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 | 349 | 351 | 345 | 345 | -0.58% | 27,500 | 140億6325万 | -5.48% | 4.43 | 0.44 |
| 03/28 | 352 | 352 | 344 | 347 | -2.53% | 71,400 | 141億4477万 | -5.45% | 4.46 | 0.44 |
| 03/27 | 353 | 359 | 351 | 356 | -1.93% | 49,300 | 145億1164万 | -3.26% | 4.57 | 0.45 |
| 03/26 | 346 | 363 | 346 | 363 | +5.52% | 111,600 | 147億9698万 | -1.63% | 4.66 | 0.46 |
| 03/25 | 350 | 350 | 343 | 344 | -3.37% | 59,500 | 140億2248万 | -7.03% | 4.42 | 0.43 |
| 03/22 | 349 | 357 | 348 | 356 | +1.14% | 38,000 | 145億1164万 | -4.04% | 4.57 | 0.45 |
| 03/20 | 343 | 357 | 343 | 352 | +2.33% | 61,500 | 143億4859万 | -5.63% | 4.52 | 0.44 |
| 03/19 | 352 | 352 | 336 | 344 | -2.27% | 146,100 | 140億2248万 | -8.02% | 4.42 | 0.43 |
| 03/18 | 358 | 361 | 350 | 352 | -1.12% | 103,800 | 143億4859万 | -6.13% | 4.52 | 0.44 |
| 03/15 | 363 | 365 | 356 | 356 | -1.93% | 49,200 | 145億1164万 | -5.32% | 4.57 | 0.45 |
| 03/14 | 361 | 363 | 355 | 363 | +1.68% | 47,300 | 147億9698万 | -3.97% | 4.66 | 0.46 |
| 03/13 | 362 | 364 | 356 | 357 | -1.38% | 27,900 | 145億5240万 | -6.05% | 4.58 | 0.45 |
| 03/12 | 360 | 365 | 358 | 362 | +0.84% | 56,700 | 147億5622万 | -5.24% | 4.65 | 0.46 |
| 03/11 | 357 | 365 | 353 | 359 | +1.41% | 90,700 | 146億3393万 | -6.27% | 4.61 | 0.45 |
| 03/08 | 355 | 360 | 352 | 354 | -2.48% | 100,000 | 144億3011万 | -8.05% | 4.55 | 0.45 |
| 03/07 | 371 | 371 | 361 | 363 | -2.94% | 76,300 | 147億9698万 | -5.96% | 4.66 | 0.46 |
| 03/06 | 377 | 377 | 370 | 374 | -0.8% | 55,700 | 152億4537万 | -3.36% | 4.8 | 0.47 |
| 03/05 | 379 | 380 | 371 | 377 | -2.08% | 71,600 | 153億6766万 | -2.58% | 4.84 | 0.48 |
| 03/04 | 382 | 385 | 380 | 385 | +0.79% | 21,100 | 156億9377万 | -1.03% | 4.94 | 0.49 |
| 03/01 | 386 | 387 | 376 | 382 | -0.78% | 80,400 | 155億7148万 | -1.8% | 4.91 | 0.48 |
| 02/28 | 391 | 392 | 382 | 385 | -0.52% | 73,800 | 156億9377万 | -0.77% | 4.94 | 0.49 |
| 02/27 | 388 | 391 | 384 | 387 | +0.26% | 57,800 | 157億7529万 | +0.26% | 4.97 | 0.49 |
| 02/26 | 395 | 395 | 385 | 386 | -1.03% | 46,500 | 157億3453万 | +0.26% | 4.96 | 0.49 |
| 02/25 | 391 | 392 | 386 | 390 | +0.52% | 52,500 | 158億9758万 | +1.56% | 5.01 | 0.49 |
| 02/22 | 381 | 390 | 378 | 388 | +1.31% | 48,300 | 158億1606万 | +1.31% | 4.98 | 0.49 |
