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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2019 |
| 03/29 | 440 | 440 | 436 | 437 | -0.17% | 18,000 | 79億6974万 | -4.28% | 6.99 | 0.49 |
| 03/28 | 445 | 446 | 436 | 437 | -2.45% | 42,000 | 79億8343万 | -4.32% | 7.01 | 0.49 |
| 03/27 | 441 | 450 | 440 | 448 | -3.55% | 80,400 | 81億8427万 | -2.13% | 7.18 | 0.5 |
| 03/26 | 462 | 465 | 461 | 465 | +0.76% | 142,400 | 84億8554万 | +1.47% | 7.45 | 0.52 |
| 03/25 | 463 | 463 | 457 | 461 | -0.97% | 79,200 | 84億2163万 | +0.71% | 7.39 | 0.52 |
| 03/22 | 459 | 466 | 458 | 466 | +2.08% | 33,200 | 85億379万 | +1.91% | 7.46 | 0.52 |
| 03/20 | 459 | 459 | 455 | 456 | -0.33% | 26,000 | 83億3034万 | -0.16% | 7.31 | 0.51 |
| 03/19 | 460 | 460 | 458 | 458 | -0.49% | 48,800 | 83億5773万 | +0.38% | 7.33 | 0.51 |
| 03/18 | 460 | 460 | 458 | 460 | +0.49% | 24,000 | 83億9881万 | +0.88% | 7.37 | 0.51 |
| 03/15 | 462 | 462 | 458 | 458 | -0.49% | 29,600 | 83億5773万 | +0.6% | 7.33 | 0.51 |
| 03/14 | 459 | 466 | 455 | 460 | +0.33% | 40,800 | 83億9881万 | +1.1% | 7.37 | 0.51 |
| 03/13 | 456 | 461 | 455 | 459 | +0.27% | 22,800 | 83億7142万 | +0.77% | 7.35 | 0.51 |
| 03/12 | 458 | 460 | 456 | 457 | -0.22% | 21,600 | 83億4860万 | +0.72% | 7.33 | 0.51 |
| 03/11 | 456 | 459 | 456 | 458 | -0.16% | 18,400 | 83億6686万 | +1.16% | 7.34 | 0.51 |
| 03/08 | 455 | 460 | 453 | 459 | -0.54% | 31,600 | 83億8055万 | +1.55% | 7.35 | 0.51 |
| 03/07 | 459 | 462 | 459 | 462 | +0.27% | 14,000 | 84億2620万 | +2.33% | 7.39 | 0.52 |
| 03/06 | 457 | 461 | 457 | 460 | +0.71% | 26,800 | 84億337万 | +2.28% | 7.37 | 0.51 |
| 03/05 | 456 | 459 | 456 | 457 | +0.16% | 19,200 | 83億4403万 | +1.56% | 7.32 | 0.51 |
| 03/04 | 459 | 459 | 456 | 456 | -0.49% | 40,000 | 83億3034万 | +1.61% | 7.31 | 0.51 |
| 03/01 | 455 | 459 | 455 | 459 | +0.66% | 30,800 | 83億7142万 | +2.12% | 7.35 | 0.51 |
| 02/28 | 453 | 456 | 453 | 456 | +0.55% | 26,400 | 83億1665万 | +1.45% | 7.3 | 0.51 |
| 02/27 | 452 | 454 | 452 | 453 | -0.17% | 34,000 | 82億7100万 | +0.89% | 7.26 | 0.51 |
| 02/26 | 454 | 455 | 452 | 454 | -0.11% | 20,800 | 82億8469万 | +1.06% | 7.27 | 0.51 |
| 02/25 | 455 | 455 | 453 | 454 | -0.11% | 26,000 | 82億9382万 | +1.17% | 7.28 | 0.51 |
