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→5 |
| 2019 |
| 03/29 | 528 | 528 | 520 | 523 | -1.02% | 486,000 | 1114億8448万 | -3.36% | 6.7 | 0.64 |
| 03/28 | 537 | 537 | 527 | 528 | -2.58% | 442,500 | 1126億3600万 | -2.37% | 6.76 | 0.65 |
| 03/27 | 550 | 551 | 536 | 542 | -3.69% | 1,249,500 | 1156億2143万 | +0.04% | 6.94 | 0.66 |
| 03/26 | 554 | 563 | 551 | 563 | +2.89% | 2,825,000 | 1200億5693万 | +3.87% | 7.21 | 0.69 |
| 03/25 | 557 | 557 | 540 | 547 | -2.32% | 2,006,000 | 1166億8766万 | +1.15% | 7.01 | 0.67 |
| 03/22 | 550 | 560 | 546 | 560 | +3.55% | 1,744,500 | 1194億5984万 | +3.74% | 7.17 | 0.69 |
| 03/20 | 549 | 550 | 537 | 541 | -1.13% | 1,169,000 | 1153億6554万 | +0.37% | 6.93 | 0.66 |
| 03/19 | 540 | 548 | 539 | 547 | +1.86% | 1,078,000 | 1166億8766万 | +1.71% | 7.01 | 0.67 |
| 03/18 | 539 | 543 | 532 | 537 | +0.98% | 1,268,000 | 1145億5521万 | +0.22% | 6.88 | 0.66 |
| 03/15 | 529 | 535 | 529 | 532 | +0.91% | 603,000 | 1134億4634万 | -0.56% | 6.81 | 0.65 |
| 03/14 | 536 | 536 | 527 | 527 | -0.57% | 402,500 | 1124億2276万 | -1.27% | 6.75 | 0.65 |
| 03/13 | 527 | 532 | 526 | 530 | -0.23% | 473,500 | 1130億6249万 | -0.53% | 6.79 | 0.65 |
| 03/12 | 527 | 533 | 526 | 531 | +1.3% | 413,500 | 1133億1839万 | -0.3% | 6.81 | 0.65 |
| 03/11 | 526 | 529 | 520 | 525 | +0.42% | 486,500 | 1118億6832万 | -1.39% | 6.72 | 0.64 |
| 03/08 | 533 | 534 | 521 | 522 | -3.47% | 609,500 | 1113億9918万 | -1.62% | 6.69 | 0.64 |
| 03/07 | 545 | 546 | 537 | 541 | -1.35% | 528,500 | 1154億819万 | +2.11% | 6.93 | 0.66 |
| 03/06 | 551 | 551 | 548 | 549 | -0.36% | 422,500 | 1169億8620万 | +3.9% | 7.03 | 0.67 |
| 03/05 | 547 | 551 | 546 | 551 | -0.07% | 233,500 | 1174億1269万 | +4.68% | 7.05 | 0.67 |
| 03/04 | 555 | 557 | 547 | 551 | +0.69% | 404,000 | 1174億9799万 | +5.35% | 7.06 | 0.67 |
| 03/01 | 545 | 554 | 545 | 547 | -0.26% | 373,500 | 1166億8766万 | +5.03% | 7.01 | 0.67 |
| 02/28 | 545 | 551 | 543 | 549 | +0.33% | 331,500 | 1169億8620万 | +5.7% | 7.03 | 0.67 |
| 02/27 | 545 | 549 | 543 | 547 | +0.33% | 369,500 | 1166億236万 | +5.76% | 7 | 0.67 |
| 02/26 | 543 | 545 | 541 | 545 | +0.59% | 195,500 | 1162億1852万 | +5.62% | 6.98 | 0.67 |
| 02/25 | 540 | 542 | 536 | 542 | +0.82% | 187,000 | 1155億3614万 | +5.41% | 6.94 | 0.66 |
| 02/22 | 545 | 545 | 534 | 537 | -1.29% | 264,000 | 1145億9786万 | +4.76% | 6.88 | 0.66 |
