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→10 |
| 2019 |
| 03/29 | 461 | 463 | 454 | 460 | +0.88% | 13,105,000 | 1兆5512億 | +1.05% | 14.01 | 1.09 |
| 03/28 | 460 | 460 | 452 | 456 | -1.04% | 16,155,000 | 1兆5377億 | +0.18% | 13.89 | 1.09 |
| 03/27 | 460 | 463 | 454 | 461 | -0.52% | 17,050,000 | 1兆5539億 | +1.45% | 14.04 | 1.1 |
| 03/26 | 466 | 467 | 460 | 463 | +0.63% | 23,561,000 | 1兆5619億 | +2.21% | 14.11 | 1.1 |
| 03/25 | 461 | 462 | 455 | 460 | -1.46% | 15,549,000 | 1兆5522億 | +2.02% | 14.02 | 1.1 |
| 03/22 | 469 | 470 | 464 | 467 | +0.54% | 14,613,000 | 1兆5751億 | +3.76% | 14.23 | 1.11 |
| 03/20 | 465 | 467 | 463 | 464 | -0.54% | 10,691,000 | 1兆5667億 | +3.43% | 14.15 | 1.11 |
| 03/19 | 465 | 467 | 462 | 467 | +0.5% | 16,537,000 | 1兆5751億 | +4.45% | 14.23 | 1.11 |
| 03/18 | 464 | 465 | 460 | 465 | +0.39% | 13,610,000 | 1兆5673億 | +4.17% | 14.16 | 1.11 |
| 03/15 | 461 | 464 | 459 | 463 | +0.98% | 19,473,000 | 1兆5613億 | +4.23% | 14.1 | 1.1 |
| 03/14 | 459 | 465 | 458 | 458 | +0.57% | 13,566,000 | 1兆5461億 | +3.69% | 13.97 | 1.09 |
| 03/13 | 458 | 459 | 453 | 456 | +0.15% | 12,732,000 | 1兆5373億 | +3.33% | 13.89 | 1.08 |
| 03/12 | 451 | 458 | 450 | 455 | +1.79% | 18,237,000 | 1兆5350億 | +3.41% | 13.87 | 1.08 |
| 03/11 | 442 | 449 | 440 | 447 | +0.54% | 12,030,000 | 1兆5080億 | +2.05% | 13.62 | 1.06 |
| 03/08 | 448 | 451 | 445 | 445 | -1.9% | 17,121,000 | 1兆4999億 | +1.74% | 13.55 | 1.06 |
| 03/07 | 451 | 455 | 448 | 453 | -0.42% | 16,855,000 | 1兆5289億 | +3.94% | 13.81 | 1.08 |
| 03/06 | 456 | 457 | 451 | 455 | -0.68% | 14,590,000 | 1兆5353億 | +4.62% | 13.87 | 1.08 |
| 03/05 | 455 | 460 | 455 | 458 | +1.08% | 18,174,000 | 1兆5458億 | +5.82% | 13.96 | 1.09 |
| 03/04 | 457 | 458 | 453 | 453 | -0.09% | 11,213,000 | 1兆5292億 | +5.17% | 13.82 | 1.08 |
| 03/01 | 453 | 456 | 450 | 454 | +0.13% | 14,343,000 | 1兆5306億 | +5.51% | 13.83 | 1.08 |
| 02/28 | 449 | 458 | 447 | 453 | +1.36% | 30,761,000 | 1兆5285億 | +5.62% | 13.81 | 1.08 |
| 02/27 | 445 | 448 | 440 | 447 | +1.2% | 19,872,000 | 1兆5080億 | +4.68% | 13.62 | 1.06 |
| 02/26 | 442 | 443 | 440 | 442 | +0.34% | 9,045,000 | 1兆4901億 | +3.69% | 13.46 | 1.05 |
| 02/25 | 442 | 443 | 439 | 440 | -0.72% | 10,624,000 | 1兆4850億 | +3.33% | 13.42 | 1.05 |
