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 | 501 | 501 | 471 | 491 | -0.81% | 49,000 | 132億2147万 | +2.51% | 5.35 | 0.46 |
| 03/28 | 502 | 502 | 490 | 495 | -0.8% | 43,900 | 133億2918万 | +3.56% | 5.39 | 0.47 |
| 03/27 | 505 | 505 | 490 | 499 | -1.77% | 36,600 | 134億3689万 | +4.61% | 5.43 | 0.47 |
| 03/26 | 480 | 508 | 480 | 508 | +5.83% | 80,800 | 136億7924万 | +6.95% | 5.53 | 0.48 |
| 03/25 | 483 | 483 | 471 | 480 | -1.03% | 46,000 | 129億2527万 | +1.27% | 5.23 | 0.45 |
| 03/22 | 486 | 487 | 475 | 485 | -0.21% | 22,800 | 130億5991万 | +2.54% | 5.28 | 0.46 |
| 03/20 | 470 | 486 | 470 | 486 | +4.07% | 25,300 | 130億8683万 | +2.97% | 5.29 | 0.46 |
| 03/19 | 461 | 472 | 456 | 467 | +0.21% | 64,200 | 125億7521万 | -0.85% | 5.09 | 0.44 |
| 03/18 | 470 | 471 | 461 | 466 | -2.51% | 63,000 | 125億4828万 | -0.85% | 5.07 | 0.44 |
| 03/15 | 465 | 486 | 465 | 478 | +3.24% | 139,400 | 128億7141万 | +1.7% | 5.21 | 0.45 |
| 03/14 | 465 | 465 | 456 | 463 | +0.65% | 24,400 | 124億6750万 | -1.49% | 5.04 | 0.44 |
| 03/13 | 471 | 473 | 460 | 460 | -2.75% | 13,500 | 123億8671万 | -2.13% | 5.01 | 0.43 |
| 03/12 | 463 | 478 | 463 | 473 | +3.05% | 21,000 | 127億3677万 | +0.64% | 5.15 | 0.45 |
| 03/11 | 458 | 464 | 448 | 459 | +0.22% | 38,100 | 123億5979万 | -2.34% | 5 | 0.43 |
| 03/08 | 471 | 472 | 456 | 458 | -3.78% | 40,800 | 123億3286万 | -2.55% | 4.99 | 0.43 |
| 03/07 | 475 | 480 | 474 | 476 | +0.42% | 21,400 | 128億1756万 | +1.06% | 5.18 | 0.45 |
| 03/06 | 484 | 484 | 473 | 474 | -2.07% | 34,800 | 127億6370万 | +0.64% | 5.16 | 0.45 |
| 03/05 | 499 | 499 | 480 | 484 | -3.2% | 39,000 | 130億3298万 | +2.76% | 5.27 | 0.46 |
| 03/04 | 506 | 510 | 496 | 500 | +0.4% | 43,500 | 134億6382万 | +6.16% | 5.45 | 0.47 |
| 03/01 | 479 | 498 | 479 | 498 | +3.97% | 35,900 | 134億997万 | +5.73% | 5.42 | 0.47 |
| 02/28 | 483 | 487 | 478 | 479 | -0.62% | 22,500 | 128億9834万 | +1.7% | 5.22 | 0.45 |
| 02/27 | 465 | 482 | 465 | 482 | +3.66% | 22,300 | 129億7912万 | +2.34% | 5.25 | 0.46 |
| 02/26 | 473 | 473 | 462 | 465 | -1.69% | 15,300 | 125億2135万 | -1.27% | 5.06 | 0.44 |
| 02/25 | 471 | 475 | 467 | 473 | +0.64% | 29,000 | 127億3677万 | +0.21% | 5.15 | 0.45 |
| 02/22 | 467 | 470 | 460 | 470 | +0.43% | 16,500 | 126億5599万 | -0.42% | 5.12 | 0.44 |
