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 |
|---|
| 2022 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 523 | 554 | 512 | 520 | +2.36% | 671,200 | 217億5697万 | +5.59% | 21.97 | 4.38 |
| 03/28 | 519 | 520 | 504 | 508 | -3.43% | 244,800 | 212億5440万 | +3.57% | 21.46 | 4.28 |
| 03/27 | 520 | 529 | 511 | 526 | +2.34% | 315,600 | 220億825万 | +7.46% | 22.23 | 4.44 |
| 03/26 | 509 | 517 | 506 | 514 | +1.68% | 294,000 | 215億568万 | +5.44% | 21.72 | 4.33 |
| 03/25 | 516 | 519 | 501 | 505 | -4.9% | 415,600 | 211億4970万 | +4.12% | 21.36 | 4.26 |
| 03/22 | 527 | 537 | 519 | 531 | +0.85% | 289,600 | 222億3859万 | +10.17% | 22.46 | 4.48 |
| 03/20 | 524 | 530 | 514 | 527 | -0.66% | 310,000 | 220億5013万 | +9.92% | 22.27 | 4.44 |
| 03/19 | 502 | 540 | 493 | 530 | +5.37% | 796,400 | 221億9671万 | +11.34% | 22.42 | 4.47 |
| 03/18 | 490 | 510 | 490 | 503 | +2.86% | 411,400 | 210億6594万 | +6.57% | 21.27 | 4.25 |
| 03/15 | 491 | 505 | 486 | 489 | -0.2% | 400,400 | 204億7961万 | +4.49% | 20.68 | 4.13 |
| 03/14 | 486 | 493 | 482 | 490 | +2.08% | 374,000 | 205億2149万 | +5.38% | 20.72 | 4.14 |
| 03/13 | 477 | 487 | 473 | 480 | +0.63% | 249,800 | 201億268万 | +3.9% | 20.3 | 4.05 |
| 03/12 | 466 | 481 | 466 | 477 | +4.15% | 266,400 | 199億7704万 | +3.92% | 20.17 | 4.03 |
| 03/11 | 464 | 466 | 450 | 458 | -0.11% | 274,600 | 191億8131万 | 0% | 19.37 | 3.87 |
| 03/08 | 466 | 469 | 453 | 459 | -3.27% | 544,800 | 192億225万 | +0.55% | 19.39 | 3.87 |
| 03/07 | 500 | 505 | 469 | 474 | -5.77% | 731,000 | 198億5140万 | +4.41% | 20.05 | 4 |
| 03/06 | 483 | 506 | 483 | 503 | +3.5% | 457,200 | 210億6594万 | +11.53% | 21.27 | 4.25 |
| 03/05 | 490 | 494 | 481 | 486 | -1.82% | 411,000 | 203億5397万 | +8.48% | 20.55 | 4.1 |
| 03/04 | 485 | 501 | 485 | 495 | +4.87% | 755,400 | 207億3089万 | +11.24% | 20.94 | 4.18 |
| 03/01 | 471 | 479 | 469 | 472 | +0.21% | 232,600 | 197億6764万 | +7.03% | 19.96 | 3.98 |
| 02/28 | 478 | 488 | 471 | 471 | -2.38% | 300,800 | 197億2576万 | +7.53% | 19.92 | 3.98 |
| 02/27 | 472 | 485 | 472 | 483 | +1.79% | 277,000 | 202億738万 | +10.67% | 20.41 | 4.07 |
| 02/26 | 479 | 487 | 470 | 474 | -0.63% | 393,200 | 198億5140万 | +9.47% | 20.05 | 4 |
| 02/25 | 467 | 481 | 460 | 477 | +3.02% | 480,800 | 199億7704万 | +10.93% | 20.17 | 4.03 |