| 02/21 | 385 | 389 | 379 | 383 | 0% | 90,200 | 156億1224万 | +0.52% | 4.92 | 0.48 |
| 02/20 | 384 | 387 | 379 | 383 | +0.52% | 42,300 | 156億1224万 | +1.06% | 4.92 | 0.48 |
| 02/19 | 383 | 384 | 379 | 381 | -1.55% | 74,100 | 155億3072万 | +0.79% | 4.89 | 0.48 |
| 02/18 | 389 | 392 | 383 | 387 | +1.57% | 54,800 | 157億7529万 | +2.65% | 4.97 | 0.49 |
| 02/15 | 383 | 383 | 375 | 381 | -1.04% | 51,200 | 155億3072万 | +1.6% | 4.89 | 0.48 |
| 02/14 | 387 | 389 | 379 | 385 | -0.26% | 73,000 | 156億9377万 | +2.94% | 4.94 | 0.49 |
| 02/13 | 365 | 386 | 365 | 386 | +5.18% | 165,400 | 157億3453万 | +3.76% | 4.96 | 0.49 |
| 02/12 | 393 | 396 | 367 | 367 | -4.92% | 292,200 | 149億6003万 | -1.08% | 4.71 | 0.46 |
| 02/08 | 390 | 396 | 383 | 386 | -3.02% | 84,800 | 157億3453万 | +4.32% | 4.96 | 0.49 |
| 02/07 | 401 | 404 | 394 | 398 | -1.73% | 76,900 | 162億2369万 | +7.86% | 5.11 | 0.5 |
| 02/06 | 414 | 414 | 402 | 405 | -1.46% | 79,800 | 165億903万 | +10.35% | 5.2 | 0.51 |
| 02/05 | 405 | 412 | 402 | 411 | +3.27% | 147,200 | 167億5361万 | +13.22% | 5.28 | 0.52 |
| 02/04 | 397 | 400 | 393 | 398 | +1.79% | 146,000 | 162億2369万 | +10.86% | 5.11 | 0.5 |
| 02/01 | 386 | 393 | 377 | 391 | +1.82% | 134,700 | 159億3835万 | +9.83% | 5.02 | 0.49 |
| 01/31 | 392 | 392 | 383 | 384 | 0% | 87,400 | 156億5300万 | +8.47% | 4.93 | 0.49 |
| 01/30 | 397 | 397 | 383 | 384 | -3.27% | 137,200 | 156億5300万 | +8.47% | 4.93 | 0.49 |
| 01/29 | 407 | 409 | 391 | 397 | -3.87% | 230,000 | 161億8292万 | +12.15% | 5.1 | 0.5 |
| 01/28 | 400 | 415 | 391 | 413 | +6.99% | 355,500 | 168億3513万 | +16.67% | 5.3 | 0.52 |
| 01/25 | 380 | 405 | 380 | 386 | +9.66% | 689,400 | 157億3453万 | +9.35% | 4.96 | 0.49 |
| 01/24 | 349 | 358 | 342 | 352 | 0% | 75,200 | 143億4859万 | -0.56% | 4.52 | 0.44 |
| 01/23 | 357 | 359 | 351 | 352 | -1.12% | 25,900 | 143億4859万 | -1.12% | 4.52 | 0.44 |
| 01/22 | 362 | 366 | 355 | 356 | -2.2% | 54,600 | 145億1164万 | -0.28% | 4.57 | 0.45 |
| 01/21 | 356 | 371 | 355 | 364 | +4.3% | 95,100 | 148億3774万 | +1.39% | 4.67 | 0.46 |
| 01/18 | 347 | 357 | 347 | 349 | +0.87% | 41,500 | 142億2630万 | -3.32% | 4.48 | 0.44 |
| 01/17 | 341 | 347 | 341 | 346 | +2.37% | 56,200 | 141億401万 | -4.68% | 4.44 | 0.44 |
