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 | 3/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 43,375 | 43,750 | 42,925 | 43,050 | -0.92% | 11,488 | 2273億400万 | -0.65% | 46.97 | 1.42 |
| 03/28 | 43,750 | 43,750 | 43,325 | 43,450 | -1.08% | 10,780 | 2294億1600万 | +0.32% | 47.41 | 1.43 |
| 03/27 | 42,800 | 43,950 | 42,800 | 43,925 | -0.06% | 19,932 | 2319億2400万 | +1.52% | 47.92 | 1.45 |
| 03/26 | 43,975 | 43,975 | 43,550 | 43,950 | +0.63% | 12,224 | 2320億5600万 | +1.69% | 47.95 | 1.45 |
| 03/25 | 43,950 | 44,050 | 43,650 | 43,675 | -0.46% | 10,024 | 2306億400万 | +1.19% | 47.65 | 1.44 |
| 03/22 | 44,025 | 44,125 | 43,775 | 43,875 | -0.57% | 14,532 | 2316億6000万 | +1.73% | 47.87 | 1.45 |
| 03/20 | 44,125 | 44,175 | 43,850 | 44,125 | +0.11% | 10,820 | 2329億8000万 | +2.41% | 48.14 | 1.46 |
| 03/19 | 43,750 | 44,075 | 43,625 | 44,075 | +0.8% | 7,532 | 2327億1600万 | +2.41% | 48.09 | 1.46 |
| 03/18 | 43,825 | 43,950 | 43,625 | 43,725 | -0.23% | 10,292 | 2308億6800万 | +1.73% | 47.71 | 1.44 |
| 03/15 | 44,000 | 44,100 | 43,775 | 43,825 | -0.17% | 12,768 | 2313億9600万 | +2.09% | 47.81 | 1.45 |
| 03/14 | 43,825 | 43,950 | 43,550 | 43,900 | +0.23% | 9,248 | 2317億9200万 | +2.41% | 47.9 | 1.45 |
| 03/13 | 43,600 | 43,825 | 43,500 | 43,800 | +0.23% | 7,332 | 2312億6400万 | +2.35% | 47.79 | 1.45 |
| 03/12 | 43,300 | 43,825 | 43,250 | 43,700 | +0.92% | 12,320 | 2307億3600万 | +2.25% | 47.68 | 1.44 |
| 03/11 | 42,800 | 43,375 | 42,775 | 43,300 | +1.52% | 13,132 | 2286億2400万 | +1.44% | 47.24 | 1.43 |
| 03/08 | 42,800 | 43,075 | 42,650 | 42,650 | -0.64% | 15,536 | 2251億9200万 | +0.03% | 46.53 | 1.41 |
| 03/07 | 42,825 | 43,100 | 42,650 | 42,925 | +0.18% | 9,880 | 2266億4400万 | +0.72% | 46.83 | 1.42 |
| 03/06 | 43,050 | 43,075 | 42,850 | 42,850 | -0.7% | 8,184 | 2262億4800万 | +0.65% | 46.75 | 1.41 |
| 03/05 | 43,000 | 43,200 | 42,875 | 43,150 | +0.35% | 8,236 | 2278億3200万 | +1.36% | 47.08 | 1.42 |
| 03/04 | 42,750 | 43,100 | 42,500 | 43,000 | +1.47% | 9,500 | 2270億4000万 | +1.05% | 46.91 | 1.42 |
| 03/01 | 42,550 | 42,725 | 42,375 | 42,375 | -0.41% | 12,288 | 2237億4000万 | -0.37% | 46.23 | 1.4 |
| 02/28 | 42,950 | 43,125 | 42,550 | 42,550 | -1.22% | 13,040 | 2246億6400万 | +0.08% | 46.42 | 1.41 |
| 02/27 | 43,125 | 43,125 | 42,900 | 43,075 | +0.17% | 6,076 | 2274億3600万 | +1.35% | 47 | 1.42 |
| 02/26 | 42,900 | 43,075 | 42,700 | 43,000 | +0.17% | 10,848 | 2270億4000万 | +1.26% | 46.91 | 1.42 |
| 02/25 | 42,375 | 42,925 | 42,375 | 42,925 | +1.3% | 10,760 | 2266億4400万 | +1.15% | 46.83 | 1.42 |
