株価チャート
2018/10/05～2019/03/29
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 | 458 | 458 | 458 | 458 | -1.29% | 100 | 22億1672万 | -1.08% | 8.68 | 0.53 |
| 03/28 | 479 | 479 | 458 | 464 | -3.13% | 1,100 | 22億4576万 | +0.43% | 8.79 | 0.54 |
| 03/27 | 479 | 495 | 473 | 479 | +2.79% | 6,100 | 23億1836万 | +3.68% | 9.08 | 0.55 |
| 03/26 | 470 | 470 | 466 | 466 | +0.87% | 1,300 | 22億5544万 | +1.08% | 8.83 | 0.54 |
| 03/25 | 451 | 462 | 451 | 462 | +2.67% | 3,700 | 22億3608万 | +0.43% | 8.76 | 0.53 |
| 03/22 | 450 | 450 | 450 | 450 | -0.88% | 500 | 21億7800万 | -2.17% | 8.53 | 0.52 |
| 03/20 | 456 | 456 | 444 | 454 | -0.22% | 1,800 | 21億9736万 | -1.09% | 8.6 | 0.52 |
| 03/19 | 452 | 455 | 448 | 455 | -0.87% | 1,100 | 22億220万 | -1.09% | 8.62 | 0.53 |
| 03/18 | 459 | 459 | 459 | 459 | +0.22% | 600 | 22億2156万 | -0.22% | 8.7 | 0.53 |
| 03/15 | 461 | 461 | 458 | 458 | -1.51% | 200 | 22億1672万 | -0.65% | 8.68 | 0.53 |
| 03/14 | 458 | 465 | 458 | 465 | +0.43% | 300 | 22億5060万 | +0.65% | 8.81 | 0.54 |
| 03/12 | 467 | 467 | 459 | 463 | +1.09% | 3,800 | 22億4092万 | 0% | 8.77 | 0.53 |
| 03/11 | 467 | 471 | 458 | 458 | -3.58% | 2,900 | 22億1672万 | -1.08% | 8.68 | 0.53 |
| 03/08 | 465 | 499 | 465 | 475 | +2.15% | 2,900 | 22億9900万 | +2.37% | 9 | 0.55 |
| 03/07 | 465 | 465 | 465 | 465 | -0.64% | 200 | 22億5060万 | 0% | 8.81 | 0.54 |
| 03/06 | 468 | 468 | 468 | 468 | +0.65% | 100 | 22億6512万 | 0% | 8.87 | 0.54 |
| 03/05 | 465 | 466 | 465 | 465 | +0.22% | 1,600 | 22億5060万 | -1.27% | 8.81 | 0.54 |
| 03/04 | 462 | 465 | 460 | 464 | +0.65% | 2,800 | 22億4576万 | -2.32% | 8.79 | 0.54 |
| 03/01 | 464 | 468 | 460 | 461 | -1.5% | 700 | 22億3124万 | -3.35% | 8.74 | 0.53 |
| 02/27 | 468 | 468 | 468 | 468 | +0.21% | 3,200 | 22億6512万 | -2.3% | 8.87 | 0.54 |
| 02/26 | 460 | 467 | 460 | 467 | 0% | 3,200 | 22億6028万 | -2.71% | 8.85 | 0.54 |
| 02/25 | 461 | 468 | 461 | 467 | +1.74% | 1,800 | 22億6028万 | -2.91% | 8.85 | 0.54 |
| 02/22 | 460 | 462 | 459 | 459 | -0.22% | 1,100 | 22億2156万 | -4.57% | 8.7 | 0.53 |
| 02/21 | 461 | 461 | 453 | 460 | 0% | 500 | 22億2640万 | -4.56% | 8.72 | 0.53 |
| 02/20 | 448 | 460 | 448 | 460 | +2.68% | 1,000 | 22億2640万 | -4.56% | 8.72 | 0.53 |
| 02/19 | 445 | 451 | 445 | 448 | +0.67% | 1,400 | 21億6832万 | -7.25% | 8.49 | 0.52 |
| 02/18 | 443 | 445 | 443 | 445 | -1.33% | 2,900 | 21億5380万 | -8.25% | 8.43 | 0.51 |
| 02/15 | 451 | 451 | 451 | 451 | -1.31% | 100 | 21億8284万 | -7.2% | 8.55 | 0.52 |
| 02/14 | 455 | 457 | 455 | 457 | +2.24% | 300 | 22億1188万 | -6.16% | 8.66 | 0.53 |
| 02/13 | 450 | 455 | 447 | 447 | +0.22% | 1,100 | 21億6348万 | -8.4% | 8.47 | 0.52 |
| 02/12 | 465 | 465 | 438 | 446 | -4.7% | 5,300 | 21億5864万 | -8.79% | 8.45 | 0.52 |
| 02/08 | 468 | 468 | 468 | 468 | 0% | 400 | 22億6512万 | -4.29% | 8.87 | 0.54 |
| 02/07 | 465 | 474 | 465 | 468 | -1.06% | 1,400 | 22億6512万 | -4.29% | 8.87 | 0.54 |
