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 | 370 | 375 | 370 | 375 | 0% | 1,700 | 56億7944万 | -0.53% | 7.46 | 0.92 |
| 03/28 | 374 | 375 | 371 | 375 | -0.27% | 2,800 | 56億7944万 | -0.53% | 7.46 | 0.92 |
| 03/27 | 377 | 377 | 372 | 376 | -0.79% | 5,400 | 56億9458万 | -0.27% | 7.48 | 0.93 |
| 03/26 | 375 | 379 | 374 | 379 | +1.88% | 3,700 | 57億4002万 | +0.53% | 7.54 | 0.93 |
| 03/25 | 375 | 376 | 371 | 372 | -1.59% | 13,300 | 56億3400万 | -1.33% | 7.4 | 0.92 |
| 03/22 | 377 | 380 | 377 | 378 | +0.27% | 4,700 | 57億2487万 | +0.27% | 7.52 | 0.93 |
| 03/20 | 377 | 377 | 377 | 377 | -0.26% | 3,400 | 57億973万 | 0% | 7.5 | 0.93 |
| 03/19 | 375 | 379 | 373 | 378 | 0% | 7,300 | 57億2487万 | +0.27% | 7.52 | 0.93 |
| 03/18 | 377 | 378 | 375 | 378 | +1.34% | 9,100 | 57億2487万 | +0.27% | 7.52 | 0.93 |
| 03/15 | 368 | 373 | 368 | 373 | +1.08% | 5,000 | 56億4915万 | -1.06% | 7.42 | 0.92 |
| 03/14 | 366 | 371 | 366 | 369 | 0% | 3,400 | 55億8856万 | -2.12% | 7.34 | 0.91 |
| 03/13 | 371 | 375 | 362 | 369 | -0.81% | 9,400 | 55億8856万 | -2.38% | 7.34 | 0.91 |
| 03/12 | 371 | 375 | 368 | 372 | +0.54% | 15,200 | 56億3400万 | -1.59% | 7.4 | 0.92 |
| 03/11 | 368 | 370 | 367 | 370 | +1.09% | 1,200 | 56億371万 | -2.37% | 7.36 | 0.91 |
| 03/08 | 373 | 376 | 364 | 366 | -3.94% | 15,100 | 55億4313万 | -3.43% | 7.28 | 0.9 |
| 03/07 | 386 | 389 | 375 | 381 | -2.56% | 13,200 | 57億7031万 | +0.26% | 7.58 | 0.94 |
| 03/06 | 390 | 396 | 389 | 391 | 0% | 4,600 | 59億2176万 | +2.89% | 7.78 | 0.96 |
| 03/05 | 391 | 396 | 390 | 391 | +0.51% | 12,100 | 59億2176万 | +2.89% | 7.78 | 0.96 |
| 03/04 | 384 | 390 | 381 | 389 | +1.83% | 6,100 | 58億9147万 | +2.37% | 7.74 | 0.96 |
| 03/01 | 380 | 382 | 377 | 382 | +0.79% | 2,200 | 57億8545万 | +0.53% | 7.6 | 0.94 |
| 02/28 | 376 | 379 | 374 | 379 | +0.53% | 2,400 | 57億4002万 | -0.26% | 7.54 | 0.93 |
| 02/27 | 379 | 379 | 375 | 377 | +0.53% | 4,700 | 57億973万 | -1.05% | 7.5 | 0.93 |
| 02/26 | 374 | 376 | 374 | 375 | 0% | 1,200 | 56億7944万 | -1.57% | 7.46 | 0.92 |
| 02/25 | 374 | 378 | 374 | 375 | +0.27% | 12,100 | 56億7944万 | -1.83% | 7.46 | 0.92 |
| 02/22 | 375 | 376 | 373 | 374 | -0.27% | 3,800 | 56億6429万 | -2.09% | 7.44 | 0.92 |