| 02/22 | 457 | 457 | 452 | 455 | -0.49% | 15,600 | 83億295万 | +1.28% | 7.29 | 0.51 |
| 02/21 | 459 | 459 | 456 | 457 | -0.65% | 13,200 | 83億4403万 | +1.78% | 7.32 | 0.51 |
| 02/20 | 458 | 460 | 458 | 460 | -0.05% | 14,000 | 83億9881万 | +2.45% | 7.37 | 0.51 |
| 02/19 | 454 | 461 | 452 | 460 | +1.43% | 30,400 | 84億337万 | +2.73% | 7.37 | 0.51 |
| 02/18 | 453 | 454 | 448 | 454 | +0.95% | 22,400 | 82億8469万 | +1.28% | 7.27 | 0.51 |
| 02/15 | 450 | 450 | 448 | 450 | -0.17% | 13,200 | 82億710万 | +0.56% | 7.2 | 0.5 |
| 02/14 | 449 | 450 | 448 | 450 | +0.5% | 7,200 | 82億2079万 | +0.73% | 7.21 | 0.5 |
| 02/13 | 444 | 448 | 444 | 448 | +1.07% | 14,400 | 81億7971万 | +0.22% | 7.18 | 0.5 |
| 02/12 | 449 | 449 | 443 | 443 | -0.45% | 16,400 | 80億9298万 | -0.84% | 7.1 | 0.49 |
| 02/08 | 441 | 448 | 441 | 445 | -1.17% | 12,400 | 81億2950万 | -0.17% | 7.13 | 0.5 |
| 02/07 | 448 | 453 | 441 | 451 | +0.67% | 22,800 | 82億2536万 | +1.01% | 7.22 | 0.5 |
| 02/06 | 438 | 451 | 438 | 448 | +0.67% | 26,400 | 81億7058万 | +0.56% | 7.17 | 0.5 |
| 02/05 | 440 | 446 | 437 | 445 | +1.83% | 24,800 | 81億1581万 | +0.34% | 7.12 | 0.5 |
| 02/04 | 431 | 440 | 431 | 437 | +1.28% | 9,600 | 79億6974万 | -1.24% | 6.99 | 0.49 |
| 02/01 | 436 | 437 | 431 | 431 | -1.15% | 26,000 | 78億6932万 | -2.49% | 6.91 | 0.48 |
| 01/31 | 437 | 439 | 434 | 436 | 0% | 49,200 | 79億6061万 | -1.58% | 6.99 | 0.49 |
| 01/30 | 449 | 449 | 436 | 436 | -2.79% | 32,800 | 79億6061万 | -2.02% | 6.99 | 0.49 |
| 01/29 | 451 | 451 | 447 | 449 | -0.94% | 19,600 | 81億8884万 | +0.34% | 7.19 | 0.5 |
| 01/28 | 454 | 456 | 453 | 453 | -0.06% | 12,400 | 82億6644万 | +1.06% | 7.25 | 0.51 |
| 01/25 | 455 | 458 | 452 | 453 | -0.33% | 16,800 | 82億7100万 | +0.89% | 7.26 | 0.51 |
| 01/24 | 453 | 456 | 450 | 455 | +0.28% | 30,400 | 82億9839万 | +0.78% | 7.28 | 0.51 |
| 01/23 | 451 | 457 | 451 | 453 | -0.87% | 21,200 | 82億7557万 | +0.28% | 7.26 | 0.51 |
| 01/22 | 456 | 458 | 454 | 457 | +0.33% | 26,800 | 83億4860万 | +0.94% | 7.33 | 0.51 |
| 01/21 | 456 | 457 | 456 | 456 | +0.61% | 18,000 | 83億2121万 | +0.39% | 7.3 | 0.51 |
| 01/18 | 451 | 454 | 450 | 453 | +0.33% | 18,400 | 82億7100万 | -0.66% | 7.26 | 0.51 |
