株価チャート
2018/10/26~2019/03/27
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2019 |
03/27 | 549 | 551 | 543 | 549 | -0.06% | 3,131,400 | 2799億1069万 | -3.4% | - | 0.57 |
03/26 | 542 | 555 | 540 | 549 | +1.79% | 6,350,100 | 2800億8074万 | -3.68% | - | 0.57 |
03/25 | 543 | 545 | 533 | 539 | -2.18% | 6,397,200 | 2751億4914万 | -5.71% | - | 0.56 |
03/22 | 548 | 551 | 545 | 551 | +0.98% | 3,740,400 | 2812億7113万 | -3.95% | - | 0.57 |
03/20 | 549 | 550 | 544 | 546 | -0.3% | 3,049,200 | 2785億5025万 | -5.21% | - | 0.57 |
03/19 | 553 | 553 | 547 | 548 | -0.48% | 2,399,700 | 2794億52万 | -5.25% | - | 0.57 |
03/18 | 554 | 554 | 546 | 550 | +0.43% | 3,150,600 | 2807億6096万 | -4.95% | - | 0.57 |
03/15 | 553 | 558 | 547 | 548 | -0.06% | 4,090,500 | 2795億7058万 | -5.68% | - | 0.57 |
03/14 | 556 | 561 | 548 | 548 | -0.54% | 3,759,000 | 2797億4063万 | -5.95% | - | 0.57 |
03/13 | 552 | 558 | 546 | 551 | -0.96% | 4,430,400 | 2812億7113万 | -5.92% | - | 0.57 |
03/12 | 555 | 563 | 551 | 557 | +1.09% | 5,111,100 | 2839億9201万 | -5.17% | - | 0.58 |
03/11 | 554 | 554 | 545 | 551 | -0.12% | 3,748,200 | 2809億3102万 | -6.51% | - | 0.57 |
03/08 | 561 | 562 | 544 | 551 | -3.22% | 10,671,900 | 2812億7113万 | -6.55% | - | 0.57 |
03/07 | 573 | 575 | 569 | 570 | -1.56% | 4,680,900 | 2906億2416万 | -3.93% | - | 0.59 |
03/06 | 578 | 582 | 575 | 579 | +0.58% | 4,391,400 | 2952億1565万 | -2.58% | - | 0.6 |
03/05 | 575 | 581 | 574 | 575 | -0.58% | 3,432,000 | 2935億1509万 | -3.31% | - | 0.6 |
03/04 | 580 | 584 | 576 | 579 | +0.12% | 3,621,300 | 2952億1565万 | -2.91% | - | 0.6 |
03/01 | 583 | 584 | 572 | 578 | -1.2% | 4,786,500 | 2948億7553万 | -3.18% | - | 0.6 |
02/28 | 600 | 601 | 584 | 585 | -1.57% | 5,236,800 | 2984億4669万 | -2.17% | - | 0.61 |
02/27 | 593 | 599 | 593 | 594 | +0.22% | 2,957,100 | 3032億823万 | -0.78% | - | 0.62 |
02/26 | 601 | 602 | 593 | 593 | -0.73% | 3,094,200 | 3025億2801万 | -1.17% | - | 0.62 |
02/25 | 603 | 605 | 594 | 597 | -0.55% | 4,829,700 | 3047億3873万 | -0.44% | - | 0.62 |
02/22 | 600 | 602 | 597 | 601 | -1.96% | 4,143,300 | 3064億3928万 | -0.06% | - | 0.63 |
02/21 | 602 | 618 | 600 | 613 | +2.45% | 8,130,000 | 3125億6127万 | +2.11% | - | 0.64 |
02/20 | 600 | 606 | 597 | 598 | -0.06% | 3,556,500 | 3050億7884万 | -0.33% | - | 0.62 |
02/19 | 600 | 603 | 595 | 598 | -0.11% | 4,153,200 | 3052億4890万 | -0.28% | - | 0.62 |
02/18 | 599 | 605 | 597 | 599 | +1.87% | 5,326,800 | 3055億8901万 | 0% | - | 0.62 |
02/15 | 591 | 593 | 585 | 588 | -0.9% | 3,543,900 | 2999億7719万 | -1.84% | - | 0.61 |
02/14 | 596 | 597 | 587 | 593 | -1.06% | 5,665,800 | 3026億9807万 | -1.11% | - | 0.62 |
02/13 | 595 | 603 | 590 | 600 | +1.75% | 4,931,400 | 3059億2912万 | +0.11% | - | 0.62 |
02/12 | 579 | 597 | 574 | 589 | +0.34% | 5,756,100 | 3006億5741万 | -1.61% | - | 0.61 |
02/08 | 598 | 600 | 581 | 587 | -2.76% | 5,718,000 | 2996億3708万 | -1.62% | - | 0.61 |
02/07 | 607 | 609 | 595 | 604 | -0.66% | 3,767,400 | 3081億3983万 | +1.17% | - | 0.63 |