| 02/21 | 375 | 376 | 374 | 375 | -0.27% | 5,100 | 56億7944万 | -2.09% | 7.46 | 0.92 |
| 02/20 | 372 | 376 | 372 | 376 | 0% | 1,800 | 56億9458万 | -1.83% | 7.48 | 0.93 |
| 02/19 | 376 | 376 | 371 | 376 | -0.27% | 3,600 | 56億9458万 | -1.57% | 7.48 | 0.93 |
| 02/18 | 377 | 378 | 372 | 377 | 0% | 3,800 | 57億973万 | -1.05% | 7.5 | 0.93 |
| 02/15 | 377 | 379 | 365 | 377 | -1.05% | 10,900 | 57億973万 | -0.53% | 7.5 | 0.93 |
| 02/14 | 381 | 381 | 377 | 381 | -0.26% | 1,800 | 57億7031万 | +0.79% | 7.58 | 0.94 |
| 02/13 | 381 | 382 | 375 | 382 | +0.53% | 6,200 | 57億8545万 | +1.6% | 7.6 | 0.94 |
| 02/12 | 376 | 384 | 376 | 380 | +1.06% | 10,100 | 57億5516万 | +1.6% | 7.56 | 0.94 |
| 02/08 | 375 | 380 | 370 | 376 | +0.27% | 3,400 | 56億9458万 | +1.08% | 7.48 | 0.93 |
| 02/07 | 376 | 381 | 375 | 375 | -1.06% | 3,900 | 56億7944万 | +1.35% | 7.46 | 0.92 |
| 02/06 | 379 | 382 | 375 | 379 | 0% | 5,800 | 57億4002万 | +2.99% | 7.54 | 0.93 |
| 02/05 | 376 | 380 | 376 | 379 | -1.04% | 1,400 | 57億4002万 | +3.84% | 7.54 | 0.93 |
| 02/04 | 379 | 384 | 378 | 383 | +0.79% | 2,400 | 58億60万 | +5.8% | 7.62 | 0.94 |
| 02/01 | 378 | 389 | 377 | 380 | -1.55% | 2,400 | 57億5516万 | +5.85% | 7.56 | 0.94 |
| 01/31 | 393 | 393 | 380 | 386 | -0.52% | 9,500 | 58億4603万 | +8.12% | 7.68 | 0.95 |
| 01/30 | 384 | 399 | 384 | 388 | +1.04% | 25,600 | 58億7632万 | +9.3% | 7.72 | 0.96 |
| 01/29 | 396 | 397 | 384 | 384 | -3.27% | 16,400 | 58億1574万 | +8.78% | 7.64 | 0.95 |
| 01/28 | 394 | 398 | 392 | 397 | +1.53% | 9,600 | 60億1263万 | +12.78% | 7.9 | 0.98 |
| 01/25 | 390 | 392 | 387 | 391 | +0.51% | 1,800 | 59億2176万 | +11.4% | 7.78 | 0.96 |
| 01/24 | 392 | 392 | 386 | 389 | -0.26% | 2,700 | 58億9147万 | +11.14% | 7.74 | 0.96 |
| 01/23 | 389 | 391 | 381 | 390 | +1.04% | 3,400 | 59億661万 | +11.75% | 7.76 | 0.96 |
| 01/22 | 388 | 391 | 383 | 386 | -0.26% | 8,700 | 58億4603万 | +10.92% | 7.68 | 0.95 |
| 01/21 | 392 | 395 | 385 | 387 | -1.28% | 8,600 | 58億6118万 | +10.89% | 7.7 | 0.95 |
| 01/18 | 393 | 393 | 387 | 392 | +1.55% | 13,400 | 59億3690万 | +12.32% | 7.8 | 0.97 |
| 01/17 | 388 | 394 | 380 | 386 | +1.58% | 22,200 | 58億4603万 | +10.29% | 7.68 | 0.95 |
