 5,528,000 | 7852億 | +0.4% | 9.15 | 0.88 |
| 02/04 | 768 | 784 | 766 | 784 | +3.98% | 7,014,500 | 8153億6000万 | +4.81% | 9.5 | 0.92 |
| 02/01 | 766 | 770 | 752 | 754 | -1.69% | 2,848,000 | 7841億6000万 | +1.34% | 9.13 | 0.88 |
| 01/31 | 761 | 771 | 754 | 767 | +2.68% | 6,379,000 | 7976億8000万 | +3.37% | 9.29 | 0.9 |
| 01/30 | 756 | 767 | 743 | 747 | +0.27% | 4,182,000 | 7768億8000万 | +0.95% | 9.05 | 0.88 |
| 01/29 | 748 | 753 | 740 | 745 | -1.72% | 4,170,500 | 7748億 | +0.68% | 9.03 | 0.87 |
| 01/28 | 760 | 771 | 757 | 758 | -1.81% | 3,696,500 | 7883億2000万 | +2.57% | 9.18 | 0.89 |
| 01/25 | 760 | 776 | 760 | 772 | +1.58% | 6,093,500 | 8028億8000万 | +4.61% | 9.35 | 0.9 |
| 01/24 | 747 | 762 | 744 | 760 | +0.4% | 5,351,000 | 7904億 | +3.12% | 9.21 | 0.89 |
| 01/23 | 755 | 770 | 746 | 757 | -2.2% | 5,098,500 | 7872億8000万 | +2.85% | 9.17 | 0.89 |
| 01/22 | 790 | 799 | 774 | 774 | -3.01% | 6,555,500 | 8049億6000万 | +5.45% | 9.38 | 0.91 |
| 01/21 | 780 | 802 | 773 | 798 | +5.7% | 9,642,500 | 8299億2000万 | +8.57% | 9.67 | 0.94 |
| 01/18 | 755 | 763 | 744 | 755 | +1.48% | 4,483,500 | 7852億 | +3% | 9.15 | 0.88 |
| 01/17 | 759 | 762 | 741 | 744 | -1.59% | 3,841,000 | 7737億6000万 | +1.22% | 9.01 | 0.87 |
| 01/16 | 783 | 784 | 745 | 756 | -1.69% | 7,346,500 | 7862億4000万 | +2.58% | 9.16 | 0.89 |
| 01/15 | 748 | 773 | 744 | 769 | +2.81% | 6,414,000 | 7997億6000万 | +4.06% | 9.32 | 0.9 |
| 01/11 | 760 | 761 | 747 | 748 | -0.93% | 4,735,500 | 7779億2000万 | +0.67% | 9.06 | 0.88 |
| 01/10 | 789 | 791 | 753 | 755 | -1.95% | 9,066,500 | 7852億 | +1.21% | 9.15 | 0.88 |
| 01/09 | 765 | 774 | 746 | 770 | +2.53% | 7,771,500 | 8008億 | +3.22% | 9.33 | 0.9 |
| 01/08 | 743 | 760 | 740 | 751 | +2.32% | 6,062,500 | 7810億4000万 | +0.54% | 9.1 | 0.88 |
| 01/07 | 756 | 766 | 734 | 734 | +0.69% | 8,148,500 | 7633億6000万 | -1.74% | 8.89 | 0.86 |
| 01/04 | 708 | 730 | 705 | 729 | +0.97% | 5,439,500 | 7581億6000万 | -2.67% | 8.83 | 0.85 |
| 2018 |
| 12/28 | 718 | 725 | 694 | 722 | -1.37% | 6,615,500 | 7508億8000万 | -3.86% | 8.75 | 0.85 |
| 12/27 | 735 | 744 | 720 | 732 | +10.08% | 10,026,000 | 7612億8000万 | -2.92% | 8.87 | 0.86 |
| 12/26 | 667 | 680 | 653 | 665 | +1.22% | 4,139,000 | 6916億 | -12.15% | 8.06 | 0.78 |
| 12/25 | 660 | 667 | 640 | 657 | -4.51% | 4,532,000 | 6832億8000万 | -14.01% | 7.96 | 0.77 |
| 12/21 | 700 | 707 | 675 | 688 | -2.82% | 6,344,500 | 7155億2000万 | -10.88% | 8.33 | 0.81 |
| 12/20 | 709 | 749 | 702 | 708 | -1.12% | 6,661,000 | 7363億2000万 | -9.23% | 8.58 | 0.83 |
| 12/19 | 713 | 730 | 686 | 716 | -2.98% | 10,275,500 | 7446億4000万 | -9.14% | 8.67 | 0.84 |
| 12/18 | 701 | 741 | 696 | 738 | +2.64% | 8,804,500 | 7675億2000万 | -7.4% | 8.94 | 0.86 |
| 12/17 | 730 | 738 | 712 | 719 | -2.57% | 5,291,000 | 7477億6000万 | -10.79% | 8.71 | 0.84 |
| 12/14 | 742 | 749 | 733 | 738 | -0.54% | 6,709,500 | 7675億2000万 | -9.56% | 8.94 | 0.86 |
| 12/13 | 742 | 756 | 737 | 742 | +0.68% | 7,842,000 | 7716億8000万 | -10.39% | 8.99 | 0.87 |