02/06 | 601 | 613 | 600 | 608 | +2.13% | 5,658,900 | 3101億8049万 | +2.18% | - | 0.63 |
02/05 | 596 | 603 | 594 | 595 | +0.22% | 3,151,800 | 3037億1840万 | +0.39% | - | 0.62 |
02/04 | 591 | 603 | 591 | 594 | +0.17% | 4,139,700 | 3030億3818万 | +0.51% | - | 0.62 |
02/01 | 606 | 606 | 585 | 593 | -2.15% | 6,837,600 | 3025億2801万 | +0.51% | - | 0.62 |
01/31 | 607 | 621 | 592 | 606 | +1% | 8,570,700 | 3091億6016万 | +2.89% | - | 0.63 |
01/30 | 607 | 608 | 597 | 600 | -0.33% | 3,220,500 | 3060億9917万 | +1.69% | - | 0.63 |
01/29 | 600 | 604 | 597 | 602 | -0.66% | 3,311,100 | 3071億1950万 | +1.86% | - | 0.63 |
01/28 | 615 | 621 | 604 | 606 | -0.6% | 4,198,800 | 3091億6016万 | +2.36% | - | 0.63 |
01/25 | 609 | 615 | 607 | 610 | +0.83% | 3,263,400 | 3110億3077万 | +2.81% | - | 0.64 |
01/24 | 602 | 606 | 597 | 605 | +0.11% | 2,561,100 | 3084億7994万 | +1.8% | - | 0.63 |
01/23 | 601 | 608 | 598 | 604 | -0.66% | 2,889,000 | 3081億3983万 | +1.51% | - | 0.63 |
01/22 | 613 | 614 | 605 | 608 | -0.55% | 2,790,000 | 3101億8049万 | +2.01% | - | 0.63 |
01/21 | 613 | 620 | 608 | 611 | +1.38% | 4,433,400 | 3118億8104万 | +2.4% | - | 0.64 |
01/18 | 597 | 611 | 597 | 603 | +1.52% | 4,758,000 | 3076億2967万 | +1.01% | - | 0.63 |
01/17 | 600 | 603 | 590 | 594 | 0% | 3,518,700 | 3030億3818万 | -0.67% | - | 0.62 |
01/16 | 598 | 599 | 585 | 594 | -0.5% | 3,368,400 | 3030億3818万 | -1% | - | 0.62 |
01/15 | 590 | 601 | 588 | 597 | +0.06% | 4,252,200 | 3045億6868万 | -0.83% | - | 0.62 |
01/11 | 592 | 599 | 591 | 597 | +0.85% | 4,212,300 | 3043億9862万 | -1.38% | - | 0.62 |
01/10 | 590 | 597 | 588 | 592 | -0.89% | 4,331,100 | 3018億4779万 | -2.53% | - | 0.62 |
01/09 | 592 | 598 | 589 | 597 | +1.36% | 4,346,700 | 3045億6868万 | -1.97% | - | 0.62 |
01/08 | 589 | 599 | 587 | 589 | +1.84% | 5,900,700 | 3004億8735万 | -3.6% | - | 0.61 |
01/07 | 576 | 588 | 571 | 578 | +2.78% | 6,183,000 | 2950億4559万 | -5.66% | - | 0.6 |
01/04 | 550 | 564 | 545 | 563 | -0.18% | 5,136,900 | 2870億5300万 | -8.51% | - | 0.59 |
2018 |
12/28 | 564 | 573 | 562 | 564 | -0.18% | 5,080,200 | 2875億6317万 | -8.64% | - | 0.59 |
12/27 | 576 | 581 | 560 | 565 | +2.73% | 8,570,400 | 2880億7333万 | -8.78% | - | 0.59 |
12/26 | 548 | 560 | 541 | 550 | +0.43% | 4,651,500 | 2804億2085万 | -11.63% | - | 0.57 |
12/25 | 544 | 552 | 535 | 547 | -3.86% | 6,921,000 | 2792億3047万 | -12.43% | - | 0.57 |
12/21 | 575 | 577 | 560 | 569 | -2.68% | 9,942,900 | 2904億5410万 | -9.34% | - | 0.59 |
12/20 | 608 | 608 | 581 | 585 | -4.57% | 8,179,500 | 2984億4669万 | -7.14% | - | 0.61 |
12/19 | 616 | 616 | 602 | 613 | -2.08% | 7,138,200 | 3127億3132万 | -3.01% | - | 0.64 |
12/18 | 622 | 629 | 615 | 626 | -0.95% | 4,638,000 | 3193億6347万 | -1.11% | - | 0.65 |
12/17 | 629 | 641 | 627 | 632 | -0.26% | 3,188,400 | 3224億2446万 | -0.16% | - | 0.66 |
12/14 | 635 | 643 | 627 | 634 | -0.99% | 4,421,400 | 3232億7474万 | -0.05% | - | 0.66 |