| 02/22 | 42,650 | 42,650 | 42,300 | 42,375 | -0.41% | 12,172 | 2237億4000万 | -0.04% | 46.23 | 1.4 |
| 02/21 | 42,475 | 42,675 | 42,450 | 42,550 | +0.35% | 8,904 | 2246億6400万 | +0.46% | 46.42 | 1.41 |
| 02/20 | 42,550 | 42,675 | 42,275 | 42,400 | -0.7% | 9,132 | 2238億7200万 | +0.24% | 46.26 | 1.4 |
| 02/19 | 42,425 | 42,900 | 42,425 | 42,700 | +0.41% | 12,636 | 2254億5600万 | +1.11% | 46.59 | 1.41 |
| 02/18 | 42,825 | 42,825 | 42,450 | 42,525 | -0.7% | 7,668 | 2245億3200万 | +0.84% | 46.4 | 1.4 |
| 02/15 | 42,850 | 42,850 | 42,450 | 42,825 | -0.06% | 9,488 | 2261億1600万 | +1.73% | 46.72 | 1.41 |
| 02/14 | 43,050 | 43,050 | 42,700 | 42,850 | -0.17% | 8,624 | 2262億4800万 | +2.01% | 46.75 | 1.41 |
| 02/13 | 42,575 | 43,000 | 42,575 | 42,925 | +0.59% | 14,448 | 2266億4400万 | +2.45% | 46.83 | 1.42 |
| 02/12 | 42,325 | 42,750 | 42,050 | 42,675 | +0.83% | 18,672 | 2253億2400万 | +2.11% | 46.56 | 1.41 |
| 02/08 | 42,275 | 42,500 | 42,075 | 42,325 | +0.12% | 24,192 | 2234億7600万 | +1.57% | 46.18 | 1.4 |
| 02/07 | 42,125 | 42,300 | 42,000 | 42,275 | +0.42% | 12,524 | 2232億1200万 | +1.68% | 46.12 | 1.4 |
| 02/06 | 42,425 | 42,475 | 42,075 | 42,100 | -0.82% | 14,168 | 2222億8800万 | +1.5% | 45.93 | 1.39 |
| 02/05 | 42,250 | 42,500 | 42,225 | 42,450 | +0.24% | 11,172 | 2241億3600万 | +2.57% | 46.31 | 1.4 |
| 02/04 | 42,400 | 42,700 | 42,000 | 42,350 | +0.47% | 15,084 | 2236億800万 | +2.65% | 46.2 | 1.4 |
| 02/01 | 41,850 | 42,525 | 41,850 | 42,150 | -0.06% | 17,700 | 2225億5200万 | +2.46% | 45.99 | 1.39 |
| 01/31 | 41,700 | 42,300 | 41,700 | 42,175 | +1.02% | 28,196 | 2226億8400万 | +2.75% | 46.01 | 1.39 |
| 01/30 | 42,550 | 42,675 | 41,750 | 41,750 | -2.51% | 30,752 | 2204億4000万 | +1.91% | 45.55 | 1.38 |
| 01/29 | 42,725 | 42,950 | 42,625 | 42,825 | +0.29% | 16,420 | 2261億1600万 | +4.66% | 46.72 | 1.41 |
| 01/28 | 42,500 | 42,750 | 42,375 | 42,700 | +0.47% | 10,664 | 2254億5600万 | +4.54% | 46.59 | 1.41 |
| 01/25 | 42,350 | 42,750 | 42,250 | 42,500 | +1.43% | 18,584 | 2244億 | +4.22% | 46.37 | 1.4 |
| 01/24 | 42,075 | 42,375 | 41,900 | 41,900 | -0.83% | 11,308 | 2212億3200万 | +2.94% | 45.71 | 1.38 |
| 01/23 | 42,175 | 42,525 | 41,900 | 42,250 | +0.18% | 16,524 | 2230億8000万 | +3.96% | 46.1 | 1.4 |
| 01/22 | 42,325 | 42,350 | 42,125 | 42,175 | -0.12% | 8,780 | 2226億8400万 | +3.99% | 46.01 | 1.39 |
| 01/21 | 41,875 | 42,250 | 41,800 | 42,225 | +0.9% | 11,064 | 2229億4800万 | +4.32% | 46.07 | 1.39 |
| 01/18 | 41,425 | 41,875 | 41,425 | 41,850 | +1.03% | 12,780 | 2209億6800万 | +3.54% | 45.66 | 1.38 |