| 02/21 | 476 | 476 | 465 | 468 | -1.06% | 13,600 | 126億214万 | -0.85% | 5.1 | 0.44 |
| 02/20 | 462 | 474 | 462 | 473 | +2.6% | 28,700 | 127億3677万 | +0.21% | 5.15 | 0.45 |
| 02/19 | 463 | 464 | 459 | 461 | -0.65% | 26,500 | 124億1364万 | -2.54% | 5.02 | 0.44 |
| 02/18 | 463 | 465 | 458 | 464 | +2.43% | 15,500 | 124億9443万 | -2.11% | 5.05 | 0.44 |
| 02/15 | 462 | 462 | 451 | 453 | -1.95% | 13,700 | 121億9822万 | -4.63% | 4.93 | 0.43 |
| 02/14 | 461 | 471 | 460 | 462 | +0.22% | 22,000 | 124億4057万 | -3.14% | 5.03 | 0.44 |
| 02/13 | 463 | 463 | 451 | 461 | +0.22% | 33,500 | 124億1364万 | -3.56% | 5.02 | 0.44 |
| 02/12 | 458 | 462 | 453 | 460 | +0.44% | 37,800 | 123億8671万 | -4.17% | 5.01 | 0.43 |
| 02/08 | 460 | 463 | 451 | 458 | -1.29% | 25,400 | 123億3286万 | -4.78% | 4.99 | 0.43 |
| 02/07 | 465 | 468 | 462 | 464 | 0% | 25,800 | 124億9443万 | -3.93% | 5.05 | 0.44 |
| 02/06 | 480 | 480 | 464 | 464 | -2.32% | 28,900 | 124億9443万 | -4.13% | 5.05 | 0.44 |
| 02/05 | 473 | 484 | 471 | 475 | 0% | 35,700 | 127億9063万 | -1.86% | 5.17 | 0.45 |
| 02/04 | 457 | 475 | 456 | 475 | +3.49% | 39,400 | 127億9063万 | -1.66% | 5.17 | 0.45 |
| 02/01 | 468 | 475 | 458 | 459 | -2.96% | 38,000 | 123億5979万 | -4.97% | 5 | 0.43 |
| 01/31 | 476 | 478 | 470 | 473 | +0.21% | 48,700 | 127億3677万 | -2.47% | 5.15 | 0.45 |
| 01/30 | 489 | 489 | 472 | 472 | -3.48% | 31,700 | 127億985万 | -3.28% | 5.14 | 0.45 |
| 01/29 | 488 | 491 | 478 | 489 | +0.2% | 20,900 | 131億6762万 | -0.2% | 5.33 | 0.46 |
| 01/28 | 497 | 497 | 486 | 488 | -0.81% | 19,700 | 131億4069万 | -1.01% | 5.31 | 0.46 |
| 01/25 | 491 | 503 | 489 | 492 | +0.2% | 34,800 | 132億4840万 | -0.81% | 5.36 | 0.46 |
| 01/24 | 473 | 491 | 471 | 491 | +2.94% | 27,500 | 132億2147万 | -1.6% | 5.35 | 0.46 |
| 01/23 | 478 | 483 | 474 | 477 | -1.24% | 15,900 | 128億4449万 | -4.98% | 5.19 | 0.45 |
| 01/22 | 488 | 488 | 478 | 483 | -0.21% | 22,900 | 130億605万 | -4.36% | 5.26 | 0.46 |
| 01/21 | 479 | 488 | 479 | 484 | +1.68% | 26,800 | 130億3298万 | -4.91% | 5.27 | 0.46 |
| 01/18 | 480 | 486 | 474 | 476 | -1.24% | 40,400 | 128億1756万 | -7.21% | 5.18 | 0.45 |
| 01/17 | 480 | 488 | 472 | 482 | +1.9% | 28,300 | 129億7912万 | -6.95% | 5.25 | 0.46 |