| 02/22 | 463 | 469 | 458 | 463 | -0.43% | 258,400 | 193億9071万 | +8.18% | 19.58 | 3.91 |
| 02/21 | 465 | 474 | 462 | 465 | -0.64% | 306,400 | 194億7447万 | +9.15% | 19.67 | 3.92 |
| 02/20 | 477 | 479 | 459 | 468 | -0.74% | 386,600 | 196億12万 | +10.38% | 19.79 | 3.95 |
| 02/19 | 466 | 478 | 463 | 472 | +1.73% | 331,200 | 197億4670万 | +11.73% | 19.94 | 3.98 |
| 02/18 | 472 | 494 | 458 | 464 | +2.66% | 614,000 | 194億1165万 | +10.89% | 19.6 | 3.91 |
| 02/15 | 451 | 464 | 445 | 452 | +1.57% | 547,800 | 189億909万 | +8.53% | 19.1 | 3.81 |
| 02/14 | 447 | 458 | 444 | 445 | -0.22% | 464,800 | 186億1592万 | +7.63% | 18.8 | 3.75 |
| 02/13 | 437 | 450 | 426 | 446 | +3.01% | 445,200 | 186億5780万 | +8.13% | 18.84 | 3.76 |
| 02/12 | 411 | 438 | 408 | 433 | +6.92% | 526,800 | 181億1335万 | +5.49% | 18.29 | 3.65 |
| 02/08 | 402 | 410 | 401 | 405 | -1.46% | 239,600 | 169億4070万 | -0.61% | 17.11 | 3.41 |
| 02/07 | 425 | 427 | 409 | 411 | -2.38% | 326,600 | 171億9198万 | +1.11% | 17.36 | 3.46 |
| 02/06 | 420 | 437 | 412 | 421 | +0.96% | 579,400 | 176億1079万 | +3.57% | 17.78 | 3.55 |
| 02/05 | 428 | 428 | 393 | 417 | -5.45% | 1,562,000 | 174億4326万 | +2.84% | 17.62 | 3.52 |
| 02/04 | 420 | 446 | 420 | 441 | +7.18% | 870,400 | 184億4840万 | +9.58% | 18.63 | 3.72 |
| 02/01 | 424 | 425 | 408 | 411 | -1.2% | 291,600 | 172億1292万 | +2.75% | 17.38 | 3.47 |
| 01/31 | 408 | 419 | 406 | 416 | +4.52% | 301,600 | 174億2232万 | +4% | 17.59 | 3.51 |
| 01/30 | 416 | 416 | 398 | 398 | -3.16% | 245,600 | 166億6847万 | -0.5% | 16.83 | 3.36 |
| 01/29 | 405 | 413 | 398 | 411 | +0.61% | 271,400 | 172億1292万 | +2.75% | 17.38 | 3.47 |
| 01/28 | 412 | 419 | 407 | 409 | +0.37% | 193,400 | 171億822万 | +1.87% | 17.28 | 3.45 |
| 01/25 | 409 | 418 | 405 | 407 | -0.37% | 256,400 | 170億4540万 | +0.99% | 17.21 | 3.44 |
| 01/24 | 402 | 411 | 395 | 409 | +2.13% | 199,400 | 171億822万 | +0.86% | 17.28 | 3.45 |
| 01/23 | 400 | 408 | 387 | 400 | -1.23% | 342,800 | 167億5224万 | -1.72% | 16.92 | 3.38 |
| 01/22 | 417 | 420 | 403 | 405 | -1.34% | 209,000 | 169億6164万 | -0.98% | 17.13 | 3.42 |
| 01/21 | 428 | 437 | 410 | 411 | -2.84% | 377,200 | 171億8968万 | -0.12% | 17.46 | 3.48 |
| 01/18 | 424 | 430 | 419 | 423 | -0.35% | 294,800 | 176億9218万 | +2.3% | 17.97 | 3.59 |