| 02/06 | 479 | 479 | 473 | 473 | -1.46% | 1,100 | 22億8932万 | -3.27% | 8.96 | 0.55 |
| 02/05 | 488 | 488 | 480 | 480 | -0.41% | 900 | 23億2320万 | -1.84% | 9.1 | 0.55 |
| 02/04 | 466 | 482 | 466 | 482 | +1.05% | 5,900 | 23億3288万 | -1.43% | 9.13 | 0.56 |
| 02/01 | 481 | 481 | 474 | 477 | -0.63% | 1,200 | 23億868万 | -2.25% | 9.04 | 0.55 |
| 01/31 | 501 | 501 | 475 | 480 | -4% | 6,500 | 23億2320万 | -1.64% | 9.1 | 0.55 |
| 01/30 | 530 | 530 | 480 | 500 | -5.66% | 9,600 | 24億2000万 | +2.46% | 9.48 | 0.58 |
| 01/29 | 548 | 558 | 530 | 530 | -5.02% | 7,800 | 25億6520万 | +8.61% | 10.04 | 0.61 |
| 01/28 | 555 | 560 | 539 | 558 | +0.54% | 17,000 | 27億72万 | +14.81% | 10.58 | 0.64 |
| 01/25 | 514 | 575 | 514 | 555 | +9.25% | 35,900 | 26億8620万 | +14.67% | 10.52 | 0.64 |
| 01/24 | 514 | 514 | 508 | 508 | -1.55% | 700 | 24億5872万 | +5.61% | 9.63 | 0.59 |
| 01/23 | 500 | 516 | 500 | 516 | +1.18% | 4,100 | 24億9744万 | +7.5% | 9.78 | 0.6 |
| 01/22 | 472 | 538 | 472 | 510 | +8.51% | 12,000 | 24億6840万 | +6.25% | 9.67 | 0.59 |
| 01/18 | 469 | 470 | 469 | 470 | -0.21% | 500 | 22億7480万 | -1.88% | 8.91 | 0.54 |
| 01/17 | 478 | 478 | 471 | 471 | -1.88% | 400 | 22億7964万 | -1.88% | 8.93 | 0.54 |
| 01/15 | 478 | 480 | 478 | 480 | 0% | 200 | 23億2320万 | -0.21% | 9.1 | 0.55 |
| 01/11 | 478 | 480 | 471 | 480 | +0.63% | 800 | 23億2320万 | -0.21% | 9.1 | 0.55 |
| 01/10 | 480 | 481 | 477 | 477 | -2.25% | 500 | 23億868万 | -0.83% | 9.04 | 0.55 |
| 01/07 | 491 | 491 | 488 | 488 | +2.74% | 800 | 23億6192万 | +1.46% | 9.25 | 0.56 |
| 01/04 | 475 | 475 | 475 | 475 | -2.06% | 600 | 22億9900万 | -1.25% | 9 | 0.55 |
| 2018 |
| 12/28 | 485 | 485 | 485 | 485 | +0.83% | 200 | 23億4740万 | +0.83% | 9.19 | 0.56 |
| 12/27 | 489 | 489 | 481 | 481 | +1.69% | 5,300 | 23億2804万 | -0.21% | 9.12 | 0.56 |
| 12/26 | 451 | 473 | 451 | 473 | +6.53% | 800 | 22億8932万 | -2.07% | 8.96 | 0.55 |
| 12/25 | 457 | 457 | 416 | 444 | -4.1% | 3,100 | 21億4896万 | -8.26% | 8.41 | 0.51 |
| 12/21 | 467 | 467 | 459 | 463 | -0.64% | 300 | 22億4092万 | -4.73% | 8.77 | 0.53 |
| 12/20 | 476 | 476 | 461 | 466 | -3.52% | 3,100 | 22億5544万 | -4.51% | 8.83 | 0.54 |
| 12/19 | 470 | 483 | 470 | 483 | +4.32% | 2,400 | 23億3772万 | -1.23% | 9.15 | 0.56 |
| 12/18 | 477 | 477 | 461 | 463 | -2.73% | 5,900 | 22億4092万 | -5.7% | 8.77 | 0.53 |
| 12/17 | 476 | 476 | 476 | 476 | 0% | 400 | 23億384万 | -3.45% | 9.02 | 0.55 |
| 12/13 | 483 | 483 | 476 | 476 | -0.63% | 800 | 23億384万 | -3.64% | 9.02 | 0.55 |
| 12/11 | 474 | 480 | 471 | 479 | -0.42% | 1,200 | 23億1836万 | -3.43% | 9.08 | 0.55 |
| 12/10 | 482 | 482 | 481 | 481 | -1.84% | 900 | 23億2804万 | -3.22% | 9.12 | 0.56 |
| 12/06 | 499 | 499 | 483 | 490 | -1.8% | 600 | 23億7160万 | -1.8% | 9.29 | 0.57 |
| 12/05 | 495 | 499 | 490 | 499 | -0.2% | 2,100 | 24億1516万 | -0.2% | 9.46 | 0.58 |