12/13 | 634 | 644 | 629 | 640 | +1.64% | 4,578,600 | 3265億578万 | +0.95% | - | 0.67 |
12/12 | 617 | 635 | 617 | 630 | +1.67% | 4,641,900 | 3212億3408万 | -0.68% | - | 0.66 |
12/11 | 626 | 627 | 608 | 619 | -0.91% | 4,370,400 | 3159億6237万 | -2.47% | - | 0.65 |
12/10 | 623 | 628 | 615 | 625 | -0.69% | 3,985,800 | 3188億5330万 | -1.57% | - | 0.65 |
12/07 | 632 | 637 | 621 | 629 | -0.74% | 3,747,900 | 3210億6402万 | -0.89% | - | 0.66 |
12/06 | 635 | 639 | 624 | 634 | -0.58% | 5,432,400 | 3234億4479万 | 0% | - | 0.66 |
12/05 | 633 | 642 | 624 | 638 | -1.34% | 6,180,600 | 3253億1540万 | +0.74% | - | 0.66 |
12/04 | 667 | 670 | 640 | 646 | -3.58% | 7,454,700 | 3297億3683万 | +2.27% | - | 0.67 |
12/03 | 658 | 679 | 655 | 670 | +4.36% | 9,856,500 | 3419億8080万 | +6.4% | - | 0.7 |
11/30 | 644 | 649 | 637 | 642 | -0.46% | 4,787,100 | 3276億9617万 | +2.45% | - | 0.67 |
11/29 | 648 | 656 | 645 | 645 | +0.1% | 4,257,000 | 3292億2666万 | +3.25% | - | 0.67 |
11/28 | 636 | 652 | 636 | 645 | +1.79% | 5,829,000 | 3288億8655万 | +3.31% | - | 0.67 |
11/27 | 634 | 644 | 633 | 633 | +1.28% | 6,867,300 | 3231億468万 | +1.66% | - | 0.66 |
11/26 | 620 | 630 | 620 | 625 | +1.3% | 3,771,000 | 3190億2336万 | +0.37% | - | 0.65 |
11/22 | 623 | 630 | 617 | 617 | -0.11% | 2,360,100 | 3149億4204万 | -1.07% | - | 0.64 |
11/21 | 615 | 620 | 608 | 618 | -1.07% | 3,943,500 | 3152億8215万 | -1.12% | - | 0.64 |
11/20 | 619 | 631 | 619 | 625 | -0.32% | 4,032,900 | 3186億8325万 | -0.37% | - | 0.65 |
11/19 | 627 | 635 | 622 | 627 | +0.11% | 2,740,800 | 3197億358万 | -0.37% | - | 0.65 |
11/16 | 628 | 638 | 625 | 626 | -0.32% | 3,444,600 | 3193億6347万 | -0.79% | - | 0.65 |
11/15 | 629 | 633 | 624 | 628 | -0.74% | 2,670,900 | 3203億8380万 | -0.95% | - | 0.65 |
11/14 | 630 | 640 | 626 | 633 | +0.21% | 2,991,900 | 3227億6457万 | -0.52% | - | 0.66 |
11/13 | 627 | 633 | 618 | 631 | -1.51% | 5,759,700 | 3220億8435万 | -1.04% | - | 0.66 |
11/12 | 638 | 644 | 634 | 641 | -0.47% | 3,177,300 | 3270億1595万 | +0.16% | - | 0.67 |
11/09 | 642 | 651 | 642 | 644 | -0.26% | 3,406,200 | 3285億4644万 | +0.16% | - | 0.67 |
11/08 | 649 | 659 | 645 | 646 | +0.94% | 4,932,900 | 3293億9672万 | +0.1% | - | 0.67 |
11/07 | 645 | 659 | 637 | 640 | -0.26% | 6,742,800 | 3263億3573万 | -1.29% | - | 0.67 |
11/06 | 627 | 649 | 627 | 641 | +1.96% | 5,972,400 | 3271億8600万 | -1.48% | - | 0.67 |
11/05 | 619 | 642 | 615 | 629 | +1.02% | 8,248,200 | 3208億9396万 | -3.68% | - | 0.66 |
11/02 | 602 | 630 | 599 | 623 | +2.75% | 12,939,000 | 3176億6292万 | -5.23% | - | 0.65 |
11/01 | 600 | 607 | 594 | 606 | -0.38% | 5,527,500 | 3091億6016万 | -8.18% | - | 0.63 |
10/31 | 605 | 615 | 601 | 608 | +0.55% | 5,246,400 | 3103億5055万 | -8.38% | - | 0.63 |
10/30 | 597 | 615 | 596 | 605 | +0.44% | 4,671,300 | 3086億5000万 | -9.43% | - | 0.63 |
10/29 | 598 | 610 | 598 | 602 | +0.67% | 4,241,700 | 3072億8956万 | -10.5% | - | 0.63 |
10/26 | 610 | 613 | 592 | 598 | -0.06% | 5,872,200 | 3052億4890万 | -11.62% | - | 0.62 |