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 |
---|
2019 |
03/29 | 507 | 508 | 500 | 504 | -0.2% | 13,700 | 64億3905万 | -1.75% | 10.29 | 1.61 |
03/28 | 505 | 506 | 499 | 505 | -0.39% | 36,200 | 64億5182万 | -1.75% | 10.31 | 1.61 |
03/27 | 501 | 514 | 499 | 507 | -1.74% | 66,600 | 64億7738万 | -1.36% | 10.35 | 1.62 |
03/26 | 510 | 516 | 505 | 516 | +2.18% | 42,700 | 65億9236万 | +0.19% | 10.54 | 1.65 |
03/25 | 503 | 506 | 499 | 505 | -2.32% | 60,500 | 64億5182万 | -1.94% | 10.31 | 1.61 |
03/22 | 520 | 524 | 517 | 517 | -0.39% | 29,700 | 66億514万 | +0.39% | 10.56 | 1.65 |
03/20 | 513 | 519 | 512 | 519 | +1.17% | 24,600 | 66億3069万 | +0.78% | 10.6 | 1.66 |
03/19 | 512 | 518 | 510 | 513 | -0.58% | 49,100 | 65億5403万 | -0.19% | 10.48 | 1.64 |
03/18 | 508 | 521 | 505 | 516 | +4.45% | 73,400 | 65億9236万 | +0.39% | 10.54 | 1.65 |
03/15 | 495 | 501 | 493 | 494 | +0.82% | 15,900 | 63億1129万 | -3.89% | 10.09 | 1.58 |
03/14 | 501 | 502 | 489 | 490 | -1.61% | 35,400 | 62億6019万 | -4.85% | 10.01 | 1.56 |
03/13 | 504 | 504 | 496 | 498 | -1.19% | 45,000 | 63億6239万 | -3.68% | 10.17 | 1.59 |
03/12 | 493 | 504 | 493 | 504 | +1.82% | 47,500 | 64億3905万 | -2.89% | 10.29 | 1.61 |
03/11 | 495 | 508 | 485 | 495 | -2.75% | 179,400 | 63億2407万 | -4.81% | 10.11 | 1.58 |
03/08 | 514 | 516 | 504 | 509 | -2.49% | 84,700 | 65億293万 | -2.49% | 10.39 | 1.62 |
03/07 | 525 | 527 | 521 | 522 | -0.95% | 22,900 | 66億6901万 | -0.19% | 10.66 | 1.66 |
03/06 | 532 | 536 | 526 | 527 | -0.75% | 16,000 | 67億3289万 | +0.76% | 10.76 | 1.68 |
03/05 | 537 | 540 | 531 | 531 | -1.3% | 15,400 | 67億8400万 | +1.34% | 10.84 | 1.69 |
03/04 | 526 | 538 | 525 | 538 | +2.87% | 50,800 | 68億7343万 | +2.48% | 10.99 | 1.72 |
03/01 | 523 | 526 | 519 | 523 | +0.58% | 29,600 | 66億8179万 | 0% | 10.68 | 1.67 |
02/28 | 523 | 523 | 517 | 520 | +0.39% | 24,300 | 66億4346万 | -0.19% | 10.62 | 1.66 |
02/27 | 526 | 526 | 518 | 518 | -0.19% | 10,300 | 66億1791万 | -0.38% | 10.58 | 1.65 |
02/26 | 528 | 529 | 515 | 519 | -1.14% | 22,800 | 66億3069万 | 0% | 10.6 | 1.66 |
02/25 | 514 | 528 | 512 | 525 | +2.14% | 25,300 | 67億734万 | +1.35% | 10.72 | 1.67 |
02/22 | 512 | 519 | 509 | 514 | 0% | 30,500 | 65億6681万 | -0.58% | 10.5 | 1.64 |
02/21 | 521 | 525 | 510 | 514 | -1.72% | 35,800 | 65億6681万 | -0.39% | 10.5 | 1.64 |
02/20 | 521 | 528 | 517 | 523 | +1.55% | 34,600 | 66億8179万 | +1.36% | 10.68 | 1.67 |
02/19 | 510 | 527 | 510 | 515 | -0.19% | 89,000 | 65億7958万 | +0.19% | 10.52 | 1.64 |
02/18 | 508 | 516 | 507 | 516 | +1.98% | 33,700 | 65億9236万 | +0.58% | 10.54 | 1.65 |
02/15 | 508 | 508 | 500 | 506 | -1.56% | 53,400 | 64億6460万 | -1.17% | 10.33 | 1.61 |
02/14 | 517 | 518 | 514 | 514 | -0.58% | 16,500 | 65億6681万 | +0.59% | 10.5 | 1.64 |
02/13 | 518 | 518 | 507 | 517 | +1.57% | 23,000 | 66億514万 | +1.37% | 10.56 | 1.65 |
02/12 | 507 | 514 | 504 | 509 | +0.39% | 26,400 | 65億293万 | +0.2% | 10.39 | 1.62 |
