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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2020 | 1/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 575 | 585 | 575 | 583 | +1.48% | 51,600 | 311億48万 | +3.55% | 9.29 | 1.45 |
| 03/28 | 582 | 582 | 567 | 575 | -1.75% | 70,800 | 306億4704万 | +2.22% | 9.15 | 1.43 |
| 03/27 | 568 | 588 | 563 | 585 | +1.48% | 63,200 | 311億9383万 | +4.05% | 9.31 | 1.46 |
| 03/26 | 556 | 578 | 556 | 576 | +3.74% | 105,600 | 307億4040万 | +2.72% | 9.18 | 1.43 |
| 03/25 | 562 | 567 | 553 | 556 | -3.18% | 44,000 | 296億3348万 | -0.98% | 8.85 | 1.38 |
| 03/22 | 563 | 574 | 559 | 574 | +1.91% | 44,800 | 306億703万 | +2.09% | 9.14 | 1.43 |
| 03/20 | 560 | 564 | 558 | 563 | +1.21% | 49,200 | 300億3357万 | +0.36% | 8.97 | 1.4 |
| 03/19 | 564 | 564 | 552 | 556 | -1.02% | 41,200 | 296億7349万 | -1.02% | 8.86 | 1.38 |
| 03/18 | 557 | 564 | 551 | 562 | +2.14% | 45,600 | 299億8022万 | 0% | 8.95 | 1.4 |
| 03/15 | 546 | 555 | 546 | 550 | +0.92% | 30,800 | 293億5341万 | -2.09% | 8.77 | 1.37 |
| 03/14 | 553 | 553 | 543 | 545 | -0.55% | 29,200 | 290億8668万 | -3.15% | 8.69 | 1.36 |
| 03/13 | 550 | 553 | 539 | 548 | -0.99% | 33,200 | 292億4672万 | -2.79% | 8.73 | 1.36 |
| 03/12 | 552 | 556 | 545 | 554 | +0.59% | 49,200 | 295億4012万 | -2.16% | 8.82 | 1.38 |
| 03/11 | 537 | 553 | 536 | 551 | +3.04% | 58,400 | 293億6675万 | -2.91% | 8.77 | 1.37 |
| 03/08 | 538 | 540 | 532 | 534 | -2.51% | 82,000 | 284億9988万 | -5.94% | 8.51 | 1.33 |
| 03/07 | 563 | 563 | 548 | 548 | -2.75% | 58,400 | 292億3338万 | -3.52% | 8.73 | 1.36 |
| 03/06 | 566 | 569 | 564 | 564 | -0.75% | 28,800 | 300億6024万 | -0.44% | 8.98 | 1.4 |
| 03/05 | 568 | 568 | 564 | 568 | 0% | 25,600 | 302億8696万 | +0.49% | 9.04 | 1.41 |
| 03/04 | 579 | 579 | 567 | 568 | -0.79% | 46,800 | 302億8696万 | +0.84% | 9.04 | 1.41 |
| 03/01 | 571 | 574 | 569 | 572 | +0.44% | 29,200 | 305億2701万 | +2.01% | 9.12 | 1.42 |
| 02/28 | 577 | 583 | 569 | 570 | -1.17% | 85,600 | 303億9365万 | +1.74% | 9.08 | 1.42 |
| 02/27 | 572 | 578 | 565 | 577 | +2.44% | 77,600 | 307億5373万 | +3.32% | 9.18 | 1.43 |
| 02/26 | 570 | 570 | 560 | 563 | -1.19% | 18,800 | 300億2023万 | +1.03% | 8.96 | 1.4 |
| 02/25 | 568 | 574 | 566 | 570 | +0.75% | 46,000 | 303億8031万 | +2.43% | 9.07 | 1.42 |
