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 |
| 2019 |
| 03/29 | 1,585 | 1,613 | 1,585 | 1,598 | +0.79% | 218,400 | 1175億8878万 | +3% | 32.63 | 2.75 |
| 03/28 | 1,588 | 1,598 | 1,560 | 1,585 | -0.78% | 173,000 | 1166億6868万 | +2.59% | 32.37 | 2.73 |
| 03/27 | 1,588 | 1,600 | 1,565 | 1,598 | -0.78% | 178,800 | 1175億8878万 | +3.8% | 32.63 | 2.75 |
| 03/26 | 1,585 | 1,610 | 1,583 | 1,610 | +2.38% | 264,000 | 1185億888万 | +5.02% | 32.88 | 2.77 |
| 03/25 | 1,558 | 1,575 | 1,525 | 1,573 | -0.32% | 179,800 | 1157億4858万 | +2.91% | 32.12 | 2.7 |
| 03/22 | 1,575 | 1,588 | 1,568 | 1,578 | +0.32% | 96,600 | 1161億1662万 | +3.51% | 32.22 | 2.71 |
| 03/20 | 1,580 | 1,588 | 1,565 | 1,573 | -0.94% | 103,600 | 1157億4858万 | +3.52% | 32.12 | 2.7 |
| 03/19 | 1,625 | 1,625 | 1,585 | 1,588 | -2.31% | 129,200 | 1168億5270万 | +5.06% | 32.42 | 2.73 |
| 03/18 | 1,598 | 1,625 | 1,598 | 1,625 | +2.69% | 233,800 | 1196億1300万 | +8.26% | 33.19 | 2.79 |
| 03/15 | 1,580 | 1,593 | 1,575 | 1,583 | +0.16% | 214,000 | 1164億8466万 | +6.28% | 32.32 | 2.72 |
| 03/14 | 1,575 | 1,595 | 1,565 | 1,580 | +1.44% | 145,400 | 1163億64万 | +6.76% | 32.27 | 2.72 |
| 03/13 | 1,573 | 1,580 | 1,555 | 1,558 | -0.95% | 138,800 | 1146億4446万 | +5.81% | 31.81 | 2.68 |
| 03/12 | 1,573 | 1,588 | 1,558 | 1,573 | +0.32% | 229,000 | 1157億4858万 | +7.34% | 32.12 | 2.7 |
| 03/11 | 1,575 | 1,590 | 1,568 | 1,568 | -0.16% | 168,600 | 1153億8054万 | +7.51% | 32.01 | 2.7 |
| 03/08 | 1,550 | 1,585 | 1,543 | 1,570 | -0.95% | 242,200 | 1155億6456万 | +8.28% | 32.06 | 2.7 |
| 03/07 | 1,555 | 1,595 | 1,555 | 1,585 | +2.26% | 259,400 | 1166億6868万 | +9.99% | 32.37 | 2.73 |
| 03/06 | 1,503 | 1,558 | 1,503 | 1,550 | +2.99% | 291,200 | 1140億9240万 | +8.32% | 31.66 | 2.67 |
| 03/05 | 1,500 | 1,525 | 1,500 | 1,505 | -0.82% | 93,600 | 1107億8004万 | +5.69% | 30.74 | 2.59 |
| 03/04 | 1,505 | 1,525 | 1,505 | 1,518 | +1.2% | 165,400 | 1117億14万 | +7.02% | 30.99 | 2.61 |
| 03/01 | 1,510 | 1,520 | 1,499 | 1,500 | -0.86% | 97,800 | 1103億7519万 | +6.2% | 30.62 | 2.58 |
| 02/28 | 1,485 | 1,523 | 1,485 | 1,513 | +2.2% | 365,400 | 1113億3210万 | +7.5% | 30.89 | 2.6 |
| 02/27 | 1,486 | 1,486 | 1,465 | 1,480 | +0.75% | 184,600 | 1089億3984万 | +5.56% | 30.23 | 2.55 |
| 02/26 | 1,455 | 1,480 | 1,447 | 1,469 | +1.24% | 103,200 | 1081億3015万 | +4.93% | 30 | 2.53 |
| 02/25 | 1,457 | 1,459 | 1,430 | 1,451 | +0.48% | 73,600 | 1068億520万 | +3.87% | 29.63 | 2.5 |
| 02/22 | 1,441 | 1,452 | 1,429 | 1,444 | +0.14% | 101,000 | 1062億8995万 | +3.59% | 29.49 | 2.48 |