| 02/21 | 543 | 547 | 540 | 544 | +0.7% | 198,000 | 1160億9057万 | +6.54% | 6.97 | 0.67 |
| 02/20 | 544 | 544 | 537 | 541 | -0.37% | 283,000 | 1152億8024万 | +6.21% | 6.92 | 0.66 |
| 02/19 | 541 | 546 | 539 | 543 | +0.67% | 285,500 | 1157億673万 | +7.02% | 6.95 | 0.66 |
| 02/18 | 533 | 539 | 530 | 539 | +3.02% | 350,000 | 1149億3905万 | +6.73% | 6.9 | 0.66 |
| 02/15 | 521 | 524 | 516 | 523 | -0.23% | 163,500 | 1115億6978万 | +4.02% | 6.7 | 0.64 |
| 02/14 | 518 | 527 | 511 | 524 | +1.51% | 338,000 | 1118億2567万 | +4.67% | 6.72 | 0.64 |
| 02/13 | 522 | 525 | 516 | 517 | +0.04% | 351,500 | 1101億6236万 | +3.32% | 6.62 | 0.63 |
| 02/12 | 507 | 516 | 504 | 516 | +2.58% | 325,500 | 1101億1971万 | +3.49% | 6.61 | 0.63 |
| 02/08 | 516 | 516 | 503 | 503 | +0.04% | 374,500 | 1073億4753万 | +1.08% | 6.45 | 0.62 |
| 02/07 | 509 | 509 | 501 | 503 | -1.22% | 190,500 | 1073億488万 | +1.25% | 6.44 | 0.62 |
| 02/06 | 519 | 520 | 506 | 509 | -1.24% | 210,000 | 1086億2700万 | +2.7% | 6.52 | 0.62 |
| 02/05 | 513 | 519 | 512 | 516 | +1.1% | 244,000 | 1099億9177万 | +4.62% | 6.61 | 0.63 |
| 02/04 | 503 | 510 | 501 | 510 | +2.45% | 309,000 | 1087億9759万 | +4.12% | 6.53 | 0.62 |
| 02/01 | 501 | 502 | 497 | 498 | -0.56% | 232,500 | 1061億9601万 | +2.05% | 6.38 | 0.61 |
| 01/31 | 498 | 504 | 494 | 501 | +2.37% | 294,500 | 1067億9309万 | +2.62% | 6.41 | 0.61 |
| 01/30 | 499 | 500 | 489 | 489 | -1.13% | 397,000 | 1043億1945万 | +0.25% | 6.26 | 0.6 |
| 01/29 | 492 | 497 | 490 | 495 | +0.61% | 197,000 | 1055億1362万 | +1.39% | 6.34 | 0.61 |
| 01/28 | 501 | 501 | 492 | 492 | -1.88% | 223,000 | 1048億7389万 | +0.78% | 6.3 | 0.6 |
| 01/25 | 502 | 509 | 501 | 501 | -0.12% | 152,500 | 1068億7839万 | +2.49% | 6.42 | 0.61 |
| 01/24 | 498 | 505 | 498 | 502 | +0.97% | 119,000 | 1070億634万 | +2.41% | 6.43 | 0.61 |
| 01/23 | 497 | 502 | 495 | 497 | -0.92% | 174,000 | 1059億8276万 | +1.22% | 6.36 | 0.61 |
| 01/22 | 512 | 512 | 501 | 502 | -1.53% | 242,500 | 1069億6369万 | +2.16% | 6.42 | 0.61 |
| 01/21 | 510 | 516 | 508 | 509 | +1.23% | 218,000 | 1086億2700万 | +3.54% | 6.52 | 0.62 |
| 01/18 | 497 | 509 | 497 | 503 | +1.29% | 229,000 | 1073億488万 | +2.07% | 6.44 | 0.62 |
| 01/17 | 492 | 503 | 492 | 497 | +1.18% | 206,000 | 1059億4011万 | +0.57% | 6.36 | 0.61 |
| 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 |