| 01/17 | 452 | 454 | 447 | 452 | +0.61% | 32,000 | 82億4361万 | -1.2% | 7.23 | 0.5 |
| 01/16 | 453 | 454 | 449 | 449 | +0.06% | 13,200 | 81億9340万 | -2.45% | 7.19 | 0.5 |
| 01/15 | 444 | 451 | 443 | 449 | +1.59% | 25,600 | 81億8884万 | -2.92% | 7.19 | 0.5 |
| 01/11 | 443 | 446 | 442 | 442 | -1.56% | 31,200 | 80億6103万 | -4.85% | 7.07 | 0.49 |
| 01/10 | 440 | 449 | 440 | 449 | +0.79% | 20,000 | 81億8884万 | -3.96% | 7.19 | 0.5 |
| 01/09 | 444 | 446 | 443 | 445 | +0.23% | 13,200 | 81億2493万 | -5.12% | 7.13 | 0.5 |
| 01/08 | 442 | 446 | 442 | 444 | +0.79% | 15,200 | 81億668万 | -5.93% | 7.11 | 0.5 |
| 01/07 | 447 | 449 | 437 | 441 | +1.97% | 24,800 | 80億4277万 | -7.26% | 7.06 | 0.49 |
| 01/04 | 425 | 435 | 425 | 432 | +0.06% | 14,800 | 78億8758万 | -9.43% | 6.92 | 0.48 |
| 2018 |
| 12/28 | 429 | 432 | 429 | 432 | +0.58% | 35,600 | 78億8301万 | -10.05% | 6.92 | 0.48 |
| 12/27 | 423 | 430 | 423 | 429 | +3.93% | 37,200 | 78億3737万 | -11.13% | 6.88 | 0.48 |
| 12/26 | 414 | 424 | 412 | 413 | +0.12% | 20,800 | 75億4067万 | -15.02% | 6.62 | 0.46 |
| 12/25 | 410 | 419 | 409 | 413 | -6.2% | 126,800 | 75億3154万 | -15.82% | 6.61 | 0.46 |
| 12/21 | 455 | 456 | 438 | 440 | -3.25% | 35,600 | 80億2908万 | -10.8% | 7.05 | 0.49 |
| 12/20 | 472 | 472 | 455 | 455 | -4.52% | 41,200 | 82億9839万 | -8.18% | 7.28 | 0.51 |
| 12/19 | 482 | 482 | 475 | 476 | -0.31% | 19,600 | 86億9094万 | -4.23% | 7.63 | 0.53 |
| 12/18 | 483 | 484 | 475 | 478 | -1.34% | 29,600 | 87億1833万 | -4.12% | 7.65 | 0.53 |
| 12/17 | 484 | 484 | 481 | 484 | +0.05% | 13,600 | 88億3701万 | -3.2% | 7.76 | 0.54 |
| 12/14 | 488 | 491 | 480 | 484 | -1.28% | 20,400 | 88億3244万 | -3.44% | 7.75 | 0.54 |
| 12/13 | 488 | 493 | 486 | 490 | +1.77% | 22,000 | 89億4656万 | -2.2% | 7.85 | 0.55 |
| 12/12 | 479 | 482 | 479 | 482 | +1.05% | 6,800 | 87億9136万 | -3.89% | 7.72 | 0.54 |
| 12/11 | 491 | 491 | 477 | 477 | -3.64% | 19,600 | 87億7万 | -5.08% | 7.63 | 0.53 |
| 12/10 | 506 | 506 | 495 | 495 | -0.3% | 15,200 | 90億2872万 | -1.49% | 7.92 | 0.55 |
| 12/07 | 505 | 505 | 496 | 496 | +0.05% | 21,600 | 90億5611万 | -1.2% | 7.95 | 0.55 |
| 12/06 | 502 | 502 | 495 | 496 | -1.39% | 18,800 | 90億5154万 | -1.25% | 7.94 | 0.55 |