| 02/22 | 562 | 566 | 557 | 565 | +0.58% | 47,200 | 301億5360万 | +2.03% | 9 | 1.41 |
| 02/21 | 564 | 570 | 562 | 562 | -0.44% | 46,000 | 299億8022万 | +1.63% | 8.95 | 1.4 |
| 02/20 | 566 | 575 | 560 | 565 | -0.18% | 46,000 | 301億1359万 | +2.26% | 8.99 | 1.4 |
| 02/19 | 581 | 582 | 564 | 566 | -1.95% | 49,200 | 301億6693万 | +2.63% | 9.01 | 1.41 |
| 02/18 | 575 | 584 | 571 | 577 | +1.41% | 34,400 | 307億6707万 | +4.86% | 9.19 | 1.44 |
| 02/15 | 569 | 574 | 562 | 569 | -0.13% | 27,600 | 303億4031万 | +3.79% | 9.06 | 1.42 |
| 02/14 | 575 | 580 | 568 | 570 | -0.18% | 28,000 | 303億8031万 | +3.92% | 9.07 | 1.42 |
| 02/13 | 563 | 571 | 556 | 571 | +1.42% | 51,200 | 304億3366万 | +4.11% | 9.09 | 1.42 |
| 02/12 | 568 | 575 | 561 | 563 | -0.79% | 49,200 | 300億690万 | +2.83% | 8.96 | 1.4 |
| 02/08 | 569 | 574 | 565 | 567 | -0.92% | 38,000 | 302億4695万 | +3.66% | 9.03 | 1.41 |
| 02/07 | 579 | 579 | 571 | 572 | -1.12% | 44,400 | 305億2701万 | +4.81% | 9.12 | 1.42 |
| 02/06 | 587 | 587 | 576 | 579 | -0.13% | 45,600 | 308億7376万 | +6% | 9.22 | 1.44 |
| 02/05 | 587 | 587 | 571 | 580 | -1.28% | 36,000 | 309億1377万 | +6.53% | 9.23 | 1.44 |
| 02/04 | 575 | 593 | 573 | 587 | +2.49% | 99,200 | 313億1386万 | +8.3% | 9.35 | 1.46 |
| 02/01 | 534 | 579 | 534 | 573 | +8.48% | 282,400 | 305億5369万 | +6.06% | 9.12 | 1.43 |
| 01/31 | 531 | 531 | 517 | 528 | +1.93% | 67,200 | 281億6647万 | -2.22% | 8.41 | 1.31 |
| 01/30 | 531 | 531 | 518 | 518 | -2.49% | 70,000 | 276億3302万 | -4.43% | 8.25 | 1.29 |
| 01/29 | 518 | 532 | 511 | 531 | +2.41% | 98,800 | 283億3985万 | -2.52% | 8.46 | 1.32 |
| 01/28 | 532 | 532 | 518 | 519 | -1.71% | 104,400 | 276億7303万 | -5.34% | 8.26 | 1.29 |
| 01/25 | 530 | 536 | 528 | 528 | -0.19% | 44,400 | 281億5314万 | -4.22% | 8.41 | 1.31 |
| 01/24 | 528 | 530 | 526 | 529 | +0.33% | 48,400 | 282億648万 | -4.73% | 8.42 | 1.32 |
| 01/23 | 536 | 536 | 527 | 527 | -2.09% | 82,400 | 281億1313万 | -5.72% | 8.39 | 1.31 |
| 01/22 | 540 | 541 | 537 | 538 | -0.23% | 44,800 | 287億1326万 | -4.23% | 8.57 | 1.34 |
| 01/21 | 548 | 550 | 535 | 540 | -0.23% | 132,800 | 287億7995万 | -4.51% | 8.59 | 1.34 |
| 01/18 | 538 | 544 | 538 | 541 | +0.51% | 82,800 | 288億4663万 | -4.8% | 8.61 | 1.35 |
