株価チャート
2018/08/16～2019/01/16
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→5 |
| 2019 |
| 01/16 | 494 | 497 | 487 | 491 | -0.89% | 188,500 | 1047億329万 | -1.01% | 6.29 | 0.6 |
| 01/15 | 483 | 496 | 483 | 495 | +1.98% | 304,000 | 1056億4157万 | -0.52% | 6.34 | 0.61 |
| 01/11 | 489 | 491 | 484 | 486 | -0.16% | 166,500 | 1035億9442万 | -3.03% | 6.22 | 0.59 |
| 01/10 | 485 | 490 | 480 | 487 | -0.08% | 242,500 | 1037億6501万 | -3.45% | 6.23 | 0.6 |
| 01/09 | 491 | 494 | 487 | 487 | -1.34% | 427,500 | 1038億5031万 | -3.75% | 6.24 | 0.6 |
| 01/08 | 495 | 498 | 490 | 494 | +0.24% | 312,500 | 1052億5773万 | -3.03% | 6.32 | 0.6 |
| 01/07 | 498 | 501 | 489 | 492 | +1.57% | 260,500 | 1050億183万 | -3.64% | 6.31 | 0.6 |
| 01/04 | 470 | 488 | 469 | 485 | +0.21% | 439,000 | 1033億8117万 | -5.5% | 6.21 | 0.59 |
| 2018 |
| 12/28 | 470 | 485 | 466 | 484 | +3.07% | 425,000 | 1031億6793万 | -6.24% | 6.2 | 0.59 |
| 12/27 | 467 | 475 | 460 | 469 | +4.96% | 747,000 | 1000億9720万 | -9.38% | 6.01 | 0.57 |
| 12/26 | 448 | 453 | 443 | 447 | -0.04% | 691,500 | 953億6316万 | -14.17% | 5.73 | 0.55 |
| 12/25 | 441 | 448 | 434 | 447 | -3.12% | 505,000 | 954億581万 | -14.78% | 5.73 | 0.55 |
| 12/21 | 475 | 475 | 458 | 462 | -3.47% | 529,500 | 984億7654万 | -12.87% | 5.91 | 0.57 |
| 12/20 | 493 | 493 | 477 | 478 | -3.66% | 544,000 | 1020億1640万 | -10.24% | 6.13 | 0.59 |
| 12/19 | 497 | 501 | 491 | 497 | -0.32% | 264,500 | 1058億9746万 | -7.52% | 6.36 | 0.61 |
| 12/18 | 505 | 505 | 497 | 498 | -2.28% | 338,500 | 1062億3865万 | -7.57% | 6.38 | 0.61 |
| 12/17 | 510 | 514 | 509 | 510 | -0.2% | 231,000 | 1087億1230万 | -5.94% | 6.53 | 0.62 |
| 12/14 | 520 | 520 | 510 | 511 | -1.66% | 438,000 | 1089億2554万 | -6.28% | 6.54 | 0.63 |
| 12/13 | 521 | 523 | 518 | 519 | +0.23% | 282,500 | 1107億5945万 | -5.22% | 6.65 | 0.64 |
| 12/12 | 511 | 521 | 511 | 518 | +2.01% | 288,500 | 1105億355万 | -5.78% | 6.64 | 0.63 |
| 12/11 | 520 | 520 | 507 | 508 | -2.53% | 383,000 | 1083億2846万 | -7.8% | 6.51 | 0.62 |
| 12/10 | 525 | 525 | 520 | 521 | -1.66% | 271,500 | 1111億4329万 | -5.75% | 6.67 | 0.64 |
| 12/07 | 532 | 535 | 528 | 530 | -0.49% | 338,000 | 1130億1985万 | -4.5% | 6.79 | 0.65 |
| 12/06 | 539 | 539 | 532 | 533 | -1.52% | 427,500 | 1135億7428万 | -4.21% | 6.82 | 0.65 |
