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 | 3/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 838 | 846 | 833 | 844 | +0.96% | 1,315,500 | 3781億145万 | +1.93% | 25.59 | 1.02 |
| 03/28 | 834 | 838 | 830 | 836 | +0.12% | 1,416,500 | 3745億1755万 | +1.09% | 25.35 | 1.01 |
| 03/27 | 840 | 841 | 812 | 835 | -2.68% | 3,285,000 | 3740億6956万 | +1.09% | 25.32 | 1.01 |
| 03/26 | 843 | 866 | 843 | 858 | +2.14% | 2,207,000 | 3843億7327万 | +4% | 26.02 | 1.04 |
| 03/25 | 836 | 840 | 830 | 840 | -0.83% | 1,224,000 | 3763億950万 | +2.07% | 25.47 | 1.01 |
| 03/22 | 843 | 850 | 841 | 847 | +0.47% | 1,665,500 | 3794億4541万 | +3.04% | 25.68 | 1.02 |
| 03/20 | 840 | 843 | 832 | 843 | +0.48% | 1,156,000 | 3776億5346万 | +2.8% | 25.56 | 1.02 |
| 03/19 | 843 | 843 | 834 | 839 | -0.24% | 1,291,500 | 3758億6151万 | +2.57% | 25.44 | 1.01 |
| 03/18 | 844 | 844 | 832 | 841 | +0.24% | 769,000 | 3767億5748万 | +2.94% | 25.5 | 1.02 |
| 03/15 | 823 | 840 | 822 | 839 | +2.69% | 1,931,500 | 3758億6151万 | +2.82% | 25.44 | 1.01 |
| 03/14 | 836 | 837 | 816 | 817 | -1.45% | 1,209,500 | 3660億578万 | +0.25% | 24.77 | 0.99 |
| 03/13 | 825 | 831 | 820 | 829 | +1.34% | 1,862,000 | 3713億8163万 | +1.72% | 25.14 | 1 |
| 03/12 | 823 | 825 | 817 | 818 | +0.37% | 809,000 | 3664億5377万 | +0.25% | 24.8 | 0.99 |
| 03/11 | 813 | 818 | 811 | 815 | +0.25% | 756,000 | 3651億981万 | -0.37% | 24.71 | 0.98 |
| 03/08 | 812 | 821 | 812 | 813 | -0.97% | 829,500 | 3642億1383万 | -0.73% | 24.65 | 0.98 |
| 03/07 | 820 | 827 | 816 | 821 | +0.74% | 1,124,500 | 3677億9773万 | +0.12% | 24.9 | 0.99 |
| 03/06 | 815 | 820 | 813 | 815 | -0.49% | 656,500 | 3651億981万 | -0.73% | 24.71 | 0.98 |
| 03/05 | 812 | 824 | 809 | 819 | +0.49% | 1,052,000 | 3669億176万 | -0.36% | 24.84 | 0.99 |
| 03/04 | 827 | 827 | 812 | 815 | -0.85% | 1,294,500 | 3651億981万 | -0.97% | 24.71 | 0.98 |
| 03/01 | 819 | 826 | 817 | 822 | +0.24% | 1,010,500 | 3682億4572万 | -0.24% | 24.93 | 0.99 |
| 02/28 | 818 | 827 | 815 | 820 | +0.37% | 1,172,000 | 3673億4975万 | -0.61% | 24.87 | 0.99 |
| 02/27 | 817 | 829 | 817 | 817 | -0.97% | 811,500 | 3660億578万 | -1.09% | 24.77 | 0.99 |
| 02/26 | 821 | 827 | 817 | 825 | +1.1% | 890,000 | 3695億8968万 | -0.24% | 25.02 | 1 |
| 02/25 | 817 | 823 | 815 | 816 | -0.12% | 509,000 | 3655億5780万 | -1.33% | 24.74 | 0.99 |
