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→2 |
2021 | 4/1, 株式分割 1→2 |
2019 |
03/29 | 624 | 627 | 613 | 620 | +0.08% | 1,755,600 | 3359億729万 | +5.26% | 21.09 | 2.98 |
03/28 | 616 | 623 | 610 | 620 | 0% | 1,921,600 | 3356億3639万 | +5.54% | 21.08 | 2.98 |
03/27 | 627 | 628 | 611 | 620 | -1.04% | 2,800,800 | 3356億3639万 | +6.08% | 21.08 | 2.98 |
03/26 | 624 | 633 | 619 | 626 | +1.83% | 3,430,800 | 3391億5800万 | +7.56% | 21.3 | 3.01 |
03/25 | 608 | 616 | 606 | 615 | -1.17% | 2,344,000 | 3330億6291万 | +5.99% | 20.91 | 2.96 |
03/22 | 619 | 629 | 614 | 622 | +1.51% | 3,898,000 | 3369億9086万 | +7.61% | 21.16 | 2.99 |
03/20 | 606 | 613 | 602 | 613 | +0.25% | 2,394,400 | 3319億7934万 | +6.2% | 20.85 | 2.95 |
03/19 | 618 | 618 | 602 | 611 | -0.61% | 2,132,800 | 3311億6666万 | +6.3% | 20.8 | 2.94 |
03/18 | 608 | 618 | 605 | 615 | +2.67% | 2,792,400 | 3331億9836万 | +7.14% | 20.92 | 2.96 |
03/15 | 590 | 603 | 586 | 599 | +1.27% | 3,874,000 | 3245億2978万 | +4.72% | 20.38 | 2.88 |
03/14 | 598 | 599 | 583 | 592 | -0.88% | 2,731,200 | 3204億6639万 | +3.77% | 20.12 | 2.85 |
03/13 | 594 | 600 | 588 | 597 | +0.17% | 2,432,800 | 3233億1076万 | +4.51% | 20.3 | 2.87 |
03/12 | 587 | 599 | 587 | 596 | +2.8% | 2,941,200 | 3227億6898万 | +4.52% | 20.27 | 2.87 |
03/11 | 574 | 581 | 567 | 580 | +2.2% | 2,304,000 | 3139億6495万 | +1.67% | 19.72 | 2.79 |
03/08 | 573 | 575 | 563 | 567 | -2.37% | 3,047,600 | 3071億9263万 | -0.53% | 19.29 | 2.73 |
03/07 | 575 | 585 | 571 | 581 | +0.87% | 3,572,800 | 3146億4219万 | +1.71% | 19.76 | 2.79 |
03/06 | 573 | 579 | 568 | 576 | +1.68% | 2,687,600 | 3119億3326万 | +0.83% | 19.59 | 2.77 |
03/05 | 575 | 575 | 560 | 566 | -2.45% | 3,366,000 | 3067億8629万 | -0.83% | 19.26 | 2.72 |
03/04 | 578 | 582 | 571 | 581 | +0.48% | 2,527,600 | 3145億674万 | +1.66% | 19.75 | 2.79 |
03/01 | 568 | 583 | 565 | 578 | +3.49% | 4,278,400 | 3130億1683万 | +1.18% | 19.66 | 2.78 |
02/28 | 558 | 565 | 558 | 558 | +1.27% | 3,065,600 | 3024億5200万 | -2.06% | 18.99 | 2.69 |
02/27 | 552 | 563 | 550 | 551 | +0.73% | 3,605,600 | 2986億5950万 | -3.12% | 18.75 | 2.65 |
02/26 | 557 | 558 | 547 | 547 | -0.55% | 1,918,800 | 2964億9236万 | -3.82% | 18.62 | 2.63 |
02/25 | 553 | 556 | 547 | 550 | +0.5% | 2,538,800 | 2981億1772万 | -3.3% | 18.72 | 2.65 |