| 02/22 | 442 | 444 | 441 | 443 | -0.07% | 9,434,000 | 1兆4958億 | +4.33% | 13.51 | 1.06 |
| 02/21 | 435 | 444 | 435 | 444 | +2% | 21,104,000 | 1兆4968億 | +4.65% | 13.52 | 1.06 |
| 02/20 | 438 | 440 | 432 | 435 | +1.33% | 17,037,000 | 1兆4675億 | +2.84% | 13.26 | 1.04 |
| 02/19 | 431 | 432 | 428 | 429 | -0.33% | 10,695,000 | 1兆4483億 | +1.73% | 13.08 | 1.02 |
| 02/18 | 432 | 435 | 431 | 431 | +0.49% | 9,675,000 | 1兆4530億 | +2.3% | 13.13 | 1.03 |
| 02/15 | 427 | 429 | 425 | 429 | -0.05% | 8,939,000 | 1兆4459億 | +1.81% | 13.06 | 1.02 |
| 02/14 | 428 | 430 | 427 | 429 | +0.07% | 7,140,000 | 1兆4466億 | +2.1% | 13.07 | 1.02 |
| 02/13 | 427 | 430 | 423 | 429 | +0.26% | 13,209,000 | 1兆4456億 | +2.27% | 13.06 | 1.02 |
| 02/12 | 423 | 430 | 422 | 427 | +2.15% | 16,950,000 | 1兆4418億 | +2.25% | 13.03 | 1.02 |
| 02/08 | 421 | 423 | 418 | 418 | -1.41% | 14,664,000 | 1兆4115億 | +0.58% | 12.75 | 1 |
| 02/07 | 428 | 429 | 419 | 424 | -0.77% | 13,117,000 | 1兆4317億 | +2.27% | 12.93 | 1.01 |
| 02/06 | 427 | 433 | 420 | 428 | +1.11% | 20,070,000 | 1兆4429億 | +3.31% | 13.03 | 1.02 |
| 02/05 | 424 | 426 | 422 | 423 | -0.09% | 8,012,000 | 1兆4270億 | +2.67% | 12.89 | 1.01 |
| 02/04 | 422 | 426 | 422 | 423 | +1.07% | 11,000,000 | 1兆4284億 | +3.02% | 12.9 | 1.01 |
| 02/01 | 418 | 422 | 418 | 419 | -0.33% | 10,722,000 | 1兆4132億 | +2.17% | 12.77 | 1 |
| 01/31 | 422 | 423 | 416 | 420 | +1.57% | 16,363,000 | 1兆4179億 | +2.51% | 12.81 | 1 |
| 01/30 | 416 | 418 | 414 | 414 | -0.36% | 13,234,000 | 1兆3960億 | +1.17% | 12.61 | 0.99 |
| 01/29 | 412 | 416 | 409 | 415 | -0.57% | 13,716,000 | 1兆4010億 | +1.29% | 12.66 | 0.99 |
| 01/28 | 420 | 422 | 416 | 418 | -0.43% | 11,742,000 | 1兆4091億 | +1.88% | 12.73 | 0.99 |
| 01/25 | 418 | 423 | 418 | 420 | +0.14% | 10,367,000 | 1兆4152億 | +2.32% | 12.78 | 1 |
| 01/24 | 418 | 421 | 416 | 419 | -0.69% | 11,071,000 | 1兆4132億 | +2.17% | 12.77 | 1 |
| 01/23 | 419 | 423 | 418 | 422 | +0.21% | 11,268,000 | 1兆4230億 | +2.63% | 12.85 | 1 |
| 01/22 | 422 | 426 | 419 | 421 | -0.64% | 8,243,000 | 1兆4199億 | +2.66% | 12.83 | 1 |
| 01/21 | 428 | 428 | 422 | 424 | +0.31% | 6,972,000 | 1兆4290億 | +3.32% | 12.91 | 1.01 |
| 01/18 | 418 | 425 | 418 | 422 | +1.08% | 10,219,000 | 1兆4246億 | +2.75% | 12.87 | 1.01 |
| 01/17 | 419 | 420 | 416 | 418 | -0.02% | 7,345,000 | 1兆4095億 | +1.65% | 12.73 | 0.99 |