| 02/22 | 814 | 819 | 812 | 817 | +0.25% | 680,500 | 3660億578万 | -1.33% | 24.77 | 0.99 |
| 02/21 | 811 | 816 | 808 | 815 | +0.49% | 539,000 | 3651億981万 | -1.69% | 24.71 | 0.98 |
| 02/20 | 812 | 813 | 806 | 811 | -0.49% | 898,000 | 3633億1786万 | -2.29% | 24.59 | 0.98 |
| 02/19 | 807 | 818 | 805 | 815 | +0.12% | 878,500 | 3651億981万 | -1.81% | 24.71 | 0.98 |
| 02/18 | 822 | 822 | 807 | 814 | +1.37% | 579,000 | 3646億6182万 | -2.05% | 24.68 | 0.98 |
| 02/15 | 799 | 805 | 791 | 803 | +0.37% | 1,098,500 | 3597億3396万 | -3.49% | 24.35 | 0.97 |
| 02/14 | 798 | 810 | 797 | 800 | -0.25% | 770,000 | 3583億9000万 | -3.96% | 24.26 | 0.97 |
| 02/13 | 803 | 810 | 798 | 802 | -0.12% | 861,500 | 3592億8597万 | -3.95% | 24.32 | 0.97 |
| 02/12 | 814 | 819 | 800 | 803 | -0.86% | 1,793,500 | 3597億3396万 | -3.95% | 24.35 | 0.97 |
| 02/08 | 832 | 849 | 806 | 810 | -1.46% | 1,261,000 | 3628億6987万 | -3.23% | 24.56 | 0.98 |
| 02/07 | 826 | 836 | 821 | 822 | -0.48% | 1,161,000 | 3682億4572万 | -1.91% | 24.93 | 0.99 |
| 02/06 | 849 | 850 | 823 | 826 | -3.5% | 1,868,000 | 3700億3767万 | -1.55% | 25.05 | 1 |
| 02/05 | 852 | 858 | 847 | 856 | +0.23% | 797,500 | 3834億7730万 | +2.15% | 25.96 | 1.03 |
| 02/04 | 854 | 861 | 849 | 854 | +1.18% | 995,000 | 3825億8132万 | +2.28% | 25.9 | 1.03 |
| 02/01 | 848 | 854 | 842 | 844 | +0.24% | 1,068,500 | 3781億145万 | +1.32% | 25.59 | 1.02 |
| 01/31 | 844 | 847 | 836 | 842 | +0.6% | 901,000 | 3772億547万 | +1.08% | 25.53 | 1.02 |
| 01/30 | 845 | 845 | 827 | 837 | -1.18% | 1,213,500 | 3749億6553万 | +0.48% | 25.38 | 1.01 |
| 01/29 | 832 | 850 | 831 | 847 | +1.19% | 934,000 | 3794億4541万 | +1.44% | 25.68 | 1.02 |
| 01/28 | 846 | 849 | 835 | 837 | -0.95% | 696,000 | 3749億6553万 | +0.12% | 25.38 | 1.01 |
| 01/25 | 845 | 853 | 840 | 845 | -0.35% | 795,500 | 3785億4943万 | +0.96% | 25.62 | 1.02 |
| 01/24 | 838 | 848 | 833 | 848 | +0.95% | 1,310,500 | 3798億9340万 | +1.07% | 25.71 | 1.02 |
| 01/23 | 833 | 844 | 831 | 840 | +0.24% | 915,000 | 3763億950万 | -0.12% | 25.47 | 1.01 |
| 01/22 | 844 | 846 | 836 | 838 | -0.24% | 408,500 | 3754億1352万 | -0.48% | 25.41 | 1.01 |
| 01/21 | 842 | 845 | 837 | 840 | -0.12% | 307,500 | 3763億950万 | -0.47% | 25.47 | 1.01 |
| 01/18 | 844 | 850 | 840 | 841 | +0.24% | 688,500 | 3767億5748万 | -0.71% | 25.5 | 1.02 |
| 01/17 | 839 | 847 | 830 | 839 | +0.6% | 922,000 | 3758億6151万 | -1.18% | 25.44 | 1.01 |