| 01/16 | 360 | 380 | 355 | 380 | +5.56% | 46,100 | 57億5516万 | +8.57% | 7.56 | 0.94 |
| 01/15 | 349 | 362 | 345 | 360 | +4.65% | 18,800 | 54億5226万 | +2.56% | 7.16 | 0.89 |
| 01/11 | 331 | 346 | 331 | 344 | +2.99% | 8,700 | 52億994万 | -2.55% | 6.84 | 0.85 |
| 01/10 | 340 | 341 | 334 | 334 | -2.34% | 3,600 | 50億5848万 | -5.92% | 6.64 | 0.82 |
| 01/09 | 338 | 343 | 336 | 342 | +1.18% | 3,700 | 51億7964万 | -4.47% | 6.8 | 0.84 |
| 01/08 | 340 | 342 | 334 | 338 | +0.9% | 2,700 | 51億1906万 | -6.11% | 6.72 | 0.83 |
| 01/07 | 348 | 348 | 327 | 335 | +3.4% | 5,000 | 50億7363万 | -7.71% | 6.66 | 0.83 |
| 01/04 | 324 | 324 | 318 | 324 | 0% | 4,800 | 49億703万 | -11.23% | 6.45 | 0.8 |
| 2018 |
| 12/28 | 324 | 330 | 324 | 324 | -1.22% | 5,600 | 49億703万 | -12.2% | 6.45 | 0.8 |
| 12/27 | 317 | 330 | 314 | 328 | +6.49% | 31,000 | 49億6761万 | -11.83% | 6.53 | 0.81 |
| 12/26 | 302 | 317 | 302 | 308 | +5.48% | 22,500 | 46億6471万 | -17.87% | 6.13 | 0.76 |
| 12/25 | 291 | 297 | 272 | 292 | -4.89% | 64,300 | 44億2239万 | -22.96% | 5.81 | 0.72 |
| 12/21 | 324 | 327 | 297 | 307 | -6.97% | 53,400 | 46億4956万 | -20.05% | 6.11 | 0.76 |
| 12/20 | 334 | 339 | 325 | 330 | -3.51% | 18,600 | 49億9790万 | -14.95% | 6.56 | 0.81 |
| 12/19 | 339 | 346 | 333 | 342 | +0.59% | 16,600 | 51億7964万 | -12.98% | 6.8 | 0.84 |
| 12/18 | 360 | 362 | 340 | 340 | -6.85% | 21,700 | 51億4935万 | -14.14% | 6.76 | 0.84 |
| 12/17 | 360 | 368 | 360 | 365 | -0.82% | 20,800 | 55億2798万 | -8.75% | 7.26 | 0.9 |
| 12/14 | 370 | 370 | 364 | 368 | -0.81% | 6,700 | 55億7342万 | -8.68% | 7.32 | 0.91 |
| 12/13 | 365 | 371 | 360 | 371 | +3.63% | 15,800 | 56億1885万 | -8.62% | 7.38 | 0.91 |
| 12/12 | 360 | 373 | 353 | 358 | -0.56% | 50,600 | 54億2197万 | -12.47% | 7.12 | 0.88 |
| 12/11 | 395 | 400 | 352 | 360 | -10% | 45,900 | 54億5226万 | -12.41% | 7.16 | 0.89 |
| 12/10 | 400 | 402 | 398 | 400 | -0.5% | 13,900 | 60億5807万 | -3.38% | 7.96 | 0.99 |
| 12/07 | 400 | 405 | 400 | 402 | +0.5% | 7,800 | 60億8836万 | -3.13% | 8 | 0.99 |
| 12/06 | 400 | 401 | 397 | 400 | 0% | 22,200 | 60億5807万 | -3.85% | 7.96 | 0.99 |
| 12/05 | 400 | 408 | 399 | 400 | 0% | 26,600 | 60億5807万 | -3.85% | 7.96 | 0.99 |