| 01/16 | 348 | 349 | 334 | 338 | -3.15% | 54,600 | 137億7790万 | -7.65% | 4.34 | 0.43 |
| 01/15 | 346 | 354 | 342 | 349 | 0% | 44,000 | 142億2630万 | -5.68% | 4.48 | 0.44 |
| 01/11 | 353 | 355 | 346 | 349 | 0% | 53,100 | 142億2630万 | -6.68% | 4.48 | 0.44 |
| 01/10 | 344 | 354 | 343 | 349 | +0.58% | 67,000 | 142億2630万 | -7.67% | 4.48 | 0.44 |
| 01/09 | 352 | 357 | 345 | 347 | -1.14% | 43,100 | 141億4477万 | -9.16% | 4.46 | 0.44 |
| 01/08 | 356 | 361 | 351 | 351 | -0.85% | 51,900 | 143億782万 | -9.07% | 4.51 | 0.44 |
| 01/07 | 351 | 357 | 350 | 354 | +3.21% | 43,400 | 144億3011万 | -9.23% | 4.55 | 0.45 |
| 01/04 | 338 | 348 | 329 | 343 | -1.72% | 82,000 | 139億8172万 | -12.72% | 4.4 | 0.43 |
| 2018 |
| 12/28 | 344 | 354 | 341 | 349 | +0.29% | 74,700 | 142億2630万 | -12.09% | 4.48 | 0.44 |
| 12/27 | 331 | 349 | 329 | 348 | +11.54% | 98,200 | 141億8554万 | -13.22% | 4.47 | 0.44 |
| 12/26 | 314 | 331 | 308 | 312 | +2.3% | 213,300 | 127億1807万 | -22.77% | 4.01 | 0.39 |
| 12/25 | 303 | 312 | 298 | 305 | -6.73% | 215,100 | 124億3272万 | -25.43% | 3.92 | 0.39 |
| 12/21 | 345 | 350 | 315 | 327 | -7.37% | 256,800 | 133億2951万 | -21.01% | 4.2 | 0.41 |
| 12/20 | 369 | 373 | 353 | 353 | -5.87% | 84,300 | 143億8935万 | -15.75% | 4.53 | 0.45 |
| 12/19 | 377 | 383 | 372 | 375 | -0.79% | 51,900 | 152億8614万 | -11.35% | 4.82 | 0.47 |
| 12/18 | 389 | 389 | 378 | 378 | -4.79% | 60,700 | 154億843万 | -11.06% | 4.85 | 0.48 |
| 12/17 | 394 | 399 | 387 | 397 | +0.76% | 68,400 | 161億8292万 | -7.46% | 5.1 | 0.5 |
| 12/14 | 410 | 411 | 393 | 394 | -4.14% | 87,800 | 160億6064万 | -8.37% | 5.06 | 0.5 |
| 12/13 | 395 | 420 | 395 | 411 | +4.31% | 75,200 | 167億5361万 | -4.64% | 5.28 | 0.52 |
| 12/12 | 391 | 402 | 390 | 394 | +1.55% | 73,500 | 160億6064万 | -8.8% | 5.06 | 0.5 |
| 12/11 | 398 | 400 | 385 | 388 | -2.76% | 75,500 | 158億1606万 | -10.19% | 4.98 | 0.49 |
| 12/10 | 404 | 405 | 396 | 399 | -2.92% | 68,400 | 162億6445万 | -7.85% | 5.12 | 0.5 |
| 12/07 | 416 | 419 | 411 | 411 | -0.96% | 68,800 | 167億5361万 | -5.52% | 5.28 | 0.52 |
| 12/06 | 416 | 419 | 411 | 415 | -1.66% | 83,600 | 169億1666万 | -4.82% | 5.33 | 0.52 |
| 12/05 | 424 | 427 | 420 | 422 | -1.86% | 62,600 | 172億200万 | -3.43% | 5.42 | 0.53 |