02/22 | 550 | 552 | 542 | 548 | -1.84% | 3,774,400 | 2966億2780万 | -3.95% | 18.63 | 2.63 |
02/21 | 554 | 564 | 552 | 558 | -0.36% | 2,015,600 | 3021億8111万 | -2.15% | 18.98 | 2.68 |
02/20 | 564 | 569 | 553 | 560 | -1.1% | 2,838,400 | 3032億6468万 | -1.63% | 19.04 | 2.69 |
02/19 | 571 | 571 | 560 | 566 | -1.01% | 1,966,800 | 3066億5084万 | -0.53% | 19.26 | 2.72 |
02/18 | 583 | 588 | 569 | 572 | -0.95% | 1,640,400 | 3097億6611万 | +0.66% | 19.45 | 2.75 |
02/15 | 572 | 580 | 567 | 577 | +0.17% | 1,704,400 | 3127億4594万 | +1.99% | 19.64 | 2.78 |
02/14 | 580 | 582 | 572 | 576 | -1.12% | 2,420,400 | 3122億415万 | +1.99% | 19.6 | 2.77 |
02/13 | 576 | 590 | 576 | 583 | +1.48% | 2,406,000 | 3157億2576万 | +3.32% | 19.83 | 2.8 |
02/12 | 571 | 580 | 569 | 574 | +2.09% | 3,151,200 | 3111億2058万 | +2.18% | 19.54 | 2.76 |
02/08 | 551 | 565 | 550 | 563 | -0.79% | 3,915,600 | 3047億5459万 | +0.45% | 19.14 | 2.71 |
02/07 | 602 | 602 | 562 | 567 | -6.01% | 4,041,200 | 3071億9263万 | +1.43% | 19.29 | 2.73 |
02/06 | 590 | 611 | 588 | 603 | +2.94% | 4,960,800 | 3268億3237万 | +8.11% | 20.52 | 2.9 |
02/05 | 604 | 617 | 583 | 586 | -0.85% | 6,058,800 | 3174億8656万 | +5.78% | 19.94 | 2.82 |
02/04 | 579 | 592 | 573 | 591 | +2.74% | 5,035,600 | 3201億9549万 | +7.45% | 20.11 | 2.84 |
02/01 | 575 | 584 | 567 | 575 | -1.24% | 3,303,600 | 3116億6236万 | +5.16% | 19.57 | 2.77 |
01/31 | 590 | 592 | 577 | 583 | +0.26% | 2,976,400 | 3155億9031万 | +7.08% | 19.82 | 2.8 |
01/30 | 581 | 587 | 572 | 581 | -0.6% | 4,302,800 | 3147億7763万 | +7.2% | 19.77 | 2.8 |
01/29 | 565 | 588 | 557 | 585 | +2.41% | 5,462,400 | 3166億7388万 | +8.44% | 19.89 | 2.81 |
01/28 | 569 | 578 | 565 | 571 | +0.44% | 2,480,400 | 3092億2433万 | +6.09% | 19.42 | 2.75 |
01/25 | 562 | 575 | 559 | 568 | +2.02% | 2,991,200 | 3078億6986万 | +5.82% | 19.33 | 2.73 |
01/24 | 555 | 557 | 546 | 557 | +2.15% | 3,134,400 | 3017億7477万 | +3.72% | 18.95 | 2.68 |
01/23 | 537 | 546 | 535 | 545 | +0.28% | 1,644,800 | 2954億879万 | +1.54% | 18.55 | 2.62 |
01/22 | 543 | 548 | 540 | 544 | -0.91% | 1,323,600 | 2945億9611万 | +1.26% | 18.5 | 2.62 |
01/21 | 562 | 562 | 546 | 549 | -2.53% | 2,558,000 | 2973億504万 | +2.38% | 18.67 | 2.64 |
01/18 | 551 | 568 | 549 | 563 | +2.13% | 2,129,200 | 3050億2549万 | +4.84% | 19.15 | 2.71 |
01/17 | 545 | 554 | 539 | 551 | +1.47% | 2,159,600 | 2986億5950万 | +2.85% | 18.75 | 2.65 |