| 12/05 | 542 | 547 | 540 | 541 | -1.57% | 422,000 | 1153億2289万 | -2.91% | 6.93 | 0.66 |
| 12/04 | 564 | 564 | 549 | 549 | -2.93% | 350,000 | 1171億5680万 | -1.54% | 7.04 | 0.67 |
| 12/03 | 560 | 568 | 558 | 566 | +1.07% | 237,000 | 1206億9667万 | +1.25% | 7.25 | 0.69 |
| 11/30 | 546 | 561 | 545 | 560 | +1.52% | 462,500 | 1194億1720万 | +0.36% | 7.17 | 0.69 |
| 11/29 | 559 | 562 | 551 | 552 | -0.47% | 261,500 | 1176億2594万 | -0.97% | 7.06 | 0.68 |
| 11/28 | 551 | 554 | 545 | 554 | +1.35% | 403,500 | 1181億8037万 | -0.68% | 7.1 | 0.68 |
| 11/27 | 546 | 548 | 544 | 547 | +0.81% | 227,500 | 1166億236万 | -2.01% | 7 | 0.67 |
| 11/26 | 546 | 546 | 541 | 542 | -0.73% | 180,500 | 1156億6408万 | -2.97% | 6.95 | 0.66 |
| 11/22 | 541 | 547 | 541 | 546 | +0.74% | 192,000 | 1165億1706万 | -2.43% | 7 | 0.67 |
| 11/21 | 540 | 548 | 537 | 542 | -1.24% | 376,000 | 1156億6408万 | -3.32% | 6.95 | 0.66 |
| 11/20 | 549 | 550 | 544 | 549 | -0.33% | 173,000 | 1171億1415万 | -2.28% | 7.03 | 0.67 |
| 11/19 | 554 | 557 | 549 | 551 | -0.54% | 164,500 | 1174億9799万 | -2.13% | 7.06 | 0.67 |
| 11/16 | 558 | 561 | 552 | 554 | -0.75% | 205,000 | 1181億3773万 | -1.6% | 7.09 | 0.68 |
| 11/15 | 554 | 559 | 552 | 558 | -0.21% | 152,500 | 1190億3335万 | -0.85% | 7.15 | 0.68 |
| 11/14 | 560 | 564 | 558 | 559 | +0.76% | 306,000 | 1192億8925万 | -0.64% | 7.16 | 0.68 |
| 11/13 | 565 | 565 | 554 | 555 | -3.38% | 437,500 | 1183億9362万 | -1.73% | 7.11 | 0.68 |
| 11/12 | 581 | 583 | 573 | 575 | -1.74% | 216,500 | 1225億3057万 | +1.52% | 7.36 | 0.7 |
| 11/09 | 593 | 596 | 584 | 585 | -1.75% | 294,500 | 1247億567万 | +3.14% | 7.49 | 0.72 |
| 11/08 | 580 | 605 | 580 | 595 | +7.63% | 869,500 | 1269億2342万 | +4.79% | 7.62 | 0.73 |
| 11/07 | 568 | 568 | 552 | 553 | -0.86% | 274,500 | 1179億2448万 | -2.64% | 7.08 | 0.68 |
| 11/06 | 554 | 562 | 553 | 558 | +0.83% | 232,500 | 1189億4806万 | -2.14% | 7.14 | 0.68 |
| 11/05 | 555 | 561 | 553 | 553 | -1.07% | 250,500 | 1179億6713万 | -3.29% | 7.08 | 0.68 |
| 11/02 | 562 | 562 | 552 | 559 | -0.64% | 425,500 | 1192億4660万 | -2.58% | 7.16 | 0.68 |
| 11/01 | 564 | 567 | 561 | 563 | -0.78% | 294,500 | 1200億1428万 | -2.29% | 7.21 | 0.69 |
| 10/31 | 569 | 572 | 564 | 567 | -0.11% | 332,000 | 1209億5256万 | -1.87% | 7.26 | 0.69 |