| 12/05 | 508 | 508 | 503 | 503 | -0.94% | 14,800 | 91億7935万 | +0.35% | 8.06 | 0.56 |
| 12/04 | 508 | 510 | 507 | 508 | -0.1% | 42,800 | 92億6608万 | +1.3% | 8.13 | 0.57 |
| 12/03 | 508 | 509 | 507 | 508 | 0% | 29,600 | 92億7521万 | +1.6% | 8.14 | 0.57 |
| 11/30 | 501 | 509 | 501 | 508 | -0.64% | 3,600 | 92億7521万 | +1.8% | 8.14 | 0.57 |
| 11/29 | 512 | 512 | 509 | 511 | -0.24% | 5,600 | 93億3455万 | +2.66% | 8.19 | 0.57 |
| 11/28 | 509 | 514 | 503 | 513 | +0.59% | 26,400 | 93億5737万 | +2.91% | 8.21 | 0.57 |
| 11/27 | 507 | 510 | 506 | 510 | +1.8% | 9,600 | 93億259万 | +2.52% | 8.16 | 0.57 |
| 11/26 | 503 | 506 | 499 | 501 | -1.43% | 10,800 | 91億3827万 | +0.7% | 8.02 | 0.56 |
| 11/22 | 511 | 511 | 505 | 508 | +1.15% | 10,000 | 92億7064万 | +2.16% | 8.14 | 0.57 |
| 11/21 | 495 | 502 | 495 | 502 | -0.05% | 6,800 | 91億6566万 | +1.21% | 8.04 | 0.56 |
| 11/20 | 503 | 503 | 498 | 502 | -0.2% | 4,400 | 91億7022万 | +1.26% | 8.05 | 0.56 |
| 11/19 | 499 | 503 | 498 | 503 | +0.8% | 14,800 | 91億8848万 | +1.46% | 8.06 | 0.56 |
| 11/16 | 504 | 504 | 498 | 499 | +0.05% | 20,800 | 91億1545万 | +0.66% | 8 | 0.56 |
| 11/15 | 503 | 504 | 499 | 499 | -0.55% | 11,600 | 91億1088万 | +0.6% | 8 | 0.56 |
| 11/14 | 503 | 503 | 501 | 502 | -0.3% | 6,400 | 91億6109万 | +0.96% | 8.04 | 0.56 |
| 11/13 | 502 | 510 | 501 | 503 | -1.13% | 13,200 | 91億8848万 | +1.26% | 8.06 | 0.56 |
| 11/12 | 510 | 512 | 500 | 509 | -0.1% | 11,600 | 92億9347万 | +2.21% | 8.16 | 0.57 |
| 11/09 | 503 | 513 | 503 | 510 | +1.75% | 39,600 | 93億259万 | +2.31% | 8.16 | 0.57 |
| 11/08 | 490 | 501 | 490 | 501 | +2.67% | 22,400 | 91億4283万 | +0.35% | 8.02 | 0.56 |
| 11/07 | 490 | 493 | 488 | 488 | -0.66% | 11,600 | 89億548万 | -2.25% | 7.82 | 0.54 |
| 11/06 | 490 | 496 | 488 | 491 | +0.87% | 10,800 | 89億6482万 | -2% | 7.87 | 0.55 |
| 11/05 | 496 | 496 | 487 | 487 | -0.66% | 11,600 | 88億8722万 | -3.04% | 7.8 | 0.54 |
| 11/02 | 489 | 494 | 489 | 490 | -0.05% | 9,200 | 89億4656万 | -2.58% | 7.85 | 0.55 |
| 11/01 | 487 | 493 | 487 | 490 | +0.67% | 8,400 | 89億5112万 | -2.73% | 7.86 | 0.55 |
| 10/31 | 490 | 490 | 486 | 487 | -0.56% | 10,800 | 88億9178万 | -3.75% | 7.8 | 0.54 |
| 10/30 | 480 | 494 | 480 | 490 | +1.98% | 72,800 | 89億4199万 | -3.4% | 7.85 | 0.55 |