01/16 | 546 | 550 | 538 | 543 | -0.37% | 1,428,400 | 2943億2521万 | +1.35% | 18.48 | 2.61 |
01/15 | 528 | 550 | 528 | 545 | +1.73% | 2,085,600 | 2954億879万 | +1.73% | 18.55 | 2.62 |
01/11 | 544 | 557 | 534 | 536 | +0.89% | 2,606,800 | 2903億9727万 | -0.19% | 18.24 | 2.58 |
01/10 | 545 | 547 | 523 | 531 | -5.01% | 5,126,400 | 2878億2378万 | -1.25% | 18.07 | 2.56 |
01/09 | 552 | 561 | 550 | 559 | +3.56% | 2,348,800 | 3029億9379万 | +3.76% | 19.03 | 2.69 |
01/08 | 548 | 554 | 538 | 540 | -0.37% | 2,994,800 | 2925億6441万 | +0.19% | 18.37 | 2.6 |
01/07 | 540 | 550 | 539 | 542 | +4.28% | 2,105,200 | 2936億4798万 | +0.56% | 18.44 | 2.61 |
01/04 | 530 | 534 | 511 | 520 | -4.28% | 3,098,400 | 2815億9324万 | -3.57% | 17.68 | 2.5 |
2018 |
12/28 | 540 | 552 | 532 | 543 | +1.54% | 3,120,400 | 2941億8977万 | +0.56% | 18.47 | 2.61 |
12/27 | 532 | 540 | 521 | 535 | +6.79% | 3,329,600 | 2897億2003万 | -0.97% | 18.19 | 2.57 |
12/26 | 486 | 505 | 481 | 501 | +4.21% | 3,436,400 | 2712億9931万 | -7.27% | 17.04 | 2.41 |
12/25 | 500 | 502 | 476 | 481 | -8.3% | 3,247,600 | 2603億2814万 | -11.35% | 16.35 | 2.31 |
12/21 | 508 | 526 | 498 | 524 | +2.39% | 4,840,000 | 2838億9583万 | -3.85% | 17.83 | 2.52 |
12/20 | 514 | 522 | 506 | 512 | -2.71% | 2,488,400 | 2772億5896万 | -6.27% | 17.41 | 2.46 |
12/19 | 518 | 534 | 518 | 526 | +2.04% | 2,344,000 | 2849億7941万 | -3.84% | 17.9 | 2.53 |
12/18 | 533 | 533 | 515 | 516 | -5.8% | 2,770,400 | 2792億9065万 | -6.1% | 17.54 | 2.48 |
12/17 | 541 | 548 | 536 | 547 | +1.3% | 2,416,000 | 2964億9236万 | -0.68% | 18.62 | 2.63 |
12/14 | 554 | 559 | 532 | 540 | -4.68% | 4,006,800 | 2926億9986万 | -2.31% | 18.38 | 2.6 |
12/13 | 567 | 567 | 555 | 567 | +0.93% | 2,904,400 | 3070億5718万 | +2.12% | 19.28 | 2.73 |
12/12 | 545 | 567 | 541 | 562 | +4.47% | 3,329,200 | 3042億1281万 | +0.81% | 19.1 | 2.7 |
12/11 | 535 | 542 | 530 | 538 | +2.09% | 3,336,400 | 2912億994万 | -3.67% | 18.29 | 2.59 |
12/10 | 557 | 559 | 523 | 527 | -7.59% | 4,924,400 | 2852億5030万 | -5.98% | 17.91 | 2.53 |
12/07 | 554 | 573 | 553 | 570 | +3.4% | 3,808,400 | 3086億8254万 | +1.02% | 19.38 | 2.74 |
12/06 | 538 | 552 | 535 | 551 | +0.27% | 2,866,000 | 2985億2405万 | -2.3% | 18.75 | 2.65 |
12/05 | 545 | 555 | 538 | 550 | -0.45% | 1,943,600 | 2977億1138万 | -2.74% | 18.69 | 2.64 |