| 10/30 | 559 | 569 | 558 | 568 | +2.38% | 447,000 | 1210億8051万 | -1.93% | 7.27 | 0.69 |
| 10/29 | 548 | 559 | 548 | 555 | +1.91% | 329,500 | 1182億6567万 | -4.54% | 7.1 | 0.68 |
| 10/26 | 546 | 564 | 542 | 544 | -0.11% | 756,000 | 1160億4792万 | -6.49% | 6.97 | 0.67 |
| 10/25 | 547 | 550 | 543 | 545 | -2.78% | 359,500 | 1161億7587万 | -6.71% | 6.98 | 0.67 |
| 10/24 | 560 | 563 | 553 | 560 | +0.79% | 251,500 | 1195億249万 | -4.37% | 7.18 | 0.69 |
| 10/23 | 575 | 578 | 556 | 556 | -4.99% | 627,500 | 1185億6422万 | -5.12% | 7.12 | 0.68 |
| 10/22 | 569 | 588 | 567 | 585 | +2.49% | 445,500 | 1247億9097万 | -0.31% | 7.49 | 0.72 |
| 10/19 | 568 | 574 | 567 | 571 | -0.31% | 253,500 | 1217億6289万 | -2.73% | 7.31 | 0.7 |
| 10/18 | 571 | 576 | 570 | 573 | +0.7% | 250,000 | 1221億4673万 | -2.42% | 7.34 | 0.7 |
| 10/17 | 562 | 571 | 559 | 569 | +3.08% | 417,000 | 1212億9375万 | -3.1% | 7.28 | 0.7 |
| 10/16 | 551 | 557 | 550 | 552 | -0.36% | 216,500 | 1176億6859万 | -6% | 7.07 | 0.68 |
| 10/15 | 560 | 560 | 553 | 554 | -1.35% | 398,500 | 1180億9508万 | -5.82% | 7.09 | 0.68 |
| 10/12 | 565 | 566 | 560 | 561 | -1.72% | 478,500 | 1197億1574万 | -4.69% | 7.19 | 0.69 |
| 10/11 | 571 | 576 | 568 | 571 | -3.38% | 421,500 | 1218億554万 | -3.02% | 7.32 | 0.7 |
| 10/10 | 593 | 598 | 589 | 591 | +0.2% | 246,000 | 1260億7044万 | +0.37% | 7.57 | 0.72 |
| 10/09 | 599 | 600 | 588 | 590 | -1.99% | 418,000 | 1258億1455万 | +0.17% | 7.56 | 0.72 |
| 10/05 | 600 | 609 | 599 | 602 | 0% | 358,500 | 1283億7349万 | +2.38% | 7.71 | 0.74 |
| 10/04 | 601 | 606 | 597 | 602 | +1.11% | 355,000 | 1283億7349万 | +2.56% | 7.71 | 0.74 |
| 10/03 | 609 | 612 | 595 | 595 | -1.75% | 348,500 | 1269億6607万 | +1.6% | 7.62 | 0.73 |
| 10/02 | 605 | 611 | 605 | 606 | +0.5% | 298,500 | 1292億2647万 | +3.59% | 7.76 | 0.74 |
| 10/01 | 607 | 607 | 597 | 603 | -0.82% | 335,500 | 1285億8673万 | +3.43% | 7.72 | 0.74 |
| 09/28 | 608 | 615 | 605 | 608 | +0.66% | 281,000 | 1296億5296万 | +4.65% | 7.79 | 0.74 |
| 09/27 | 607 | 607 | 602 | 604 | -0.49% | 368,000 | 1287億9998万 | +4.32% | 7.74 | 0.74 |
| 09/26 | 603 | 609 | 598 | 607 | -0.98% | 529,000 | 1294億3971万 | +5.38% | 7.77 | 0.74 |
| 09/25 | 611 | 613 | 604 | 613 | +2% | 504,500 | 1307億1918万 | +6.79% | 7.85 | 0.75 |
| 09/21 | 591 | 602 | 590 | 601 | +1.73% | 507,000 | 1281億6024万 | +5.25% | 7.7 | 0.74 |
