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→3 |
| 2019 |
| 03/29 | 877 | 881 | 868 | 880 | +1.19% | 1,357,800 | 2352億2145万 | +7.62% | 54.84 | 4.08 |
| 03/28 | 858 | 870 | 849 | 870 | +1.08% | 1,235,700 | 2324億6043万 | +6.75% | 54.19 | 4.04 |
| 03/27 | 849 | 862 | 842 | 861 | +1.22% | 1,535,400 | 2299億6660万 | +6.12% | 53.61 | 3.99 |
| 03/26 | 833 | 855 | 832 | 850 | +2.24% | 1,964,700 | 2272億558万 | +5.37% | 52.97 | 3.94 |
| 03/25 | 822 | 833 | 816 | 832 | -0.12% | 1,080,000 | 2222億1792万 | +3.31% | 51.8 | 3.86 |
| 03/22 | 836 | 836 | 824 | 833 | -0.91% | 945,300 | 2224億8512万 | +3.82% | 51.87 | 3.86 |
| 03/20 | 833 | 840 | 825 | 840 | +1.29% | 612,900 | 2245億3362万 | +5.3% | 52.34 | 3.9 |
| 03/19 | 841 | 841 | 823 | 830 | -1.35% | 500,700 | 2216億8353万 | +4.36% | 51.68 | 3.85 |
| 03/18 | 818 | 846 | 817 | 841 | +2.94% | 1,215,000 | 2247億1175万 | +6.32% | 52.39 | 3.9 |
| 03/15 | 816 | 821 | 812 | 817 | +0.57% | 574,800 | 2182億9905万 | +3.81% | 50.89 | 3.79 |
| 03/14 | 822 | 822 | 811 | 812 | -0.81% | 368,400 | 2170億5213万 | +3.75% | 50.6 | 3.77 |
| 03/13 | 819 | 824 | 811 | 819 | +0.82% | 609,600 | 2188億3344万 | +4.87% | 51.02 | 3.8 |
| 03/12 | 811 | 818 | 811 | 812 | +0.49% | 543,300 | 2170億5213万 | +4.28% | 50.6 | 3.77 |
| 03/11 | 817 | 821 | 805 | 808 | -0.9% | 818,400 | 2159億8335万 | +4.03% | 50.35 | 3.75 |
| 03/08 | 832 | 838 | 813 | 816 | -2.82% | 1,811,700 | 2179億4279万 | +5.38% | 50.81 | 3.78 |
| 03/07 | 837 | 858 | 828 | 839 | 0% | 4,231,200 | 2242億6642万 | +8.72% | 52.28 | 3.89 |
| 03/06 | 783 | 877 | 780 | 839 | +7.33% | 14,098,200 | 2242億6642万 | +9.43% | 52.28 | 3.89 |
| 03/05 | 777 | 783 | 777 | 782 | +0.17% | 475,200 | 2089億4719万 | +2.36% | 48.71 | 3.63 |
| 03/04 | 788 | 790 | 776 | 781 | -0.93% | 473,400 | 2085億9093万 | +2.45% | 48.63 | 3.62 |
| 03/01 | 789 | 790 | 782 | 788 | -0.08% | 454,500 | 2105億5037万 | +3.55% | 49.08 | 3.65 |
| 02/28 | 789 | 792 | 783 | 789 | +0.38% | 666,300 | 2107億2850万 | +3.91% | 49.13 | 3.66 |
| 02/27 | 784 | 789 | 782 | 786 | +0.51% | 498,600 | 2099億2691万 | +3.79% | 48.94 | 3.64 |
| 02/26 | 786 | 790 | 779 | 782 | -0.09% | 285,900 | 2088億5813万 | +3.4% | 48.69 | 3.63 |
| 02/25 | 773 | 783 | 773 | 782 | +1.16% | 494,400 | 2090億3626万 | +3.62% | 48.73 | 3.63 |