12/04 | 563 | 579 | 550 | 552 | -1.87% | 3,881,200 | 2990億6584万 | -2.3% | 18.78 | 2.66 |
12/03 | 562 | 570 | 557 | 563 | +1.26% | 2,150,400 | 3047億5459万 | -0.79% | 19.14 | 2.71 |
11/30 | 563 | 566 | 547 | 556 | -2.03% | 3,661,200 | 3009億6209万 | -2.2% | 18.9 | 2.67 |
11/29 | 565 | 576 | 561 | 567 | +1.8% | 3,468,400 | 3071億9263万 | -0.7% | 19.29 | 2.73 |
11/28 | 549 | 562 | 546 | 557 | +2.77% | 3,874,800 | 3017億7477万 | -2.96% | 18.95 | 2.68 |
11/27 | 543 | 543 | 512 | 542 | -0.18% | 5,328,000 | 2936億4798万 | -6.23% | 18.44 | 2.61 |
11/26 | 534 | 548 | 531 | 543 | +1.16% | 2,492,400 | 2941億8977万 | -6.7% | 18.47 | 2.61 |
11/22 | 533 | 538 | 524 | 537 | +1.32% | 2,969,200 | 2908億360万 | -8.56% | 18.26 | 2.58 |
11/21 | 525 | 538 | 518 | 530 | -1.9% | 6,496,800 | 2870億1110万 | -10.52% | 18.02 | 2.55 |
11/20 | 548 | 556 | 537 | 540 | -2.53% | 3,304,800 | 2925億6441万 | -9.55% | 18.37 | 2.6 |
11/19 | 546 | 560 | 546 | 554 | +1.05% | 1,967,200 | 3001億4941万 | -7.82% | 18.85 | 2.67 |
11/16 | 558 | 570 | 548 | 548 | -1.26% | 4,274,000 | 2970億3414万 | -9.53% | 18.65 | 2.64 |
11/15 | 550 | 560 | 548 | 555 | +0.54% | 2,352,400 | 3008億2664万 | -8.98% | 18.89 | 2.67 |
11/14 | 560 | 565 | 551 | 552 | -0.85% | 3,288,000 | 2992億129万 | -10.06% | 18.79 | 2.66 |
11/13 | 554 | 564 | 547 | 557 | -1.28% | 3,239,200 | 3017億7477万 | -10.02% | 18.95 | 2.68 |
11/12 | 593 | 595 | 563 | 564 | -5.72% | 3,973,200 | 3057億272万 | -9.43% | 19.2 | 2.71 |
11/09 | 601 | 609 | 594 | 599 | -0.37% | 3,093,200 | 3242億5889万 | -4.85% | 20.36 | 2.88 |
11/08 | 612 | 620 | 592 | 601 | -1.23% | 4,616,000 | 3254億7791万 | -5.09% | 20.44 | 2.89 |
11/07 | 601 | 619 | 594 | 608 | +1.88% | 4,407,200 | 3295億4130万 | -4.51% | 20.69 | 2.93 |
11/06 | 585 | 602 | 578 | 597 | +1.92% | 3,392,400 | 3234億4621万 | -7.01% | 20.31 | 2.87 |
11/05 | 607 | 611 | 581 | 586 | -4.45% | 4,411,200 | 3173億5112万 | -9.47% | 19.93 | 2.82 |
11/02 | 582 | 615 | 578 | 613 | +5.51% | 4,872,000 | 3321億1478万 | -5.98% | 20.85 | 2.95 |
11/01 | 591 | 594 | 571 | 581 | -0.85% | 5,088,400 | 3147億7763万 | -11.43% | 19.77 | 2.8 |
10/31 | 552 | 591 | 549 | 586 | +7.28% | 7,630,800 | 3174億8656万 | -11.35% | 19.94 | 2.82 |
10/30 | 558 | 574 | 544 | 546 | -6.38% | 14,081,200 | 2959億5057万 | -17.86% | 18.58 | 2.63 |