| 09/20 | 597 | 597 | 586 | 591 | -0.44% | 357,000 | 1259億8514万 | +3.83% | 7.57 | 0.72 |
| 09/19 | 588 | 595 | 586 | 593 | +2.13% | 624,500 | 1265億3958万 | +4.66% | 7.6 | 0.73 |
| 09/18 | 575 | 582 | 572 | 581 | +0.52% | 426,500 | 1238億9534万 | +2.83% | 7.44 | 0.71 |
| 09/14 | 580 | 585 | 576 | 578 | +0.14% | 521,000 | 1232億5561万 | +2.48% | 7.4 | 0.71 |
| 09/13 | 571 | 581 | 570 | 577 | +0.59% | 277,500 | 1230億8501万 | +2.52% | 7.39 | 0.71 |
| 09/12 | 578 | 580 | 565 | 574 | -0.1% | 427,000 | 1223億5998万 | +1.92% | 7.35 | 0.7 |
| 09/11 | 567 | 574 | 566 | 574 | +0.88% | 393,500 | 1224億8792万 | +2.02% | 7.36 | 0.7 |
| 09/10 | 571 | 574 | 569 | 569 | -1.15% | 431,500 | 1214億2170万 | +1.14% | 7.29 | 0.7 |
| 09/07 | 576 | 580 | 573 | 576 | -0.72% | 424,000 | 1228億2912万 | +2.31% | 7.38 | 0.7 |
| 09/06 | 582 | 585 | 577 | 580 | -0.51% | 330,500 | 1237億2474万 | +3.24% | 7.43 | 0.71 |
| 09/05 | 574 | 586 | 572 | 583 | +3.4% | 732,500 | 1243億6448万 | +3.96% | 7.47 | 0.71 |
| 09/04 | 566 | 566 | 556 | 564 | 0% | 665,500 | 1202億7018万 | +0.53% | 7.22 | 0.69 |
| 09/03 | 580 | 580 | 562 | 564 | -2.73% | 456,000 | 1202億7018万 | +0.53% | 7.22 | 0.69 |
| 08/31 | 578 | 587 | 578 | 580 | +0.31% | 490,000 | 1236億3945万 | +3.17% | 7.43 | 0.71 |
| 08/30 | 585 | 585 | 573 | 578 | -0.34% | 2,286,500 | 1232億5561万 | +2.66% | 7.4 | 0.71 |
| 08/29 | 580 | 585 | 579 | 580 | +0.66% | 469,000 | 1236億8210万 | +3.02% | 7.43 | 0.71 |
| 08/28 | 576 | 579 | 575 | 576 | +1.19% | 408,000 | 1228億7176万 | +2.53% | 7.38 | 0.71 |
| 08/27 | 566 | 572 | 563 | 569 | +1.28% | 382,000 | 1214億2170万 | +1.32% | 7.29 | 0.7 |
| 08/24 | 560 | 563 | 556 | 562 | +2% | 515,000 | 1198億8633万 | +0.21% | 7.2 | 0.69 |
| 08/23 | 545 | 552 | 544 | 551 | +1.58% | 309,500 | 1175億4064万 | -1.57% | 7.06 | 0.67 |
| 08/22 | 543 | 544 | 537 | 543 | -0.04% | 464,500 | 1157億673万 | -3.11% | 6.95 | 0.66 |
| 08/21 | 544 | 549 | 543 | 543 | -0.48% | 246,000 | 1157億4938万 | -3.07% | 6.95 | 0.66 |
| 08/20 | 541 | 547 | 541 | 545 | -0.91% | 293,000 | 1163億382万 | -2.61% | 6.98 | 0.67 |
| 08/17 | 540 | 551 | 538 | 550 | +1.89% | 292,000 | 1173億7004万 | -1.71% | 7.05 | 0.67 |
| 08/16 | 541 | 543 | 535 | 540 | -0.7% | 358,500 | 1151億9494万 | -3.54% | 6.92 | 0.66 |