| 02/22 | 782 | 784 | 772 | 773 | -1.49% | 464,100 | 2066億3149万 | +2.56% | 48.17 | 3.59 |
| 02/21 | 783 | 790 | 778 | 785 | +0.43% | 797,100 | 2097億4878万 | +4.39% | 48.9 | 3.64 |
| 02/20 | 772 | 782 | 768 | 782 | +1.96% | 610,500 | 2088億5813万 | +4.22% | 48.69 | 3.63 |
| 02/19 | 783 | 790 | 766 | 767 | -1.71% | 931,200 | 2048億5019万 | +2.5% | 47.76 | 3.56 |
| 02/18 | 763 | 788 | 763 | 780 | +2.45% | 1,149,600 | 2084億1280万 | +4.56% | 48.59 | 3.62 |
| 02/15 | 730 | 762 | 720 | 761 | +2.24% | 1,149,600 | 2034億2514万 | +2.33% | 47.42 | 3.53 |
| 02/14 | 753 | 760 | 737 | 745 | -0.76% | 840,300 | 1989億7188万 | +0.22% | 46.39 | 3.45 |
| 02/13 | 745 | 750 | 740 | 750 | +0.72% | 685,800 | 2004億8599万 | +0.99% | 46.74 | 3.48 |
| 02/12 | 727 | 745 | 727 | 745 | +3.04% | 516,000 | 1990億6094万 | +0.4% | 46.41 | 3.46 |
| 02/08 | 729 | 735 | 723 | 723 | -1.94% | 440,100 | 1931億8263万 | -2.43% | 45.04 | 3.35 |
| 02/07 | 750 | 750 | 728 | 737 | -2.3% | 498,300 | 1970億1244万 | -0.49% | 45.93 | 3.42 |
| 02/06 | 764 | 764 | 750 | 755 | -1.14% | 377,700 | 2016億4384万 | +1.98% | 47.01 | 3.5 |
| 02/05 | 756 | 765 | 756 | 763 | +1.1% | 481,500 | 2039億5953万 | +3.57% | 47.55 | 3.54 |
| 02/04 | 753 | 758 | 750 | 755 | +0.27% | 429,300 | 2017億3290万 | +2.86% | 47.03 | 3.5 |
| 02/01 | 741 | 753 | 740 | 753 | +0.62% | 432,300 | 2011億9851万 | +2.73% | 46.9 | 3.49 |
| 01/31 | 739 | 748 | 735 | 748 | +2.61% | 391,200 | 1999億5160万 | +2.09% | 46.61 | 3.47 |
| 01/30 | 750 | 750 | 729 | 729 | -2.41% | 597,900 | 1948億7487万 | -0.64% | 45.43 | 3.38 |
| 01/29 | 744 | 751 | 740 | 747 | +0.95% | 385,500 | 1996億8440万 | +1.54% | 46.55 | 3.47 |
| 01/28 | 746 | 752 | 739 | 740 | -1.16% | 359,700 | 1978億1403万 | +0.32% | 46.12 | 3.43 |
| 01/25 | 747 | 752 | 739 | 749 | 0% | 349,500 | 2001億2973万 | +1.35% | 46.66 | 3.47 |
| 01/24 | 745 | 750 | 734 | 749 | +0.18% | 395,100 | 2001億2973万 | +1.08% | 46.66 | 3.47 |
| 01/23 | 749 | 752 | 744 | 748 | -1.36% | 419,400 | 1997億7347万 | +0.63% | 46.57 | 3.47 |
| 01/22 | 756 | 763 | 752 | 758 | +0.31% | 423,300 | 2025億3449万 | +1.74% | 47.22 | 3.52 |
| 01/21 | 753 | 759 | 750 | 756 | +0.71% | 265,200 | 2019億1103万 | +1.3% | 47.07 | 3.5 |
| 01/18 | 732 | 756 | 730 | 750 | +2.36% | 455,100 | 2004億8599万 | +0.31% | 46.74 | 3.48 |
| 01/17 | 733 | 741 | 730 | 733 | +0.41% | 566,100 | 1958億5459万 | -2.14% | 45.66 | 3.4 |
