株価チャート
2018/10/23~2019/03/29
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 | 357 | 357 | 355 | 355 | -2.74% | 400 | 32億3237万 | -0.84% | 6.33 | 0.65 |
03/27 | 357 | 365 | 355 | 365 | +0.83% | 2,300 | 33億2343万 | +1.96% | 6.5 | 0.67 |
03/26 | 362 | 362 | 355 | 362 | 0% | 1,600 | 32億9611万 | +1.4% | 6.45 | 0.66 |
03/25 | 362 | 362 | 358 | 362 | +0.56% | 1,500 | 32億9611万 | +1.4% | 6.45 | 0.66 |
03/22 | 361 | 362 | 360 | 360 | 0% | 600 | 32億7790万 | +0.84% | 6.42 | 0.66 |
03/20 | 364 | 365 | 360 | 360 | -2.17% | 800 | 32億7790万 | +1.12% | 6.42 | 0.66 |
03/19 | 369 | 369 | 368 | 368 | -0.27% | 800 | 33億5074万 | +3.66% | 6.56 | 0.67 |
03/18 | 368 | 369 | 368 | 369 | +0.27% | 3,200 | 33億5985万 | +3.94% | 6.58 | 0.67 |
03/15 | 370 | 370 | 368 | 368 | +0.82% | 800 | 33億5074万 | +4.25% | 6.56 | 0.67 |
03/14 | 365 | 365 | 365 | 365 | 0% | 600 | 33億2343万 | +3.4% | 6.5 | 0.67 |
03/13 | 365 | 365 | 365 | 365 | 0% | 100 | 33億2343万 | +3.69% | 6.5 | 0.67 |
03/12 | 360 | 365 | 360 | 365 | +1.39% | 200 | 33億2343万 | +3.99% | 6.5 | 0.67 |
03/11 | 360 | 360 | 360 | 360 | +1.41% | 1,200 | 32億7790万 | +2.56% | 6.42 | 0.66 |
03/08 | 355 | 358 | 355 | 355 | -3.01% | 800 | 32億3237万 | +1.14% | 6.33 | 0.65 |
03/06 | 364 | 370 | 364 | 366 | +1.67% | 2,300 | 33億3253万 | +4.27% | 6.52 | 0.67 |
03/05 | 354 | 363 | 352 | 360 | +1.41% | 2,000 | 32億7790万 | +2.86% | 6.42 | 0.66 |
03/04 | 354 | 355 | 350 | 355 | +1.43% | 1,400 | 32億3237万 | +1.72% | 6.33 | 0.65 |
03/01 | 350 | 356 | 350 | 350 | 0% | 1,700 | 31億8685万 | +0.57% | 6.24 | 0.64 |
02/28 | 347 | 350 | 347 | 350 | +1.45% | 200 | 31億8685万 | +0.57% | 6.24 | 0.64 |
02/27 | 341 | 345 | 341 | 345 | +1.17% | 1,700 | 31億4132万 | -0.58% | 6.15 | 0.63 |
02/26 | 354 | 354 | 340 | 341 | -3.13% | 11,900 | 31億490万 | -1.73% | 6.08 | 0.62 |
02/25 | 360 | 360 | 352 | 352 | 0% | 1,900 | 32億506万 | +1.44% | 6.27 | 0.64 |
02/21 | 352 | 352 | 352 | 352 | 0% | 2,900 | 32億506万 | +1.73% | 6.27 | 0.64 |
02/20 | 345 | 352 | 345 | 352 | -0.56% | 800 | 32億506万 | +1.73% | 6.27 | 0.64 |
02/19 | 354 | 354 | 354 | 354 | +1.72% | 200 | 32億2327万 | +2.61% | 6.31 | 0.65 |
02/18 | 353 | 353 | 346 | 348 | -0.57% | 3,600 | 31億6864万 | +0.87% | 6.2 | 0.64 |
02/15 | 350 | 350 | 350 | 350 | -0.57% | 100 | 31億8685万 | +1.45% | 6.24 | 0.64 |
02/14 | 351 | 355 | 351 | 352 | +0.28% | 900 | 32億506万 | +2.33% | 6.27 | 0.64 |
02/13 | 367 | 367 | 351 | 351 | +2.33% | 2,500 | 31億9595万 | +2.33% | 6.25 | 0.64 |
02/12 | 350 | 377 | 343 | 343 | +0.29% | 7,000 | 31億2311万 | +0.59% | 6.11 | 0.63 |
02/08 | 345 | 345 | 340 | 342 | -3.12% | 1,300 | 31億1400万 | +0.59% | 6.09 | 0.62 |
02/07 | 348 | 354 | 346 | 353 | +3.22% | 900 | 32億1416万 | +4.13% | 6.29 | 0.64 |
02/06 | 341 | 346 | 339 | 342 | -1.16% | 1,700 | 31億1400万 | +1.48% | 6.09 | 0.62 |
02/05 | 347 | 347 | 346 | 346 | -0.86% | 400 | 31億5043万 | +2.98% | 6.17 | 0.63 |
02/04 | 352 | 355 | 349 | 349 | -0.85% | 3,400 | 31億7774万 | +3.87% | 6.22 | 0.64 |