| 01/17 | 415 | 424 | 409 | 424 | +3.29% | 352,400 | 177億5500万 | +2.17% | 18.03 | 3.6 |
| 01/16 | 413 | 423 | 405 | 411 | +1.36% | 422,400 | 171億8968万 | -1.79% | 17.46 | 3.48 |
| 01/15 | 391 | 409 | 389 | 405 | +3.18% | 320,000 | 169億5937万 | -4.03% | 17.22 | 3.44 |
| 01/11 | 394 | 401 | 388 | 393 | +0.38% | 244,400 | 164億3593万 | -8.29% | 16.69 | 3.33 |
| 01/10 | 395 | 397 | 381 | 391 | -1.26% | 368,200 | 163億7312万 | -9.91% | 16.63 | 3.32 |
| 01/09 | 410 | 411 | 395 | 396 | -1.74% | 266,600 | 165億8250万 | -10% | 16.84 | 3.36 |
| 01/08 | 408 | 416 | 402 | 403 | +0.62% | 365,400 | 168億7562万 | -9.64% | 17.14 | 3.42 |
| 01/07 | 392 | 406 | 385 | 401 | +8.24% | 430,200 | 167億7093万 | -11.2% | 17.03 | 3.4 |
| 01/04 | 364 | 373 | 355 | 370 | -3.39% | 418,200 | 154億9375万 | -18.86% | 15.74 | 3.14 |
| 2018 |
| 12/28 | 390 | 393 | 374 | 383 | -3.89% | 532,200 | 160億3812万 | -17.1% | 16.29 | 3.25 |
| 12/27 | 406 | 407 | 391 | 399 | +3.91% | 578,000 | 166億8718万 | -14.67% | 16.95 | 3.38 |
| 12/26 | 365 | 385 | 365 | 384 | +9.1% | 570,400 | 160億5906万 | -18.75% | 16.31 | 3.25 |
| 12/25 | 351 | 367 | 351 | 352 | -9.87% | 917,000 | 147億1906万 | -26.62% | 14.95 | 2.98 |
| 12/21 | 394 | 403 | 382 | 390 | -2.86% | 800,600 | 163億3125万 | -19.59% | 16.59 | 3.31 |
| 12/20 | 411 | 423 | 399 | 402 | -3.83% | 587,400 | 168億1281万 | -18.23% | 17.08 | 3.41 |
| 12/19 | 415 | 427 | 407 | 418 | +0.36% | 423,400 | 174億8281万 | -15.83% | 17.76 | 3.54 |
| 12/18 | 416 | 428 | 414 | 416 | -2.58% | 478,200 | 174億2000万 | -16.97% | 17.69 | 3.53 |
| 12/17 | 441 | 443 | 426 | 427 | -4.69% | 441,400 | 178億8062万 | -15.61% | 18.16 | 3.62 |
| 12/14 | 460 | 461 | 448 | 448 | -2.93% | 291,800 | 187億6000万 | -12.5% | 19.05 | 3.8 |
| 12/13 | 465 | 467 | 456 | 462 | +0.44% | 275,600 | 193億2531万 | -10.74% | 19.63 | 3.92 |
| 12/12 | 448 | 462 | 447 | 460 | +3.26% | 292,600 | 192億4156万 | -11.97% | 19.54 | 3.9 |
| 12/11 | 452 | 465 | 443 | 445 | -3.05% | 455,200 | 186億3437万 | -15.88% | 18.93 | 3.78 |
| 12/10 | 457 | 464 | 453 | 459 | -2.03% | 372,000 | 192億2062万 | -13.56% | 19.52 | 3.9 |
| 12/07 | 478 | 484 | 460 | 469 | -0.74% | 462,600 | 196億1843万 | -12.27% | 19.92 | 3.98 |
| 12/06 | 500 | 504 | 468 | 472 | -6.44% | 725,800 | 197億6500万 | -11.78% | 20.07 | 4.01 |
| 12/05 | 505 | 518 | 503 | 505 | -2.42% | 308,200 | 211億2593万 | -6.05% | 21.46 | 4.28 |