| 01/16 | 728 | 737 | 725 | 730 | +0.78% | 405,000 | 1950億5300万 | -2.93% | 45.47 | 3.39 |
| 01/15 | 714 | 725 | 713 | 724 | -0.32% | 410,100 | 1935億3889万 | -3.93% | 45.12 | 3.36 |
| 01/11 | 739 | 739 | 726 | 727 | -1.13% | 388,500 | 1941億6235万 | -4.01% | 45.26 | 3.37 |
| 01/10 | 734 | 737 | 724 | 735 | -0.18% | 338,700 | 1963億8898万 | -3.16% | 45.78 | 3.41 |
| 01/09 | 740 | 746 | 734 | 736 | -0.09% | 307,500 | 1967億4524万 | -3.24% | 45.87 | 3.42 |
| 01/08 | 739 | 745 | 736 | 737 | +0.64% | 388,500 | 1969億2338万 | -3.28% | 45.91 | 3.42 |
| 01/07 | 730 | 735 | 722 | 732 | +2.86% | 425,700 | 1956億7646万 | -4.02% | 45.62 | 3.4 |
| 01/04 | 700 | 712 | 696 | 712 | -0.65% | 480,300 | 1902億4348万 | -6.68% | 44.35 | 3.3 |
| 2018 |
| 12/28 | 716 | 718 | 704 | 717 | +0.09% | 480,300 | 1914億9039万 | -6.2% | 44.64 | 3.32 |
| 12/27 | 710 | 720 | 698 | 716 | +4.47% | 875,400 | 1913億1226万 | -6.28% | 44.6 | 3.32 |
| 12/26 | 690 | 704 | 675 | 685 | +0.88% | 809,100 | 1831億1825万 | -10.41% | 42.69 | 3.18 |
| 12/25 | 703 | 708 | 674 | 679 | -6.26% | 1,054,500 | 1815億1508万 | -11.43% | 42.32 | 3.15 |
| 12/21 | 741 | 743 | 722 | 725 | -3.55% | 1,181,400 | 1936億2796万 | -5.77% | 45.14 | 3.36 |
| 12/20 | 774 | 776 | 749 | 751 | -3.3% | 694,200 | 2007億5318万 | -2.3% | 46.8 | 3.48 |
| 12/19 | 781 | 789 | 775 | 777 | -1.06% | 569,400 | 2076億1121万 | +1.3% | 48.4 | 3.6 |
| 12/18 | 778 | 789 | 774 | 785 | -0.38% | 833,700 | 2098億3784万 | +2.66% | 48.92 | 3.64 |
| 12/17 | 777 | 791 | 774 | 788 | +1.03% | 542,400 | 2106億3943万 | +3.32% | 49.11 | 3.66 |
| 12/14 | 793 | 795 | 780 | 780 | -1.6% | 839,400 | 2085億186万 | +2.54% | 48.61 | 3.62 |
| 12/13 | 793 | 799 | 784 | 793 | 0% | 836,700 | 2118億8635万 | +4.48% | 49.4 | 3.68 |
| 12/12 | 800 | 805 | 791 | 793 | -0.21% | 1,015,200 | 2118億8635万 | +4.89% | 49.4 | 3.68 |
| 12/11 | 795 | 804 | 789 | 795 | +0.21% | 863,100 | 2123億3167万 | +5.39% | 49.5 | 3.69 |
| 12/10 | 790 | 798 | 784 | 793 | -0.83% | 638,100 | 2118億8635万 | +5.59% | 49.4 | 3.68 |
| 12/07 | 796 | 801 | 789 | 800 | +1.31% | 585,600 | 2136億6765万 | +6.91% | 49.81 | 3.71 |
| 12/06 | 795 | 807 | 782 | 789 | -0.67% | 1,014,900 | 2109億663万 | +6.09% | 49.17 | 3.66 |
| 12/05 | 781 | 795 | 777 | 795 | +0.42% | 522,000 | 2123億3167万 | +7.1% | 49.5 | 3.69 |