| 01/16 | 489 | 491 | 473 | 473 | -3.27% | 32,100 | 127億3677万 | -9.56% | 5.15 | 0.45 |
| 01/15 | 473 | 491 | 470 | 489 | +2.3% | 33,600 | 131億6762万 | -7.39% | 5.33 | 0.46 |
| 01/11 | 490 | 492 | 475 | 478 | -3.04% | 45,200 | 128億7141万 | -10.49% | 5.21 | 0.45 |
| 01/10 | 502 | 502 | 488 | 493 | -1.79% | 30,400 | 132億7533万 | -8.87% | 5.37 | 0.47 |
| 01/09 | 504 | 509 | 497 | 502 | +1.21% | 37,500 | 135億1768万 | -8.06% | 5.47 | 0.47 |
| 01/08 | 501 | 511 | 496 | 496 | -2.17% | 33,500 | 133億5611万 | -10.14% | 5.4 | 0.47 |
| 01/07 | 498 | 513 | 498 | 507 | +3.26% | 30,400 | 136億5231万 | -9.14% | 5.52 | 0.48 |
| 01/04 | 490 | 497 | 482 | 491 | 0% | 39,600 | 132億2147万 | -12.79% | 5.35 | 0.46 |
| 2018 |
| 12/28 | 504 | 504 | 486 | 491 | -2.39% | 32,700 | 132億2147万 | -13.56% | 5.35 | 0.46 |
| 12/27 | 478 | 510 | 473 | 503 | +9.35% | 46,600 | 135億4460万 | -12.22% | 5.48 | 0.47 |
| 12/26 | 448 | 470 | 448 | 460 | +2.45% | 40,700 | 123億8671万 | -20.28% | 5.01 | 0.43 |
| 12/25 | 440 | 459 | 440 | 449 | -6.46% | 58,200 | 120億9051万 | -22.98% | 4.89 | 0.42 |
| 12/21 | 503 | 503 | 470 | 480 | -6.25% | 62,100 | 129億2527万 | -18.64% | 5.23 | 0.45 |
| 12/20 | 530 | 531 | 509 | 512 | -3.76% | 49,700 | 137億8695万 | -13.95% | 5.58 | 0.48 |
| 12/19 | 527 | 544 | 525 | 532 | -0.19% | 36,700 | 143億2551万 | -11.19% | 5.79 | 0.5 |
| 12/18 | 537 | 543 | 530 | 533 | -3.44% | 48,200 | 143億5243万 | -11.61% | 5.8 | 0.5 |
| 12/17 | 556 | 565 | 550 | 552 | -1.95% | 28,100 | 148億6406万 | -9.06% | 6.01 | 0.52 |
| 12/14 | 581 | 583 | 562 | 563 | -4.09% | 40,600 | 151億6026万 | -7.7% | 6.13 | 0.53 |
| 12/13 | 570 | 587 | 570 | 587 | +3.35% | 32,400 | 158億653万 | -4.24% | 6.39 | 0.55 |
| 12/12 | 556 | 573 | 556 | 568 | +3.27% | 28,700 | 152億9490万 | -7.64% | 6.19 | 0.54 |
| 12/11 | 570 | 574 | 549 | 550 | -3.34% | 32,300 | 148億1020万 | -10.86% | 5.99 | 0.52 |
| 12/10 | 582 | 583 | 566 | 569 | -2.23% | 27,800 | 153億2183万 | -8.37% | 6.2 | 0.54 |
| 12/07 | 597 | 602 | 581 | 582 | -2.51% | 36,200 | 156億7189万 | -6.73% | 6.34 | 0.55 |
| 12/06 | 610 | 610 | 591 | 597 | -1.97% | 56,000 | 160億7580万 | -4.63% | 6.5 | 0.56 |
| 12/05 | 610 | 616 | 602 | 609 | -1.14% | 32,000 | 163億9894万 | -3.03% | 6.63 | 0.58 |