| 12/04 | 402 | 402 | 399 | 400 | -0.99% | 11,300 | 60億5807万 | -4.08% | 7.96 | 0.99 |
| 12/03 | 404 | 404 | 399 | 404 | +0.5% | 19,500 | 61億1865万 | -3.35% | 8.04 | 1 |
| 11/30 | 403 | 406 | 402 | 402 | -1.23% | 6,000 | 60億8836万 | -4.06% | 8 | 0.99 |
| 11/29 | 404 | 407 | 402 | 407 | +1.24% | 10,000 | 61億6408万 | -3.1% | 8.1 | 1 |
| 11/28 | 404 | 404 | 398 | 402 | +0.5% | 11,200 | 60億8836万 | -4.74% | 8 | 0.99 |
| 11/27 | 402 | 405 | 400 | 400 | -0.25% | 10,200 | 60億5807万 | -5.88% | 7.96 | 0.99 |
| 11/26 | 400 | 403 | 398 | 401 | -0.25% | 13,200 | 60億7321万 | -6.09% | 7.98 | 0.99 |
| 11/22 | 407 | 411 | 402 | 402 | -0.99% | 15,300 | 60億8836万 | -6.51% | 8 | 0.99 |
| 11/21 | 401 | 408 | 401 | 406 | 0% | 19,100 | 61億4894万 | -6.24% | 8.08 | 1 |
| 11/20 | 400 | 407 | 400 | 406 | -0.98% | 6,500 | 61億4894万 | -6.67% | 8.08 | 1 |
| 11/19 | 403 | 410 | 400 | 410 | +0.49% | 7,100 | 62億952万 | -6.18% | 8.16 | 1.01 |
| 11/16 | 428 | 428 | 408 | 408 | -4.45% | 19,100 | 61億7923万 | -7.06% | 8.12 | 1.01 |
| 11/15 | 427 | 435 | 421 | 427 | -1.16% | 7,600 | 64億6698万 | -3.39% | 8.49 | 1.05 |
| 11/14 | 430 | 439 | 430 | 432 | -1.82% | 4,400 | 65億4271万 | -2.7% | 8.59 | 1.06 |
| 11/13 | 433 | 442 | 427 | 440 | +0.23% | 9,600 | 66億6387万 | -1.35% | 8.75 | 1.08 |
| 11/12 | 440 | 440 | 437 | 439 | -0.23% | 3,500 | 66億4873万 | -2.01% | 8.73 | 1.08 |
| 11/09 | 437 | 441 | 436 | 440 | +0.46% | 5,600 | 66億6387万 | -2.22% | 8.75 | 1.08 |
| 11/08 | 436 | 438 | 431 | 438 | +0.92% | 3,800 | 66億3358万 | -3.31% | 8.71 | 1.08 |
| 11/07 | 427 | 437 | 427 | 434 | +1.88% | 5,400 | 65億7300万 | -4.82% | 8.63 | 1.07 |
| 11/06 | 434 | 434 | 426 | 426 | -1.84% | 3,900 | 64億5184万 | -7.19% | 8.47 | 1.05 |
| 11/05 | 417 | 434 | 415 | 434 | +4.33% | 21,100 | 65億7300万 | -6.06% | 8.63 | 1.07 |
| 11/02 | 409 | 417 | 409 | 416 | +0.48% | 13,300 | 63億39万 | -10.54% | 8.28 | 1.03 |
| 11/01 | 416 | 419 | 410 | 414 | -0.48% | 11,000 | 62億7010万 | -11.73% | 8.24 | 1.02 |
| 10/31 | 409 | 420 | 407 | 416 | +0.48% | 22,200 | 63億39万 | -12.05% | 8.28 | 1.03 |
| 10/30 | 413 | 419 | 409 | 414 | -2.59% | 12,200 | 62億7010万 | -13.21% | 8.24 | 1.02 |