| 01/17 | 528 | 544 | 528 | 538 | +1.94% | 90,400 | 286億9993万 | -5.94% | 8.57 | 1.34 |
| 01/16 | 534 | 534 | 527 | 528 | -1.17% | 50,400 | 281億5314万 | -8.38% | 8.41 | 1.31 |
| 01/15 | 535 | 540 | 530 | 534 | -0.23% | 58,800 | 284億8655万 | -7.93% | 8.51 | 1.33 |
| 01/11 | 550 | 552 | 533 | 535 | -2.24% | 60,400 | 285億5323万 | -8.66% | 8.53 | 1.33 |
| 01/10 | 556 | 556 | 544 | 548 | -1.93% | 53,200 | 292億671万 | -7.36% | 8.72 | 1.36 |
| 01/09 | 560 | 563 | 557 | 558 | -0.27% | 36,800 | 297億8018万 | -6.18% | 8.89 | 1.39 |
| 01/08 | 565 | 565 | 556 | 560 | -1.1% | 34,400 | 298億6019万 | -6.55% | 8.92 | 1.39 |
| 01/07 | 560 | 570 | 560 | 566 | +3.19% | 32,800 | 301億9360万 | -5.98% | 9.02 | 1.41 |
| 01/04 | 550 | 550 | 538 | 549 | -1.08% | 34,800 | 292億6006万 | -9.34% | 8.74 | 1.36 |
| 2018 |
| 12/28 | 563 | 563 | 553 | 555 | -1.6% | 39,200 | 295億8013万 | -8.95% | 8.83 | 1.38 |
| 12/27 | 550 | 564 | 546 | 564 | +6.37% | 77,200 | 300億6024万 | -7.92% | 8.98 | 1.4 |
| 12/26 | 525 | 541 | 525 | 530 | +1.92% | 59,200 | 282億5983万 | -13.86% | 8.44 | 1.32 |
| 12/25 | 513 | 528 | 511 | 520 | -5.5% | 306,400 | 277億2637万 | -16.03% | 8.28 | 1.29 |
| 12/21 | 558 | 572 | 528 | 550 | -2.61% | 324,000 | 293億4008万 | -11.86% | 8.76 | 1.37 |
| 12/20 | 585 | 585 | 558 | 565 | -3.59% | 154,400 | 301億2692万 | -10.07% | 9 | 1.41 |
| 12/19 | 578 | 593 | 578 | 586 | -0.09% | 150,800 | 312億4718万 | -7.17% | 9.33 | 1.46 |
| 12/18 | 596 | 596 | 584 | 586 | -2.29% | 55,600 | 312億7385万 | -7.39% | 9.34 | 1.46 |
| 12/17 | 612 | 612 | 599 | 600 | -1.92% | 44,800 | 320億736万 | -5.66% | 9.56 | 1.49 |
| 12/14 | 621 | 629 | 612 | 612 | -2.39% | 57,200 | 326億3417万 | -3.96% | 9.74 | 1.52 |
| 12/13 | 613 | 632 | 613 | 627 | +2.58% | 45,600 | 334億3435万 | -1.76% | 9.98 | 1.56 |
| 12/12 | 607 | 616 | 605 | 611 | +0.7% | 37,200 | 325億9416万 | -4.23% | 9.73 | 1.52 |
| 12/11 | 618 | 618 | 605 | 607 | -1.74% | 51,600 | 323億6744万 | -4.9% | 9.67 | 1.51 |
| 12/10 | 618 | 624 | 613 | 618 | -0.88% | 52,800 | 329億4090万 | -3.36% | 9.84 | 1.54 |
| 12/07 | 624 | 631 | 622 | 623 | -0.12% | 36,800 | 332億3430万 | -2.66% | 9.92 | 1.55 |
| 12/06 | 641 | 641 | 622 | 624 | -2.92% | 56,400 | 332億7431万 | -2.54% | 9.94 | 1.55 |
| 12/05 | 643 | 655 | 638 | 643 | -0.12% | 37,200 | 342億7454万 | +0.23% | 10.23 | 1.6 |