| 01/17 | 41,175 | 41,550 | 41,075 | 41,425 | +0.61% | 11,024 | 2187億2400万 | +2.64% | 45.2 | 1.37 |
| 01/16 | 40,750 | 41,325 | 40,725 | 41,175 | +1.29% | 14,196 | 2174億400万 | +2.05% | 44.92 | 1.36 |
| 01/15 | 40,925 | 41,225 | 40,625 | 40,650 | -1.45% | 10,248 | 2146億3200万 | +0.77% | 44.35 | 1.34 |
| 01/11 | 40,750 | 41,250 | 40,700 | 41,250 | +1.54% | 14,684 | 2178億 | +2.22% | 45 | 1.36 |
| 01/10 | 40,525 | 40,775 | 40,425 | 40,625 | +0.25% | 9,264 | 2145億 | +0.68% | 44.32 | 1.34 |
| 01/09 | 40,250 | 40,625 | 40,225 | 40,525 | +0.68% | 10,036 | 2139億7200万 | +0.37% | 44.21 | 1.34 |
| 01/08 | 40,225 | 40,725 | 40,175 | 40,250 | +0.06% | 14,876 | 2125億2000万 | -0.36% | 43.91 | 1.33 |
| 01/07 | 39,750 | 40,450 | 39,700 | 40,225 | +1.39% | 15,396 | 2123億8800万 | -0.51% | 43.89 | 1.33 |
| 01/04 | 39,900 | 40,075 | 39,375 | 39,675 | -0.56% | 17,164 | 2094億8400万 | -1.91% | 43.29 | 1.31 |
| 2018 |
| 12/28 | 39,800 | 40,025 | 39,550 | 39,900 | +0.25% | 11,964 | 2106億7200万 | -1.49% | 43.53 | 1.32 |
| 12/27 | 40,000 | 40,225 | 39,800 | 39,800 | -0.19% | 14,032 | 2101億4400万 | -1.81% | 43.42 | 1.31 |
| 12/26 | 39,175 | 39,875 | 39,175 | 39,875 | +1.79% | 10,748 | 2105億4000万 | -1.72% | 43.5 | 1.32 |
| 12/25 | 38,775 | 39,400 | 38,475 | 39,175 | -0.57% | 16,076 | 2068億4400万 | -3.49% | 42.74 | 1.29 |
| 12/21 | 39,850 | 39,900 | 39,400 | 39,400 | -1.07% | 19,568 | 2080億3200万 | -3.07% | 42.99 | 1.3 |
| 12/20 | 40,000 | 40,225 | 39,825 | 39,825 | -0.99% | 17,840 | 2102億7600万 | -2.13% | 43.45 | 1.32 |
| 12/19 | 40,300 | 40,425 | 40,100 | 40,225 | -0.86% | 21,200 | 2123億8800万 | -1.23% | 43.89 | 1.33 |
| 12/18 | 40,950 | 41,025 | 40,525 | 40,575 | -0.86% | 15,340 | 2142億3600万 | -0.37% | 44.27 | 1.34 |
| 12/17 | 41,125 | 41,175 | 40,750 | 40,925 | -0.37% | 14,044 | 2160億8400万 | +0.49% | 44.65 | 1.35 |
| 12/14 | 40,875 | 41,125 | 40,775 | 41,075 | +1.17% | 22,224 | 2168億7600万 | +0.96% | 44.81 | 1.36 |
| 12/13 | 40,550 | 40,650 | 40,375 | 40,600 | +0.68% | 7,032 | 2143億6800万 | -0.14% | 44.3 | 1.34 |
| 12/12 | 40,125 | 40,600 | 40,125 | 40,325 | +0.5% | 18,400 | 2129億1600万 | -0.79% | 44 | 1.33 |
| 12/11 | 40,475 | 40,525 | 40,025 | 40,125 | -0.19% | 18,708 | 2118億6000万 | -1.27% | 43.78 | 1.32 |
| 12/10 | 40,450 | 40,525 | 40,175 | 40,200 | -1.41% | 12,028 | 2122億5600万 | -1.13% | 43.86 | 1.33 |
| 12/07 | 40,250 | 40,775 | 40,250 | 40,775 | +0.99% | 19,740 | 2152億9200万 | +0.32% | 44.49 | 1.35 |
| 12/06 | 41,025 | 41,025 | 40,075 | 40,375 | -1.76% | 28,004 | 2131億8000万 | -0.59% | 44.05 | 1.33 |
| 12/05 | 41,050 | 41,200 | 40,825 | 41,100 | +0.24% | 18,632 | 2170億800万 | +1.24% | 44.84 | 1.36 |