| 12/04 | 486 | 517 | 486 | 500 | +3.09% | 4,500 | 24億2000万 | 0% | 9.48 | 0.58 |
| 12/03 | 482 | 488 | 482 | 485 | -2.61% | 800 | 23億4740万 | -3.19% | 9.19 | 0.56 |
| 11/30 | 498 | 498 | 498 | 498 | +0.61% | 200 | 24億1032万 | -0.99% | 9.44 | 0.58 |
| 11/28 | 495 | 495 | 493 | 495 | 0% | 1,400 | 23億9580万 | -1.79% | 9.38 | 0.57 |
| 11/27 | 495 | 495 | 494 | 495 | +0.41% | 4,400 | 23億9580万 | -1.79% | 9.38 | 0.57 |
| 11/26 | 482 | 494 | 481 | 493 | +2.49% | 1,000 | 23億8612万 | -2.38% | 9.34 | 0.57 |
| 11/22 | 456 | 481 | 456 | 481 | +2.34% | 900 | 23億2804万 | -4.94% | 9.12 | 0.56 |
| 11/21 | 469 | 471 | 467 | 470 | -3.09% | 3,800 | 22億7480万 | -7.3% | 8.91 | 0.54 |
| 11/20 | 485 | 485 | 485 | 485 | 0% | 200 | 23億4740万 | -4.72% | 9.19 | 0.56 |
| 11/16 | 485 | 485 | 485 | 485 | 0% | 100 | 23億4740万 | -5.09% | 9.19 | 0.56 |
| 11/15 | 490 | 493 | 485 | 485 | -2.81% | 800 | 23億4740万 | -5.64% | 9.19 | 0.56 |
| 11/14 | 500 | 503 | 493 | 499 | -1.19% | 1,200 | 24億1516万 | -3.11% | 9.46 | 0.58 |
| 11/13 | 500 | 505 | 497 | 505 | +1% | 1,200 | 24億4420万 | -2.51% | 9.57 | 0.58 |
| 11/12 | 500 | 500 | 500 | 500 | -0.6% | 300 | 24億2000万 | -3.66% | 9.48 | 0.58 |
| 11/08 | 504 | 504 | 500 | 503 | +0.6% | 2,200 | 24億3452万 | -3.45% | 9.53 | 0.58 |
| 11/07 | 505 | 505 | 499 | 500 | -1.38% | 2,400 | 24億2000万 | -4.4% | 9.48 | 0.58 |
| 11/06 | 515 | 515 | 499 | 507 | -1.36% | 4,600 | 24億5388万 | -3.24% | 9.61 | 0.59 |
| 11/05 | 529 | 529 | 505 | 514 | -1.15% | 2,900 | 24億8776万 | -2.1% | 9.74 | 0.59 |
| 11/02 | 509 | 520 | 509 | 520 | +1.36% | 900 | 25億1680万 | -0.95% | 9.85 | 0.6 |
| 11/01 | 517 | 517 | 513 | 513 | -0.39% | 400 | 24億8292万 | -2.1% | 9.72 | 0.59 |
| 10/31 | 510 | 515 | 507 | 515 | 0% | 2,600 | 24億9260万 | -1.72% | 9.76 | 0.6 |
| 10/29 | 533 | 533 | 515 | 515 | -0.58% | 4,100 | 24億9260万 | -1.53% | 9.76 | 0.6 |
| 10/26 | 520 | 520 | 513 | 518 | +0.58% | 5,400 | 25億712万 | -0.96% | 9.82 | 0.6 |
| 10/25 | 509 | 522 | 506 | 515 | -0.19% | 1,000 | 24億9260万 | -1.34% | 9.76 | 0.6 |
| 10/24 | 520 | 521 | 516 | 516 | -0.58% | 2,500 | 24億9744万 | -0.96% | 9.78 | 0.6 |
| 10/23 | 520 | 520 | 519 | 519 | -0.38% | 200 | 25億1196万 | -0.38% | 9.84 | 0.6 |
| 10/22 | 522 | 526 | 519 | 521 | -0.19% | 900 | 25億2164万 | +0.19% | 9.87 | 0.6 |
| 10/19 | 518 | 522 | 516 | 522 | +1.75% | 1,600 | 25億2648万 | +0.58% | 9.89 | 0.6 |
| 10/18 | 513 | 513 | 513 | 513 | -1.16% | 600 | 24億8292万 | -0.97% | 9.72 | 0.59 |
| 10/17 | 511 | 519 | 510 | 519 | +2.77% | 300 | 25億1196万 | +0.39% | 9.84 | 0.6 |
| 10/12 | 500 | 505 | 500 | 505 | 0% | 1,100 | 24億4420万 | -2.32% | 9.57 | 0.58 |
| 10/11 | 506 | 506 | 505 | 505 | -3.44% | 200 | 24億4420万 | -2.13% | 9.57 | 0.58 |
| 10/09 | 523 | 523 | 523 | 523 | -3.68% | 200 | 25億3132万 | +1.36% | 9.91 | 0.6 |
| 10/05 | 542 | 543 | 542 | 543 | -0.55% | 1,800 | 26億2812万 | +5.44% | 10.29 | 0.63 |