| 12/04 | 639 | 639 | 613 | 616 | -2.99% | 29,800 | 165億8743万 | -2.07% | 6.71 | 0.58 |
| 12/03 | 638 | 643 | 631 | 635 | -0.16% | 26,600 | 170億9905万 | +0.95% | 6.92 | 0.6 |
| 11/30 | 642 | 642 | 631 | 636 | +0.16% | 21,400 | 171億2598万 | +1.11% | 6.93 | 0.6 |
| 11/29 | 645 | 647 | 635 | 635 | -0.94% | 19,300 | 170億9905万 | +0.95% | 6.92 | 0.6 |
| 11/28 | 654 | 656 | 638 | 641 | -1.08% | 27,500 | 172億6062万 | +1.75% | 6.98 | 0.61 |
| 11/27 | 635 | 649 | 631 | 648 | +3.68% | 27,100 | 174億4911万 | +2.69% | 7.06 | 0.61 |
| 11/26 | 620 | 637 | 620 | 625 | +0.81% | 38,400 | 168億2978万 | -1.26% | 6.81 | 0.59 |
| 11/22 | 615 | 624 | 606 | 620 | +0.98% | 25,000 | 166億9514万 | -2.52% | 6.75 | 0.59 |
| 11/21 | 611 | 617 | 607 | 614 | -0.32% | 18,400 | 165億3357万 | -3.76% | 6.69 | 0.58 |
| 11/20 | 609 | 621 | 603 | 616 | +0.16% | 47,600 | 165億8743万 | -3.9% | 6.71 | 0.58 |
| 11/19 | 617 | 620 | 610 | 615 | +0.16% | 13,200 | 165億6050万 | -4.5% | 6.7 | 0.58 |
| 11/16 | 620 | 620 | 609 | 614 | -0.49% | 22,600 | 165億3357万 | -4.81% | 6.69 | 0.58 |
| 11/15 | 609 | 625 | 608 | 617 | +0.82% | 23,200 | 166億1436万 | -4.64% | 6.72 | 0.58 |
| 11/14 | 618 | 629 | 612 | 612 | +0.33% | 50,100 | 164億7972万 | -5.7% | 6.66 | 0.58 |
| 11/13 | 627 | 627 | 610 | 610 | -4.24% | 70,700 | 164億2586万 | -6.44% | 6.64 | 0.58 |
| 11/12 | 634 | 642 | 626 | 637 | +0.47% | 22,700 | 171億5291万 | -2.9% | 6.94 | 0.6 |
| 11/09 | 640 | 646 | 632 | 634 | -0.94% | 17,900 | 170億7213万 | -3.79% | 6.9 | 0.6 |
| 11/08 | 639 | 646 | 637 | 640 | +1.75% | 20,100 | 172億3369万 | -3.32% | 6.97 | 0.6 |
| 11/07 | 635 | 645 | 627 | 629 | -1.1% | 37,700 | 169億3749万 | -5.27% | 6.85 | 0.59 |
| 11/06 | 645 | 645 | 636 | 636 | -1.4% | 25,100 | 171億2598万 | -4.79% | 6.93 | 0.6 |
| 11/05 | 631 | 651 | 630 | 645 | +2.06% | 43,700 | 173億6833万 | -3.87% | 7.02 | 0.61 |
| 11/02 | 643 | 644 | 616 | 632 | -0.16% | 63,700 | 170億1827万 | -6.37% | 6.88 | 0.6 |
| 11/01 | 630 | 649 | 623 | 633 | -3.21% | 87,300 | 170億4520万 | -6.64% | 6.89 | 0.6 |
| 10/31 | 652 | 662 | 647 | 654 | +2.83% | 82,400 | 176億1068万 | -4.25% | 7.12 | 0.62 |
| 10/30 | 612 | 637 | 610 | 636 | +2.42% | 58,900 | 171億2598万 | -7.29% | 6.93 | 0.6 |