| 01/16 | 416 | 420 | 414 | 418 | +0.92% | 12,493,000 | 1兆4098億 | +1.68% | 12.74 | 0.99 |
| 01/15 | 409 | 416 | 409 | 414 | +0.44% | 11,314,000 | 1兆3970億 | +0.51% | 12.62 | 0.99 |
| 01/11 | 411 | 413 | 408 | 412 | +0.22% | 10,854,000 | 1兆3909億 | -0.17% | 12.57 | 0.98 |
| 01/10 | 411 | 413 | 408 | 411 | -0.63% | 11,825,000 | 1兆3879億 | -0.39% | 12.54 | 0.98 |
| 01/09 | 411 | 418 | 411 | 414 | +3.11% | 23,779,000 | 1兆3966億 | 0% | 12.62 | 0.99 |
| 01/08 | 396 | 405 | 396 | 402 | +1.9% | 14,473,000 | 1兆3545億 | -3.25% | 12.24 | 0.96 |
| 01/07 | 402 | 402 | 394 | 394 | +1.39% | 14,205,000 | 1兆3292億 | -5.52% | 12.01 | 0.94 |
| 01/04 | 386 | 389 | 380 | 389 | -1.77% | 21,262,000 | 1兆3109億 | -7.03% | 11.84 | 0.93 |
| 2018 |
| 12/28 | 394 | 398 | 394 | 396 | -0.15% | 10,047,000 | 1兆3346億 | -5.81% | 12.06 | 0.94 |
| 12/27 | 400 | 401 | 394 | 396 | +2.19% | 15,098,000 | 1兆3366億 | -5.89% | 12.07 | 0.94 |
| 12/26 | 389 | 392 | 382 | 388 | 0% | 12,625,000 | 1兆3079億 | -8.35% | 11.82 | 0.92 |
| 12/25 | 390 | 393 | 382 | 388 | -3.65% | 20,480,000 | 1兆3079億 | -8.56% | 11.82 | 0.92 |
| 12/21 | 408 | 409 | 399 | 402 | -1.18% | 19,534,000 | 1兆3575億 | -5.54% | 12.26 | 0.96 |
| 12/20 | 413 | 413 | 405 | 407 | -1.83% | 12,804,000 | 1兆3737億 | -4.64% | 12.41 | 0.97 |
| 12/19 | 421 | 422 | 413 | 415 | -0.62% | 15,467,000 | 1兆3993億 | -3.08% | 12.64 | 0.99 |
| 12/18 | 418 | 419 | 416 | 417 | -0.43% | 11,992,000 | 1兆4081億 | -2.48% | 12.72 | 0.99 |
| 12/17 | 424 | 424 | 419 | 419 | -1.27% | 10,669,000 | 1兆4142億 | -2.28% | 12.78 | 1 |
| 12/14 | 425 | 429 | 422 | 425 | -0.12% | 15,706,000 | 1兆4324億 | -1.03% | 12.94 | 1.01 |
| 12/13 | 428 | 429 | 423 | 425 | +0.12% | 10,248,000 | 1兆4341億 | -1.14% | 12.96 | 1.01 |
| 12/12 | 421 | 428 | 420 | 425 | +1.36% | 14,096,000 | 1兆4324億 | -1.26% | 12.94 | 1.01 |
| 12/11 | 424 | 424 | 415 | 419 | -0.95% | 10,866,000 | 1兆4132億 | -2.58% | 12.77 | 1 |
| 12/10 | 420 | 424 | 418 | 423 | -0.91% | 9,159,000 | 1兆4267億 | -1.65% | 12.89 | 1.01 |
| 12/07 | 429 | 429 | 426 | 427 | -0.05% | 12,048,000 | 1兆4398億 | -0.74% | 13.01 | 1.02 |
| 12/06 | 428 | 431 | 423 | 427 | -0.28% | 15,825,000 | 1兆4405億 | -0.47% | 13.01 | 1.02 |
| 12/05 | 425 | 430 | 422 | 428 | -0.97% | 10,975,000 | 1兆4445億 | +0.05% | 13.05 | 1.02 |