| 01/16 | 827 | 842 | 822 | 834 | +1.83% | 1,277,500 | 3736億2157万 | -2% | 25.29 | 1.01 |
| 01/15 | 822 | 835 | 816 | 819 | -1.21% | 1,432,000 | 3669億176万 | -4.1% | 24.84 | 0.99 |
| 01/11 | 837 | 837 | 824 | 829 | -0.84% | 1,081,000 | 3713億8163万 | -3.38% | 25.14 | 1 |
| 01/10 | 845 | 845 | 834 | 836 | -1.18% | 1,117,000 | 3745億1755万 | -2.9% | 25.35 | 1.01 |
| 01/09 | 838 | 851 | 838 | 846 | +1.68% | 1,266,000 | 3789億9742万 | -2.08% | 25.65 | 1.02 |
| 01/08 | 853 | 854 | 832 | 832 | -0.83% | 1,508,500 | 3727億2560万 | -4.15% | 25.23 | 1 |
| 01/07 | 834 | 845 | 829 | 839 | +2.94% | 855,500 | 3758億6151万 | -3.89% | 25.44 | 1.01 |
| 01/04 | 796 | 821 | 792 | 815 | -2.51% | 1,772,000 | 3651億981万 | -6.96% | 24.71 | 0.98 |
| 2018 |
| 12/28 | 847 | 850 | 828 | 836 | -1.18% | 735,000 | 3745億1755万 | -4.89% | 25.35 | 1.01 |
| 12/27 | 828 | 851 | 824 | 846 | +5.75% | 1,554,500 | 3789億9742万 | -3.86% | 25.65 | 1.02 |
| 12/26 | 795 | 809 | 790 | 800 | +1.91% | 1,156,000 | 3583億9000万 | -9.3% | 24.26 | 0.97 |
| 12/25 | 803 | 803 | 769 | 785 | -3.8% | 1,242,500 | 3516億7018万 | -11.4% | 23.8 | 0.95 |
| 12/21 | 826 | 828 | 810 | 816 | -2.28% | 1,731,500 | 3655億5780万 | -8.42% | 24.74 | 0.99 |
| 12/20 | 852 | 855 | 832 | 835 | -2.57% | 1,333,500 | 3740億6956万 | -6.49% | 25.32 | 1.01 |
| 12/19 | 868 | 875 | 855 | 857 | -0.7% | 1,438,500 | 3839億2528万 | -4.25% | 25.99 | 1.04 |
| 12/18 | 867 | 873 | 862 | 863 | -2.04% | 1,579,500 | 3866億1321万 | -3.68% | 26.17 | 1.04 |
| 12/17 | 876 | 884 | 871 | 881 | +0.46% | 965,000 | 3946億7698万 | -1.78% | 26.72 | 1.06 |
| 12/14 | 880 | 895 | 873 | 877 | -1.24% | 2,102,000 | 3928億8503万 | -2.23% | 26.59 | 1.06 |
| 12/13 | 885 | 896 | 882 | 888 | +0.34% | 1,671,000 | 3978億1290万 | -1% | 26.93 | 1.07 |
| 12/12 | 896 | 901 | 870 | 885 | +0.11% | 1,771,500 | 3964億6893万 | -1.12% | 26.84 | 1.07 |
| 12/11 | 884 | 885 | 876 | 884 | -0.23% | 1,194,000 | 3960億2095万 | -1.12% | 26.81 | 1.07 |
| 12/10 | 885 | 894 | 882 | 886 | -1.77% | 709,500 | 3969億1692万 | -0.67% | 26.87 | 1.07 |
| 12/07 | 900 | 906 | 894 | 902 | +1.81% | 1,415,000 | 4040億8472万 | +1.35% | 27.35 | 1.09 |
| 12/06 | 898 | 906 | 884 | 886 | -1.56% | 1,504,500 | 3969億1692万 | -0.23% | 26.87 | 1.07 |
| 12/05 | 891 | 901 | 883 | 900 | -0.55% | 1,096,000 | 4031億8875万 | +1.47% | 27.29 | 1.09 |