| 12/04 | 448 | 449 | 429 | 430 | -4.02% | 66,300 | 175億2810万 | -1.6% | 5.52 | 0.54 |
| 12/03 | 451 | 452 | 443 | 448 | -0.67% | 55,600 | 182億6184万 | +2.52% | 5.75 | 0.57 |
| 11/30 | 452 | 453 | 448 | 451 | +0.89% | 19,200 | 183億8413万 | +3.44% | 5.79 | 0.57 |
| 11/29 | 448 | 453 | 447 | 447 | +0.22% | 38,000 | 182億2108万 | +2.76% | 5.74 | 0.57 |
| 11/28 | 449 | 450 | 446 | 446 | 0% | 35,800 | 181億8031万 | +2.53% | 5.73 | 0.56 |
| 11/27 | 446 | 448 | 441 | 446 | +0.22% | 44,600 | 181億8031万 | +2.76% | 5.73 | 0.56 |
| 11/26 | 438 | 453 | 436 | 445 | +0.91% | 44,800 | 181億3955万 | +2.3% | 5.71 | 0.56 |
| 11/22 | 435 | 442 | 434 | 441 | +1.38% | 57,700 | 179億7650万 | +1.38% | 5.66 | 0.56 |
| 11/21 | 432 | 442 | 431 | 435 | -0.23% | 51,400 | 177億3192万 | 0% | 5.59 | 0.55 |
| 11/20 | 435 | 437 | 434 | 436 | +0.23% | 65,300 | 177億7268万 | 0% | 5.6 | 0.55 |
| 11/19 | 439 | 440 | 435 | 435 | -0.23% | 35,300 | 177億3192万 | -0.23% | 5.59 | 0.55 |
| 11/16 | 437 | 441 | 433 | 436 | -0.91% | 125,300 | 177億7268万 | -0.23% | 5.6 | 0.55 |
| 11/15 | 438 | 442 | 437 | 440 | -1.12% | 57,900 | 179億3574万 | +0.46% | 5.65 | 0.56 |
| 11/14 | 439 | 454 | 437 | 445 | +0.68% | 112,100 | 181億3955万 | +1.37% | 5.71 | 0.56 |
| 11/13 | 460 | 460 | 435 | 442 | -3.91% | 308,000 | 180億1726万 | +0.45% | 5.68 | 0.56 |
| 11/12 | 433 | 460 | 429 | 460 | +6.98% | 255,500 | 187億5100万 | +4.31% | 5.91 | 0.58 |
| 11/09 | 426 | 433 | 424 | 430 | +0.94% | 47,800 | 175億2810万 | -2.71% | 5.52 | 0.54 |
| 11/08 | 424 | 427 | 424 | 426 | +1.43% | 36,400 | 173億6505万 | -4.05% | 5.47 | 0.54 |
| 11/07 | 417 | 425 | 412 | 420 | +1.69% | 65,100 | 171億2047万 | -5.83% | 5.39 | 0.53 |
| 11/06 | 412 | 418 | 412 | 413 | +0.24% | 94,700 | 168億3513万 | -8.02% | 5.3 | 0.52 |
| 11/05 | 434 | 438 | 393 | 412 | -5.94% | 526,600 | 167億9437万 | -8.85% | 5.29 | 0.52 |
| 11/02 | 437 | 440 | 433 | 438 | -0.23% | 53,700 | 178億5421万 | -3.74% | 5.62 | 0.55 |
| 11/01 | 436 | 442 | 434 | 439 | 0% | 48,000 | 178億9497万 | -3.94% | 5.64 | 0.55 |
| 10/31 | 438 | 442 | 435 | 439 | +0.69% | 57,600 | 178億9497万 | -4.36% | 5.64 | 0.55 |
| 10/30 | 417 | 439 | 413 | 436 | +4.06% | 92,300 | 177億7268万 | -5.63% | 5.6 | 0.55 |