| 02/21 | 1,444 | 1,456 | 1,433 | 1,442 | +0.17% | 52,200 | 1061億4273万 | +3.59% | 29.45 | 2.48 |
| 02/20 | 1,455 | 1,466 | 1,438 | 1,440 | -1.51% | 75,400 | 1059億5871万 | +3.64% | 29.4 | 2.48 |
| 02/19 | 1,462 | 1,471 | 1,439 | 1,462 | -0.88% | 145,000 | 1075億7809万 | +5.52% | 29.85 | 2.51 |
| 02/18 | 1,494 | 1,494 | 1,458 | 1,475 | +0.41% | 203,400 | 1085億3499万 | +6.77% | 30.11 | 2.54 |
| 02/15 | 1,426 | 1,494 | 1,426 | 1,469 | +1.24% | 244,200 | 1080億9334万 | +6.57% | 29.99 | 2.53 |
| 02/14 | 1,373 | 1,466 | 1,372 | 1,451 | +5.64% | 252,200 | 1067億6840万 | +5.41% | 29.62 | 2.49 |
| 02/13 | 1,363 | 1,381 | 1,346 | 1,373 | +2.2% | 133,000 | 1010億6378万 | -0.07% | 28.04 | 2.36 |
| 02/12 | 1,321 | 1,356 | 1,319 | 1,344 | +1.02% | 133,800 | 988億9234万 | -2.43% | 27.44 | 2.31 |
| 02/08 | 1,346 | 1,351 | 1,320 | 1,330 | -1.95% | 86,000 | 978億9864万 | -3.62% | 27.16 | 2.29 |
| 02/07 | 1,385 | 1,385 | 1,338 | 1,357 | -2.45% | 108,000 | 998億4925万 | -1.85% | 27.7 | 2.33 |
| 02/06 | 1,374 | 1,396 | 1,356 | 1,391 | +1.57% | 105,400 | 1023億5192万 | +0.4% | 28.4 | 2.39 |
| 02/05 | 1,394 | 1,398 | 1,351 | 1,369 | -1.72% | 110,600 | 1007億6935万 | -0.94% | 27.96 | 2.35 |
| 02/04 | 1,379 | 1,417 | 1,379 | 1,393 | +1.72% | 126,600 | 1025億3594万 | +0.94% | 28.45 | 2.4 |
| 02/01 | 1,340 | 1,373 | 1,340 | 1,370 | +1.29% | 67,800 | 1008億615万 | -0.69% | 27.97 | 2.36 |
| 01/31 | 1,348 | 1,372 | 1,346 | 1,352 | +1.65% | 114,600 | 995億1801万 | -2.03% | 27.61 | 2.32 |
| 01/30 | 1,384 | 1,384 | 1,326 | 1,330 | -3.48% | 165,800 | 978億9864万 | -3.62% | 27.16 | 2.29 |
| 01/29 | 1,362 | 1,381 | 1,337 | 1,378 | +0.99% | 169,000 | 1014億3182万 | -0.36% | 28.14 | 2.37 |
| 01/28 | 1,368 | 1,384 | 1,351 | 1,365 | +0.33% | 60,600 | 1004億3811万 | -1.48% | 27.87 | 2.35 |
| 01/25 | 1,361 | 1,389 | 1,357 | 1,360 | -0.07% | 108,000 | 1001億688万 | -1.95% | 27.78 | 2.34 |
| 01/24 | 1,396 | 1,404 | 1,356 | 1,361 | -2.37% | 84,200 | 1001億8048万 | -2.23% | 27.8 | 2.34 |
| 01/23 | 1,402 | 1,415 | 1,388 | 1,394 | -2.21% | 94,800 | 1026億955万 | -0.07% | 28.47 | 2.4 |
| 01/22 | 1,410 | 1,432 | 1,402 | 1,426 | +1.57% | 97,600 | 1049億2820万 | +2.19% | 29.11 | 2.45 |
| 01/21 | 1,403 | 1,417 | 1,397 | 1,404 | +1.15% | 54,000 | 1033億882万 | +0.68% | 28.66 | 2.41 |
| 01/18 | 1,369 | 1,396 | 1,365 | 1,388 | +0.43% | 70,800 | 1021億3110万 | -0.68% | 28.34 | 2.39 |
| 01/17 | 1,368 | 1,382 | 1,360 | 1,382 | +1.69% | 69,400 | 1016億8945万 | -1.32% | 28.21 | 2.38 |