02/08 | 513 | 515 | 502 | 507 | -2.5% | 63,400 | 64億7738万 | +0.2% | 10.35 | 1.62 |
02/07 | 545 | 545 | 518 | 520 | -5.28% | 154,400 | 66億4346万 | +2.97% | 10.62 | 1.66 |
02/06 | 540 | 550 | 533 | 549 | +2.62% | 49,000 | 70億1396万 | +9.15% | 11.21 | 1.75 |
02/05 | 537 | 543 | 534 | 535 | -0.37% | 40,500 | 68億3510万 | +7.21% | 10.92 | 1.71 |
02/04 | 548 | 550 | 536 | 537 | -1.1% | 57,500 | 68億6065万 | +8.48% | 10.97 | 1.71 |
02/01 | 541 | 548 | 537 | 543 | +0.93% | 39,300 | 69億3731万 | +10.14% | 11.09 | 1.73 |
01/31 | 536 | 548 | 530 | 538 | +1.89% | 70,800 | 68億7343万 | +9.8% | 10.99 | 1.72 |
01/30 | 540 | 544 | 527 | 528 | -3.3% | 97,600 | 67億4567万 | +7.98% | 10.78 | 1.68 |
01/29 | 532 | 562 | 532 | 546 | +1.3% | 179,900 | 69億7564万 | +12.11% | 11.15 | 1.74 |
01/28 | 555 | 565 | 529 | 539 | +9.78% | 503,500 | 68億8621万 | +11.13% | 11.01 | 1.72 |
01/25 | 490 | 492 | 489 | 491 | +0.82% | 8,500 | 62億7296万 | +1.66% | 10.03 | 1.57 |
01/24 | 482 | 491 | 481 | 487 | +0.21% | 6,300 | 62億2186万 | +0.62% | 9.94 | 1.55 |
01/23 | 486 | 488 | 480 | 486 | -0.41% | 14,100 | 62億908万 | +0.41% | 9.92 | 1.55 |
01/22 | 497 | 501 | 487 | 488 | -1.81% | 25,100 | 62億3463万 | +1.04% | 9.96 | 1.56 |
01/21 | 511 | 515 | 496 | 497 | -2.17% | 41,700 | 63億4962万 | +2.9% | 10.15 | 1.58 |
01/18 | 500 | 510 | 500 | 508 | +1.8% | 34,100 | 64億9015万 | +4.96% | 10.37 | 1.62 |
01/17 | 495 | 502 | 487 | 499 | +1.42% | 36,900 | 63億7517万 | +2.89% | 10.19 | 1.59 |
01/16 | 495 | 495 | 483 | 492 | 0% | 21,600 | 62億8574万 | +1.23% | 10.05 | 1.57 |
01/15 | 490 | 495 | 486 | 492 | +0.41% | 24,700 | 62億8574万 | +1.03% | 10.05 | 1.57 |
01/11 | 492 | 496 | 489 | 490 | +0.82% | 19,800 | 62億6019万 | +0.2% | 10.01 | 1.56 |
01/10 | 488 | 488 | 472 | 486 | -0.41% | 33,300 | 62億908万 | -0.82% | 9.92 | 1.55 |
01/09 | 496 | 498 | 488 | 488 | -0.2% | 24,300 | 62億3463万 | -0.81% | 9.96 | 1.56 |
01/08 | 473 | 490 | 473 | 489 | +4.71% | 52,500 | 62億4741万 | -0.81% | 9.99 | 1.56 |
01/07 | 459 | 473 | 459 | 467 | +3.09% | 51,600 | 59億6634万 | -5.27% | 9.54 | 1.49 |
01/04 | 458 | 460 | 447 | 453 | -2.79% | 63,500 | 57億8748万 | -8.3% | 9.25 | 1.44 |
2018 |
12/28 | 475 | 476 | 465 | 466 | -2.1% | 34,600 | 59億5356万 | -5.86% | 9.52 | 1.49 |
12/27 | 472 | 481 | 471 | 476 | +3.7% | 52,600 | 60億8132万 | -4.03% | 9.72 | 1.52 |
12/26 | 453 | 463 | 444 | 459 | +5.03% | 67,200 | 58億6413万 | -7.46% | 9.37 | 1.46 |
12/25 | 431 | 453 | 430 | 437 | -7.22% | 202,400 | 55億8306万 | -12.07% | 8.92 | 1.39 |
12/21 | 473 | 480 | 446 | 471 | -2.89% | 125,200 | 60億1744万 | -5.61% | 9.62 | 1.5 |
12/20 | 493 | 494 | 473 | 485 | -3% | 107,500 | 61億9631万 | -2.81% | 9.9 | 1.55 |
12/19 | 495 | 504 | 490 | 500 | +2.67% | 133,600 | 63億8795万 | +0.2% | 10.21 | 1.59 |
12/18 | 478 | 488 | 459 | 487 | +0.21% | 129,900 | 62億2186万 | -2.4% | 9.94 | 1.55 |