| 12/04 | 795 | 798 | 787 | 791 | -0.46% | 612,300 | 2114億4102万 | +6.79% | 49.29 | 3.67 |
| 12/03 | 790 | 796 | 782 | 795 | +1.66% | 616,500 | 2124億2074万 | +7.58% | 49.52 | 3.69 |
| 11/30 | 786 | 795 | 777 | 782 | +0.3% | 1,011,900 | 2089億4719万 | +5.96% | 48.71 | 3.63 |
| 11/29 | 779 | 793 | 778 | 780 | +1.08% | 966,000 | 2083億2373万 | +5.65% | 48.57 | 3.62 |
| 11/28 | 750 | 775 | 748 | 771 | +3.44% | 879,300 | 2060億9710万 | +4.52% | 48.05 | 3.58 |
| 11/27 | 753 | 753 | 741 | 746 | -0.09% | 958,800 | 1992億3907万 | +0.9% | 46.45 | 3.46 |
| 11/26 | 736 | 747 | 733 | 746 | +1.73% | 619,200 | 1994億1720万 | +0.72% | 46.49 | 3.46 |
| 11/22 | 719 | 735 | 719 | 734 | +1.85% | 390,900 | 1960億3272万 | -1.26% | 45.7 | 3.4 |
| 11/21 | 718 | 725 | 714 | 720 | -1.23% | 583,500 | 1924億7011万 | -3.44% | 44.87 | 3.34 |
| 11/20 | 723 | 736 | 723 | 729 | -0.36% | 591,900 | 1948億7487万 | -2.5% | 45.43 | 3.38 |
| 11/19 | 723 | 734 | 722 | 732 | +1.39% | 514,500 | 1955億8740万 | -2.27% | 45.6 | 3.39 |
| 11/16 | 726 | 729 | 718 | 722 | -0.96% | 461,700 | 1929億1544万 | -3.73% | 44.97 | 3.35 |
| 11/15 | 710 | 737 | 710 | 729 | +1.82% | 702,300 | 1947億8581万 | -2.93% | 45.41 | 3.38 |
| 11/14 | 723 | 735 | 714 | 716 | -1.15% | 960,000 | 1913億1226万 | -4.91% | 44.6 | 3.32 |
| 11/13 | 714 | 726 | 710 | 724 | -0.78% | 503,100 | 1935億3889万 | -4.06% | 45.12 | 3.36 |
| 11/12 | 724 | 735 | 724 | 730 | 0% | 414,300 | 1950億5300万 | -3.69% | 45.47 | 3.39 |
| 11/09 | 736 | 739 | 729 | 730 | -1.66% | 544,800 | 1950億5300万 | -4.2% | 45.47 | 3.39 |
| 11/08 | 733 | 744 | 730 | 742 | +2.02% | 725,400 | 1983億4842万 | -2.84% | 46.24 | 3.44 |
| 11/07 | 727 | 738 | 722 | 728 | -0.46% | 833,700 | 1944億2955万 | -5% | 45.33 | 3.37 |
| 11/06 | 721 | 734 | 718 | 731 | +2.05% | 688,500 | 1953億2020万 | -4.69% | 45.53 | 3.39 |
| 11/05 | 724 | 726 | 709 | 716 | -1.38% | 706,800 | 1914億133万 | -6.85% | 44.62 | 3.32 |
| 11/02 | 693 | 726 | 693 | 726 | +5.21% | 1,262,700 | 1940億7329万 | -5.79% | 45.24 | 3.37 |
| 11/01 | 722 | 723 | 679 | 690 | -8.61% | 2,319,000 | 1844億5423万 | -10.58% | 43 | 3.2 |
| 10/31 | 753 | 762 | 750 | 755 | +1.12% | 1,046,100 | 2018億2197万 | -2.41% | 47.05 | 3.5 |
| 10/30 | 753 | 761 | 744 | 747 | -0.84% | 2,895,300 | 1995億9533万 | -3.36% | 46.53 | 3.46 |