| 01/16 | 1,350 | 1,379 | 1,347 | 1,359 | +1.27% | 87,000 | 999億9646万 | -3.17% | 27.74 | 2.34 |
| 01/15 | 1,350 | 1,359 | 1,334 | 1,342 | -2.4% | 116,200 | 987億4513万 | -4.79% | 27.4 | 2.31 |
| 01/11 | 1,397 | 1,404 | 1,374 | 1,375 | -1.26% | 88,000 | 1011億7419万 | -2.86% | 28.07 | 2.36 |
| 01/10 | 1,403 | 1,407 | 1,377 | 1,392 | -1.83% | 76,400 | 1024億6233万 | -1.9% | 28.43 | 2.39 |
| 01/09 | 1,422 | 1,439 | 1,412 | 1,418 | +0.28% | 113,600 | 1043億7614万 | -0.35% | 28.96 | 2.44 |
| 01/08 | 1,426 | 1,451 | 1,411 | 1,414 | -0.77% | 60,000 | 1040億8171万 | -0.84% | 28.88 | 2.43 |
| 01/07 | 1,462 | 1,470 | 1,424 | 1,425 | +0.42% | 215,400 | 1048億9140万 | -0.21% | 29.1 | 2.45 |
| 01/04 | 1,397 | 1,427 | 1,377 | 1,419 | +1.5% | 281,000 | 1044億4975万 | -0.77% | 28.98 | 2.44 |
| 2018 |
| 12/28 | 1,421 | 1,421 | 1,387 | 1,398 | -1.48% | 84,200 | 1029億398万 | -2.24% | 28.55 | 2.4 |
| 12/27 | 1,381 | 1,421 | 1,378 | 1,419 | +6.93% | 110,600 | 1044億4975万 | -0.77% | 28.98 | 2.44 |
| 12/26 | 1,331 | 1,351 | 1,315 | 1,327 | +0.68% | 173,000 | 976億7781万 | -7.14% | 27.1 | 2.28 |
| 12/25 | 1,320 | 1,333 | 1,301 | 1,318 | -3.8% | 157,800 | 970億1534万 | -7.96% | 26.92 | 2.27 |
| 12/21 | 1,383 | 1,383 | 1,348 | 1,370 | -0.98% | 217,400 | 1008億4296万 | -4.53% | 27.98 | 2.36 |
| 12/20 | 1,358 | 1,409 | 1,357 | 1,384 | +1.21% | 220,600 | 1018億3666万 | -3.52% | 28.26 | 2.38 |
| 12/19 | 1,404 | 1,405 | 1,364 | 1,367 | -2.46% | 111,800 | 1006億2213万 | -4.61% | 27.92 | 2.35 |
| 12/18 | 1,399 | 1,434 | 1,386 | 1,402 | -1.44% | 137,800 | 1031億6161万 | -2.2% | 28.62 | 2.41 |
| 12/17 | 1,431 | 1,436 | 1,402 | 1,422 | -0.11% | 80,400 | 1046億7057万 | -0.35% | 29.04 | 2.45 |
| 12/14 | 1,465 | 1,476 | 1,422 | 1,424 | -2.67% | 172,000 | 1047億8098万 | +0.11% | 29.07 | 2.45 |
| 12/13 | 1,454 | 1,469 | 1,454 | 1,463 | +1.46% | 147,000 | 1076億5170万 | +3.21% | 29.87 | 2.52 |
| 12/12 | 1,403 | 1,451 | 1,403 | 1,442 | +2.96% | 150,000 | 1061億593万 | +2.31% | 29.44 | 2.48 |
| 12/11 | 1,407 | 1,421 | 1,372 | 1,400 | -0.46% | 190,000 | 1030億5120万 | -0.14% | 28.59 | 2.41 |
| 12/10 | 1,451 | 1,457 | 1,407 | 1,407 | -5.03% | 196,600 | 1035億2965万 | +0.82% | 28.72 | 2.42 |
| 12/07 | 1,456 | 1,503 | 1,450 | 1,481 | +2.28% | 194,400 | 1090億1344万 | +6.7% | 30.25 | 2.55 |
| 12/06 | 1,462 | 1,476 | 1,438 | 1,448 | -1.7% | 170,200 | 1065億8438万 | +5.08% | 29.57 | 2.49 |
| 12/05 | 1,465 | 1,493 | 1,465 | 1,473 | -0.97% | 178,400 | 1084億2458万 | +7.52% | 30.08 | 2.53 |