| 12/12 | 730 | 745 | 727 | 737 | +2.93% | 7,234,000 | 7664億8000万 | -11.95% | 8.93 | 0.86 |
| 12/11 | 767 | 768 | 712 | 716 | -8.32% | 8,908,500 | 7446億4000万 | -15.67% | 8.67 | 0.84 |
| 12/10 | 758 | 781 | 750 | 781 | +2.76% | 5,025,500 | 8122億4000万 | -9.19% | 9.46 | 0.92 |
| 12/07 | 790 | 791 | 748 | 760 | -4.52% | 6,806,000 | 7904億 | -12.64% | 9.21 | 0.89 |
| 12/06 | 799 | 813 | 787 | 796 | -0.25% | 5,616,000 | 8278億4000万 | -9.55% | 9.64 | 0.93 |
| 12/05 | 788 | 809 | 781 | 798 | -1.97% | 4,685,500 | 8299億2000万 | -10.24% | 9.67 | 0.94 |
| 12/04 | 857 | 859 | 814 | 814 | -4.57% | 5,654,000 | 8465億6000万 | -9.35% | 9.86 | 0.95 |
| 12/03 | 840 | 858 | 824 | 853 | +3.27% | 9,049,500 | 8871億2000万 | -5.75% | 10.33 | 1 |
| 11/30 | 780 | 838 | 771 | 826 | +7.41% | 13,960,500 | 8590億4000万 | -9.23% | 10.01 | 0.97 |
| 11/29 | 784 | 793 | 768 | 769 | -0.65% | 5,867,500 | 7997億6000万 | -16.14% | 9.32 | 0.9 |
| 11/28 | 774 | 779 | 760 | 774 | +0.26% | 5,027,500 | 8049億6000万 | -16.41% | 9.38 | 0.91 |
| 11/27 | 785 | 790 | 760 | 772 | +0.13% | 5,791,000 | 8028億8000万 | -17.43% | 9.35 | 0.9 |
| 11/26 | 752 | 780 | 748 | 771 | -1.03% | 5,722,000 | 8018億4000万 | -18.41% | 9.34 | 0.9 |
| 11/22 | 797 | 803 | 775 | 779 | -2.14% | 3,990,500 | 8101億6000万 | -18.51% | 9.44 | 0.91 |
| 11/21 | 784 | 800 | 777 | 796 | -2.21% | 6,396,000 | 8278億4000万 | -17.77% | 9.64 | 0.93 |
| 11/20 | 822 | 830 | 808 | 814 | -1.57% | 7,856,500 | 8465億6000万 | -17.11% | 9.86 | 0.95 |
| 11/19 | 856 | 857 | 816 | 827 | -3.61% | 7,648,500 | 8600億8000万 | -16.97% | 10.02 | 0.97 |
| 11/16 | 901 | 908 | 847 | 858 | -4.13% | 9,744,500 | 8923億2000万 | -15.05% | 10.39 | 1.01 |
| 11/15 | 930 | 949 | 890 | 895 | -2.29% | 5,411,000 | 9308億 | -12.6% | 10.84 | 1.05 |
| 11/14 | 906 | 922 | 888 | 916 | -1.82% | 6,038,500 | 9526億4000万 | -11.58% | 11.1 | 1.07 |
| 11/13 | 929 | 939 | 915 | 933 | -2.51% | 5,670,500 | 9703億2000万 | -11.06% | 11.3 | 1.09 |
| 11/12 | 974 | 984 | 951 | 957 | -2.05% | 5,869,500 | 9952億8000万 | -9.8% | 11.59 | 1.12 |
| 11/09 | 1,036 | 1,036 | 976 | 977 | -6.42% | 7,283,000 | 1兆160億 | -8.95% | 11.84 | 1.14 |
| 11/08 | 990 | 1,048 | 989 | 1,044 | +7.85% | 7,422,000 | 1兆857億 | -3.78% | 12.65 | 1.22 |
| 11/07 | 1,016 | 1,022 | 961 | 968 | -5.84% | 9,166,500 | 1兆67億 | -11.44% | 11.73 | 1.13 |
| 11/06 | 1,020 | 1,040 | 1,016 | 1,028 | +2.19% | 4,323,500 | 1兆691億 | -6.97% | 12.45 | 1.2 |
| 11/05 | 1,012 | 1,026 | 1,004 | 1,006 | -1.76% | 5,737,500 | 1兆462億 | -9.61% | 12.19 | 1.18 |
| 11/02 | 986 | 1,026 | 984 | 1,024 | +2.4% | 5,176,000 | 1兆649億 | -8.65% | 12.41 | 1.2 |
| 11/01 | 1,030 | 1,030 | 996 | 1,000 | -2.91% | 6,601,500 | 1兆400億 | -11.35% | 12.11 | 1.17 |
| 10/31 | 1,014 | 1,034 | 998 | 1,030 | +1.58% | 7,478,000 | 1兆712億 | -9.49% | 12.48 | 1.21 |
| 10/30 | 982 | 1,016 | 968 | 1,014 | +1% | 9,871,000 | 1兆545億 | -11.44% | 12.28 | 1.19 |