| 12/04 | 667 | 669 | 643 | 643 | -3.31% | 47,600 | 343億1455万 | +0.51% | 10.25 | 1.6 |
| 12/03 | 659 | 669 | 657 | 665 | +0.95% | 30,400 | 354億8816万 | +4.27% | 10.6 | 1.66 |
| 11/30 | 661 | 661 | 655 | 659 | -0.34% | 26,000 | 351億5475万 | +3.62% | 10.5 | 1.64 |
| 11/29 | 659 | 664 | 659 | 661 | +0.95% | 31,600 | 352億7477万 | +4.3% | 10.53 | 1.65 |
| 11/28 | 647 | 658 | 646 | 655 | +1.28% | 49,600 | 349億4136万 | +3.64% | 10.43 | 1.63 |
| 11/27 | 633 | 648 | 633 | 647 | +2.17% | 69,200 | 345億126万 | +2.5% | 10.3 | 1.61 |
| 11/26 | 633 | 640 | 631 | 633 | -0.12% | 35,600 | 337億6776万 | +0.32% | 10.08 | 1.58 |
| 11/22 | 631 | 636 | 622 | 634 | +0.76% | 33,200 | 338億777万 | +0.44% | 10.1 | 1.58 |
| 11/21 | 630 | 630 | 623 | 629 | -1.68% | 42,400 | 335億5438万 | -0.47% | 10.02 | 1.57 |
| 11/20 | 638 | 644 | 632 | 640 | -0.62% | 48,000 | 341億2784万 | +1.23% | 10.19 | 1.59 |
| 11/19 | 640 | 647 | 637 | 644 | +0.31% | 56,000 | 343億4123万 | +1.86% | 10.25 | 1.6 |
| 11/16 | 638 | 646 | 626 | 642 | +0.67% | 59,200 | 342億3453万 | +1.38% | 10.22 | 1.6 |
| 11/15 | 638 | 642 | 631 | 638 | -1.01% | 42,400 | 340億782万 | +0.55% | 10.16 | 1.59 |
| 11/14 | 650 | 650 | 639 | 644 | -0.62% | 39,200 | 343億5456万 | +1.26% | 10.26 | 1.6 |
| 11/13 | 638 | 655 | 624 | 648 | +0.54% | 66,400 | 345億6794万 | +1.41% | 10.32 | 1.61 |
| 11/12 | 643 | 655 | 640 | 645 | +0.23% | 81,200 | 343億8123万 | +0.55% | 10.27 | 1.6 |
| 11/09 | 629 | 647 | 624 | 643 | +2.43% | 96,000 | 343億122万 | 0% | 10.24 | 1.6 |
| 11/08 | 632 | 635 | 623 | 628 | +0.24% | 80,000 | 334億8770万 | -2.67% | 10 | 1.56 |
| 11/07 | 628 | 635 | 621 | 626 | +0.12% | 43,600 | 334億768万 | -3.21% | 9.98 | 1.56 |
| 11/06 | 624 | 629 | 624 | 626 | +0.52% | 19,600 | 333億6767万 | -3.77% | 9.96 | 1.56 |
| 11/05 | 632 | 634 | 622 | 622 | -1.46% | 34,000 | 331億9429万 | -4.71% | 9.91 | 1.55 |
| 11/02 | 639 | 641 | 623 | 632 | -1.06% | 69,200 | 336億8774万 | -3.73% | 10.06 | 1.57 |
| 11/01 | 643 | 649 | 629 | 638 | -0.23% | 82,000 | 340億4782万 | -3% | 10.17 | 1.59 |
| 10/31 | 633 | 640 | 625 | 640 | +3.19% | 74,000 | 341億2784万 | -3.21% | 10.19 | 1.59 |
| 10/30 | 590 | 621 | 590 | 620 | +4.11% | 97,600 | 330億7427万 | -6.49% | 9.88 | 1.54 |