| 12/04 | 438 | 439 | 431 | 432 | -0.62% | 13,019,000 | 1兆4587億 | +1.5% | 13.18 | 1.03 |
| 12/03 | 435 | 441 | 433 | 435 | +0.79% | 12,744,000 | 1兆4678億 | +2.38% | 13.26 | 1.04 |
| 11/30 | 437 | 441 | 432 | 432 | -0.85% | 27,784,000 | 1兆4564億 | +1.82% | 13.16 | 1.03 |
| 11/29 | 444 | 444 | 433 | 435 | -1.27% | 15,704,000 | 1兆4688億 | +2.93% | 13.27 | 1.04 |
| 11/28 | 435 | 441 | 434 | 441 | +2.04% | 18,454,000 | 1兆4877億 | +4.5% | 13.44 | 1.05 |
| 11/27 | 434 | 435 | 431 | 432 | +0.32% | 16,632,000 | 1兆4580億 | +2.9% | 13.17 | 1.03 |
| 11/26 | 432 | 433 | 427 | 431 | -0.32% | 11,103,000 | 1兆4533億 | +2.57% | 13.13 | 1.03 |
| 11/22 | 430 | 432 | 427 | 432 | +0.21% | 8,836,000 | 1兆4580億 | +2.9% | 13.17 | 1.03 |
| 11/21 | 428 | 433 | 426 | 431 | -0.16% | 9,956,000 | 1兆4550億 | +2.69% | 13.14 | 1.03 |
| 11/20 | 426 | 433 | 425 | 432 | +0.79% | 11,523,000 | 1兆4574億 | +2.86% | 13.17 | 1.03 |
| 11/19 | 428 | 429 | 425 | 429 | -0.28% | 8,837,000 | 1兆4459億 | +2.05% | 13.06 | 1.02 |
| 11/16 | 428 | 432 | 427 | 430 | +1.06% | 11,459,000 | 1兆4499億 | +2.33% | 13.1 | 1.02 |
| 11/15 | 427 | 427 | 420 | 425 | -0.4% | 8,453,000 | 1兆4348億 | +1.26% | 12.96 | 1.01 |
| 11/14 | 430 | 431 | 426 | 427 | -0.33% | 9,471,000 | 1兆4405億 | +1.43% | 13.01 | 1.02 |
| 11/13 | 425 | 429 | 421 | 428 | -0.88% | 11,483,000 | 1兆4452億 | +1.76% | 13.06 | 1.02 |
| 11/12 | 427 | 433 | 427 | 432 | +0.3% | 6,937,000 | 1兆4580億 | +2.42% | 13.17 | 1.03 |
| 11/09 | 431 | 433 | 429 | 431 | 0% | 9,398,000 | 1兆4537億 | +2.11% | 13.13 | 1.03 |
| 11/08 | 433 | 434 | 430 | 431 | +1.44% | 12,439,000 | 1兆4537億 | +1.87% | 13.13 | 1.03 |
| 11/07 | 426 | 433 | 422 | 425 | -0.56% | 15,643,000 | 1兆4331億 | +0.43% | 12.95 | 1.01 |
| 11/06 | 425 | 431 | 425 | 427 | +0.12% | 12,702,000 | 1兆4412億 | +0.75% | 13.02 | 1.02 |
| 11/05 | 413 | 430 | 413 | 427 | +2.62% | 25,490,000 | 1兆4395億 | +0.64% | 13 | 1.02 |
| 11/02 | 406 | 418 | 405 | 416 | +3.15% | 23,190,000 | 1兆4027億 | -2.16% | 12.67 | 0.99 |
| 11/01 | 402 | 407 | 399 | 403 | +1.05% | 18,128,000 | 1兆3599億 | -5.15% | 12.29 | 0.96 |
| 10/31 | 398 | 413 | 389 | 399 | +0.13% | 31,980,000 | 1兆3457億 | -6.36% | 12.16 | 0.95 |
| 10/30 | 397 | 402 | 396 | 398 | -0.25% | 12,582,000 | 1兆3440億 | -6.92% | 12.14 | 0.95 |