12/17 | 497 | 500 | 485 | 486 | -3.19% | 42,000 | 62億908万 | -2.8% | 9.92 | 1.55 |
12/14 | 503 | 507 | 486 | 502 | +0.2% | 54,900 | 64億1350万 | +0.2% | 10.25 | 1.6 |
12/13 | 492 | 504 | 487 | 501 | +3.51% | 53,000 | 64億72万 | 0% | 10.23 | 1.6 |
12/12 | 488 | 490 | 480 | 484 | +1.04% | 27,300 | 61億8353万 | -3.78% | 9.88 | 1.54 |
12/11 | 496 | 500 | 477 | 479 | -2.64% | 45,800 | 61億1965万 | -5.15% | 9.78 | 1.53 |
12/10 | 513 | 514 | 486 | 492 | -5.38% | 100,000 | 62億8574万 | -2.77% | 10.05 | 1.57 |
12/07 | 511 | 521 | 510 | 520 | +0.78% | 20,300 | 66億4346万 | +2.56% | 10.62 | 1.66 |
12/06 | 531 | 534 | 507 | 516 | -2.09% | 50,300 | 65億9236万 | +1.98% | 10.54 | 1.65 |
12/05 | 518 | 530 | 516 | 527 | -0.19% | 43,600 | 67億3289万 | +4.15% | 10.76 | 1.68 |
12/04 | 530 | 533 | 524 | 528 | -0.38% | 49,800 | 67億4567万 | +4.55% | 10.78 | 1.68 |
12/03 | 533 | 535 | 527 | 530 | -0.38% | 44,200 | 67億7122万 | +5.58% | 10.82 | 1.69 |
11/30 | 515 | 534 | 515 | 532 | +2.5% | 58,100 | 67億9677万 | +6.19% | 10.86 | 1.7 |
11/29 | 510 | 527 | 510 | 519 | +2.37% | 58,500 | 66億3069万 | +3.39% | 10.6 | 1.66 |
11/28 | 508 | 513 | 506 | 507 | +1.81% | 36,400 | 64億7738万 | +0.6% | 10.35 | 1.62 |
11/27 | 491 | 515 | 491 | 498 | +1.63% | 114,000 | 63億6239万 | -1.78% | 10.17 | 1.59 |
11/26 | 488 | 495 | 483 | 490 | +0.82% | 38,500 | 62億6019万 | -4.11% | 10.01 | 1.56 |
11/22 | 477 | 486 | 473 | 486 | +1.89% | 28,900 | 62億908万 | -5.81% | 9.92 | 1.55 |
11/21 | 475 | 485 | 469 | 477 | -0.83% | 48,300 | 60億9410万 | -8.27% | 9.74 | 1.52 |
11/20 | 481 | 485 | 477 | 481 | -1.84% | 29,800 | 61億4520万 | -8.38% | 9.82 | 1.53 |
11/19 | 478 | 490 | 477 | 490 | +2.73% | 29,900 | 62億6019万 | -7.55% | 10.01 | 1.56 |
11/16 | 489 | 496 | 474 | 477 | -2.45% | 49,700 | 60億9410万 | -10.51% | 9.74 | 1.52 |
11/15 | 471 | 498 | 471 | 489 | +0.82% | 66,400 | 62億4741万 | -8.77% | 9.99 | 1.56 |
11/14 | 496 | 504 | 482 | 485 | -2.61% | 66,200 | 61億9631万 | -9.85% | 9.9 | 1.55 |
11/13 | 491 | 503 | 485 | 498 | -1.78% | 63,300 | 63億6239万 | -7.95% | 10.17 | 1.59 |
11/12 | 502 | 509 | 499 | 507 | +0.6% | 33,100 | 64億7738万 | -6.8% | 10.35 | 1.62 |
11/09 | 518 | 521 | 504 | 504 | -2.89% | 61,000 | 64億3905万 | -7.86% | 10.29 | 1.61 |
11/08 | 543 | 547 | 519 | 519 | -3.53% | 75,800 | 66億3069万 | -5.46% | 10.6 | 1.66 |
11/07 | 549 | 550 | 518 | 538 | +1.13% | 134,900 | 68億7343万 | -2.18% | 10.99 | 1.72 |
11/06 | 520 | 537 | 512 | 532 | +2.9% | 67,800 | 67億9677万 | -3.1% | 10.86 | 1.7 |
11/05 | 505 | 524 | 503 | 517 | +0.58% | 45,200 | 66億514万 | -5.83% | 10.56 | 1.65 |
11/02 | 501 | 517 | 496 | 514 | +2.59% | 62,200 | 65億6681万 | -6.03% | 10.5 | 1.64 |
11/01 | 501 | 510 | 493 | 501 | -1.76% | 51,300 | 64億72万 | -8.24% | 10.23 | 1.6 |
10/31 | 505 | 518 | 501 | 510 | +3.45% | 68,400 | 65億1570万 | -6.42% | 10.41 | 1.63 |
10/30 | 454 | 499 | 452 | 493 | +7.17% | 142,300 | 62億9851万 | -9.38% | 10.07 | 1.57 |