| 12/04 | 40,950 | 41,225 | 40,700 | 41,000 | -0.12% | 13,840 | 2164億8000万 | +1.07% | 44.73 | 1.35 |
| 12/03 | 41,075 | 41,175 | 40,825 | 41,050 | -0.24% | 13,152 | 2167億4400万 | +1.26% | 44.79 | 1.36 |
| 11/30 | 41,000 | 41,250 | 40,725 | 41,150 | -0.12% | 20,800 | 2172億7200万 | +1.58% | 44.9 | 1.36 |
| 11/29 | 41,025 | 41,200 | 40,700 | 41,200 | +0.43% | 21,408 | 2175億3600万 | +1.81% | 44.95 | 1.36 |
| 11/28 | 41,175 | 41,175 | 40,700 | 41,025 | -0.36% | 17,152 | 2166億1200万 | +1.46% | 44.76 | 1.35 |
| 11/27 | 40,750 | 41,225 | 40,450 | 41,175 | +1.23% | 17,744 | 2174億400万 | +1.92% | 44.92 | 1.36 |
| 11/26 | 40,850 | 40,850 | 40,475 | 40,675 | -0.79% | 11,468 | 2147億6400万 | +0.76% | 44.38 | 1.34 |
| 11/22 | 40,625 | 41,075 | 40,525 | 41,000 | +0.74% | 14,952 | 2164億8000万 | +1.59% | 44.73 | 1.35 |
| 11/21 | 40,700 | 40,775 | 40,450 | 40,700 | -0.25% | 9,168 | 2148億9600万 | +0.88% | 44.4 | 1.34 |
| 11/20 | 40,500 | 40,800 | 40,425 | 40,800 | +1.18% | 11,540 | 2154億2400万 | +1.15% | 44.51 | 1.35 |
| 11/19 | 40,625 | 40,625 | 40,275 | 40,325 | -0.55% | 8,128 | 2129億1600万 | +0.01% | 44 | 1.33 |
| 11/16 | 40,500 | 40,875 | 40,475 | 40,550 | +0.12% | 12,548 | 2141億400万 | +0.59% | 44.24 | 1.34 |
| 11/15 | 40,625 | 40,625 | 40,300 | 40,500 | -0.37% | 8,680 | 2138億4000万 | +0.53% | 44.19 | 1.34 |
| 11/14 | 40,400 | 40,650 | 40,250 | 40,650 | +1.06% | 8,708 | 2146億3200万 | +0.92% | 44.35 | 1.34 |
| 11/13 | 40,475 | 40,475 | 40,150 | 40,225 | -0.98% | 7,204 | 2123億8800万 | -0.12% | 43.89 | 1.33 |
| 11/12 | 40,025 | 40,625 | 39,950 | 40,625 | +1.94% | 12,156 | 2145億 | +0.84% | 44.32 | 1.34 |
| 11/09 | 40,325 | 40,375 | 39,850 | 39,850 | -1.36% | 10,068 | 2104億800万 | -1.05% | 43.48 | 1.32 |
| 11/08 | 40,375 | 40,425 | 40,250 | 40,400 | +0.06% | 7,624 | 2133億1200万 | +0.24% | 44.08 | 1.33 |
| 11/07 | 40,250 | 40,550 | 40,225 | 40,375 | +0.44% | 10,452 | 2131億8000万 | +0.16% | 44.05 | 1.33 |
| 11/06 | 40,375 | 40,400 | 40,200 | 40,200 | -0.8% | 3,268 | 2122億5600万 | -0.28% | 43.86 | 1.33 |
| 11/05 | 40,000 | 40,575 | 39,975 | 40,525 | +1.69% | 8,624 | 2139億7200万 | +0.5% | 44.21 | 1.34 |
| 11/02 | 39,975 | 40,175 | 39,850 | 39,850 | -0.38% | 8,288 | 2104億800万 | -1.17% | 43.48 | 1.32 |
| 11/01 | 40,000 | 40,150 | 39,875 | 40,000 | 0% | 7,792 | 2112億 | -0.87% | 43.64 | 1.32 |
| 10/31 | 40,275 | 40,350 | 39,950 | 40,000 | -0.68% | 10,388 | 2112億 | -0.91% | 43.64 | 1.32 |
| 10/30 | 40,325 | 40,375 | 40,175 | 40,275 | -0.25% | 5,132 | 2126億5200万 | -0.35% | 43.94 | 1.33 |