| 12/04 | 1,493 | 1,518 | 1,484 | 1,488 | -0.2% | 157,800 | 1094億9190万 | +9.38% | 30.38 | 2.56 |
| 12/03 | 1,503 | 1,523 | 1,480 | 1,491 | -0.4% | 203,400 | 1097億1272万 | +10.49% | 30.44 | 2.56 |
| 11/30 | 1,486 | 1,508 | 1,474 | 1,497 | +0.57% | 213,200 | 1101億5437万 | +11.76% | 30.56 | 2.57 |
| 11/29 | 1,500 | 1,515 | 1,480 | 1,488 | -0.2% | 208,200 | 1095億2870万 | +12.05% | 30.39 | 2.56 |
| 11/28 | 1,470 | 1,505 | 1,460 | 1,491 | +1.74% | 277,600 | 1097億4952万 | +13.04% | 30.45 | 2.56 |
| 11/27 | 1,486 | 1,489 | 1,459 | 1,466 | +0.34% | 237,000 | 1078億7252万 | +11.87% | 29.93 | 2.52 |
| 11/26 | 1,417 | 1,474 | 1,417 | 1,461 | +2.06% | 246,200 | 1075億448万 | +12.09% | 29.83 | 2.51 |
| 11/22 | 1,401 | 1,442 | 1,395 | 1,431 | +2.25% | 212,200 | 1053億3304万 | +10.5% | 29.23 | 2.46 |
| 11/21 | 1,384 | 1,403 | 1,379 | 1,400 | -0.14% | 121,800 | 1030億1439万 | +8.57% | 28.58 | 2.41 |
| 11/20 | 1,377 | 1,406 | 1,370 | 1,402 | +1.01% | 158,000 | 1031億6161万 | +9.07% | 28.62 | 2.41 |
| 11/19 | 1,393 | 1,399 | 1,379 | 1,388 | -0.14% | 129,000 | 1021億3110万 | +8.48% | 28.34 | 2.39 |
| 11/16 | 1,359 | 1,405 | 1,344 | 1,390 | +2.13% | 173,400 | 1022億7831万 | +9.15% | 28.38 | 2.39 |
| 11/15 | 1,346 | 1,365 | 1,332 | 1,361 | +0.22% | 127,800 | 1001億4368万 | +7.21% | 27.79 | 2.34 |
| 11/14 | 1,375 | 1,429 | 1,355 | 1,358 | -0.84% | 324,200 | 999億2286万 | +7.23% | 27.72 | 2.33 |
| 11/13 | 1,226 | 1,374 | 1,226 | 1,369 | +9.83% | 325,800 | 1007億6935万 | +8.22% | 27.96 | 2.35 |
| 11/12 | 1,287 | 1,287 | 1,242 | 1,247 | -3.37% | 164,600 | 917億5237万 | -1.38% | 25.46 | 2.14 |
| 11/09 | 1,286 | 1,303 | 1,278 | 1,290 | -0.12% | 82,800 | 949億5432万 | +1.65% | 26.35 | 2.22 |
| 11/08 | 1,281 | 1,297 | 1,275 | 1,292 | +2.34% | 80,400 | 950億6473万 | +1.61% | 26.38 | 2.22 |
| 11/07 | 1,287 | 1,287 | 1,258 | 1,262 | -0.39% | 68,800 | 928億9329万 | -0.86% | 25.77 | 2.17 |
| 11/06 | 1,231 | 1,268 | 1,231 | 1,267 | +3.64% | 81,600 | 932億6133万 | -0.86% | 25.88 | 2.18 |
| 11/05 | 1,234 | 1,235 | 1,217 | 1,223 | -1.37% | 97,000 | 899億8578万 | -4.57% | 24.97 | 2.1 |
| 11/02 | 1,232 | 1,253 | 1,216 | 1,240 | -0.4% | 149,200 | 912億3711万 | -3.77% | 25.31 | 2.13 |
| 11/01 | 1,240 | 1,263 | 1,225 | 1,245 | -0.04% | 100,800 | 916億515万 | -3.75% | 25.42 | 2.14 |
| 10/31 | 1,217 | 1,249 | 1,214 | 1,245 | +2.85% | 100,000 | 916億4196万 | -4.16% | 25.43 | 2.14 |
| 10/30 | 1,200 | 1,217 | 1,183 | 1,211 | +0.25% | 260,600 | 891億248万 | -7.17% | 24.72 | 2.08 |