| 12/04 | 540 | 546 | 515 | 517 | -4.52% | 371,400 | 216億4937万 | -3.54% | 21.99 | 4.39 |
| 12/03 | 548 | 551 | 539 | 542 | +0.65% | 302,000 | 226億7531万 | +1.21% | 23.03 | 4.6 |
| 11/30 | 544 | 544 | 521 | 538 | -1.19% | 434,600 | 225億2875万 | +1.13% | 22.88 | 4.57 |
| 11/29 | 559 | 561 | 541 | 545 | -0.55% | 383,200 | 228億93万 | +2.74% | 23.16 | 4.62 |
| 11/28 | 535 | 554 | 532 | 548 | +3.3% | 459,200 | 229億2656万 | +3.3% | 23.28 | 4.65 |
| 11/27 | 536 | 546 | 529 | 530 | -0.09% | 323,800 | 221億9375万 | 0% | 22.54 | 4.5 |
| 11/26 | 520 | 537 | 516 | 531 | +2.81% | 253,600 | 222億1468万 | -0.28% | 22.56 | 4.5 |
| 11/22 | 515 | 530 | 509 | 516 | -0.19% | 388,600 | 216億750万 | -3.19% | 21.94 | 4.38 |
| 11/21 | 510 | 534 | 505 | 517 | -1.43% | 384,800 | 216億4234万 | -3.18% | 22.22 | 4.43 |
| 11/20 | 528 | 539 | 524 | 525 | -2.96% | 391,200 | 219億5630万 | -2.15% | 22.54 | 4.5 |
| 11/19 | 508 | 546 | 503 | 541 | +5.26% | 533,000 | 226億2608万 | +0.65% | 23.23 | 4.64 |
| 11/16 | 530 | 536 | 510 | 514 | -2.93% | 384,400 | 214億9582万 | -4.55% | 22.07 | 4.4 |
| 11/15 | 517 | 538 | 515 | 529 | +1.15% | 482,200 | 221億4468万 | -2.04% | 22.74 | 4.54 |
| 11/14 | 545 | 550 | 520 | 523 | -4.04% | 428,800 | 218億9351万 | -3.51% | 22.48 | 4.49 |
| 11/13 | 542 | 551 | 536 | 545 | -1.54% | 490,400 | 228億1446万 | 0% | 23.42 | 4.67 |
| 11/12 | 560 | 585 | 551 | 554 | -1.07% | 467,200 | 231億7028万 | +1.19% | 23.79 | 4.75 |
| 11/09 | 578 | 587 | 558 | 560 | -4.2% | 549,200 | 234億2145万 | +1.91% | 24.05 | 4.8 |
| 11/08 | 605 | 612 | 580 | 584 | -2.5% | 630,600 | 244億4705万 | +5.8% | 25.1 | 5.01 |
| 11/07 | 608 | 613 | 596 | 599 | -2.04% | 1,052,200 | 250億7497万 | +8.12% | 25.74 | 5.14 |
| 11/06 | 590 | 628 | 586 | 612 | +18.85% | 2,670,600 | 255億9824万 | +9.78% | 26.28 | 5.24 |
| 11/05 | 516 | 529 | 512 | 515 | -0.77% | 347,000 | 215億3769万 | -7.96% | 22.11 | 4.41 |
| 11/02 | 507 | 519 | 501 | 519 | +2.67% | 289,400 | 217億513万 | -8.07% | 22.28 | 4.45 |
| 11/01 | 515 | 527 | 502 | 505 | -3.26% | 394,000 | 211億4000万 | -11.25% | 21.7 | 4.33 |
| 10/31 | 499 | 522 | 499 | 522 | +7.41% | 530,400 | 218億5165万 | -9.38% | 22.44 | 4.48 |
| 10/30 | 463 | 491 | 453 | 486 | +3.4% | 766,400 | 203億4464万 | -16.35% | 20.89 | 4.17 |