| 12/04 | 920 | 925 | 904 | 905 | -1.09% | 1,078,500 | 4054億2868万 | +2.26% | 27.44 | 1.09 |
| 12/03 | 913 | 921 | 905 | 915 | +0.77% | 1,660,000 | 4099億856万 | +3.74% | 27.75 | 1.11 |
| 11/30 | 908 | 915 | 900 | 908 | -1.3% | 3,074,500 | 4067億7265万 | +3.3% | 27.53 | 1.1 |
| 11/29 | 938 | 939 | 918 | 920 | -2.02% | 1,872,500 | 4121億4850万 | +5.02% | 27.9 | 1.11 |
| 11/28 | 948 | 962 | 937 | 939 | -1.37% | 1,677,500 | 4206億6026万 | +7.56% | 28.47 | 1.13 |
| 11/27 | 927 | 952 | 915 | 952 | +4.96% | 3,316,500 | 4264億8410万 | +9.43% | 28.87 | 1.15 |
| 11/26 | 891 | 911 | 891 | 907 | +1% | 1,135,500 | 4063億2466万 | +4.61% | 27.5 | 1.1 |
| 11/22 | 888 | 900 | 877 | 898 | +2.39% | 1,255,500 | 4022億9277万 | +3.7% | 27.23 | 1.08 |
| 11/21 | 877 | 884 | 871 | 877 | -1.46% | 1,187,500 | 3928億8503万 | +1.39% | 26.59 | 1.06 |
| 11/20 | 887 | 894 | 881 | 890 | -0.67% | 1,426,000 | 3987億887万 | +3.01% | 26.99 | 1.07 |
| 11/19 | 902 | 904 | 889 | 896 | -0.67% | 1,348,000 | 4013億9680万 | +3.94% | 27.17 | 1.08 |
| 11/16 | 888 | 908 | 886 | 902 | +2.04% | 2,009,000 | 4040億8472万 | +4.88% | 27.35 | 1.09 |
| 11/15 | 868 | 885 | 864 | 884 | +1.03% | 1,289,500 | 3960億2095万 | +3.03% | 26.81 | 1.07 |
| 11/14 | 876 | 881 | 871 | 875 | +0.23% | 1,381,000 | 3919億8906万 | +2.1% | 26.53 | 1.06 |
| 11/13 | 878 | 881 | 864 | 873 | -1.8% | 1,183,500 | 3910億9308万 | +1.99% | 26.47 | 1.05 |
| 11/12 | 868 | 898 | 868 | 889 | +0.79% | 1,713,500 | 3982億6088万 | +3.98% | 26.96 | 1.07 |
| 11/09 | 880 | 886 | 875 | 882 | +0.57% | 1,257,500 | 3951億2497万 | +3.28% | 26.75 | 1.07 |
| 11/08 | 864 | 882 | 860 | 877 | +3.18% | 1,205,500 | 3928億8503万 | +2.93% | 26.59 | 1.06 |
| 11/07 | 854 | 859 | 847 | 850 | 0% | 1,086,500 | 3807億8937万 | -0.12% | 25.78 | 1.03 |
| 11/06 | 835 | 852 | 832 | 850 | +2.16% | 845,500 | 3807億8937万 | -0.23% | 25.78 | 1.03 |
| 11/05 | 835 | 840 | 830 | 832 | -2% | 1,543,000 | 3727億2560万 | -2.35% | 25.23 | 1 |
| 11/02 | 848 | 851 | 842 | 849 | +1.19% | 1,261,500 | 3803億4138万 | -0.7% | 25.74 | 1.03 |
| 11/01 | 855 | 858 | 834 | 839 | -2.56% | 1,717,000 | 3758億6151万 | -1.87% | 25.44 | 1.01 |
| 10/31 | 857 | 861 | 851 | 861 | +0.47% | 1,718,000 | 3857億1723万 | +0.58% | 26.11 | 1.04 |
| 10/30 | 846 | 859 | 845 | 857 | +2.15% | 1,391,500 | 3839億2528万 | -0.12% | 25.99 | 1.04 |