02/01 | 354 | 354 | 349 | 352 | -0.56% | 400 | 32億506万 | +5.07% | 6.27 | 0.64 |
01/31 | 354 | 355 | 350 | 354 | +1.43% | 1,200 | 32億2327万 | +5.67% | 6.31 | 0.65 |
01/30 | 349 | 349 | 349 | 349 | -1.97% | 100 | 31億7774万 | +4.18% | 6.22 | 0.64 |
01/29 | 360 | 360 | 350 | 356 | +3.79% | 1,700 | 32億4148万 | +6.27% | 6.34 | 0.65 |
01/28 | 343 | 343 | 343 | 343 | +0.88% | 800 | 31億2311万 | +2.08% | 6.11 | 0.63 |
01/25 | 343 | 343 | 337 | 340 | +0.29% | 1,100 | 30億9579万 | +1.19% | 6.06 | 0.62 |
01/24 | 339 | 339 | 339 | 339 | 0% | 100 | 30億8669万 | +0.3% | 6.04 | 0.62 |
01/23 | 339 | 339 | 339 | 339 | 0% | 300 | 30億8669万 | 0% | 6.04 | 0.62 |
01/21 | 339 | 339 | 339 | 339 | +0.3% | 100 | 30億8669万 | 0% | 6.04 | 0.62 |
01/18 | 333 | 339 | 333 | 338 | -0.59% | 1,500 | 30億7758万 | -0.59% | 6.02 | 0.62 |
01/17 | 340 | 340 | 339 | 340 | +1.19% | 800 | 30億9579万 | -0.29% | 6.06 | 0.62 |
01/15 | 336 | 340 | 336 | 336 | +0.6% | 7,100 | 30億5937万 | -1.75% | 5.99 | 0.61 |
01/11 | 338 | 338 | 334 | 334 | -1.18% | 900 | 30億4116万 | -2.62% | 5.95 | 0.61 |
01/10 | 342 | 342 | 338 | 338 | -2.03% | 300 | 30億7758万 | -1.74% | 6.02 | 0.62 |
01/09 | 340 | 345 | 337 | 345 | +0.58% | 800 | 31億4132万 | 0% | 6.15 | 0.63 |
01/08 | 337 | 343 | 337 | 343 | +1.78% | 2,900 | 31億2311万 | -0.87% | 6.11 | 0.63 |
01/07 | 320 | 337 | 320 | 337 | +5.31% | 2,600 | 30億6848万 | -2.88% | 6.01 | 0.62 |
01/04 | 312 | 320 | 309 | 320 | +3.23% | 3,500 | 29億1369万 | -8.05% | 5.7 | 0.58 |
2018 |
12/28 | 315 | 318 | 309 | 310 | -2.52% | 3,700 | 28億2263万 | -11.43% | 5.52 | 0.57 |
12/27 | 310 | 318 | 310 | 318 | +3.25% | 2,200 | 28億9548万 | -9.66% | 5.67 | 0.58 |
12/26 | 310 | 310 | 306 | 308 | -0.65% | 2,000 | 28億442万 | -12.99% | 5.49 | 0.56 |
12/25 | 317 | 317 | 303 | 310 | -4.02% | 5,300 | 28億2263万 | -12.92% | 5.52 | 0.57 |
12/21 | 322 | 326 | 319 | 323 | -2.42% | 12,000 | 29億4100万 | -9.78% | 5.76 | 0.59 |
12/20 | 337 | 339 | 321 | 331 | -1.78% | 5,700 | 30億1385万 | -7.8% | 5.9 | 0.6 |
12/19 | 347 | 347 | 336 | 337 | -3.16% | 5,300 | 30億6848万 | -6.65% | 6.01 | 0.62 |
12/18 | 355 | 356 | 342 | 348 | -2.25% | 3,600 | 31億6864万 | -3.87% | 6.2 | 0.64 |
12/17 | 357 | 357 | 356 | 356 | 0% | 500 | 32億4148万 | -1.93% | 6.34 | 0.65 |
12/14 | 360 | 361 | 356 | 356 | -1.11% | 3,100 | 32億4148万 | -2.2% | 6.34 | 0.65 |
12/13 | 365 | 365 | 360 | 360 | -1.37% | 300 | 32億7790万 | -1.1% | 6.42 | 0.66 |
12/12 | 370 | 370 | 360 | 365 | -1.35% | 3,800 | 33億2343万 | 0% | 6.5 | 0.67 |
12/11 | 364 | 370 | 360 | 370 | +1.65% | 3,300 | 33億6895万 | +1.37% | 6.59 | 0.68 |
12/10 | 364 | 364 | 363 | 364 | +2.25% | 2,000 | 33億1432万 | -0.27% | 6.49 | 0.66 |
12/07 | 358 | 358 | 356 | 356 | 0% | 200 | 32億4148万 | -2.2% | 6.34 | 0.65 |
12/06 | 364 | 365 | 356 | 356 | -1.93% | 1,300 | 32億4148万 | -2.47% | 6.34 | 0.65 |
12/05 | 361 | 363 | 360 | 363 | 0% | 900 | 33億522万 | -0.55% | 6.47 | 0.66 |
12/04 | 361 | 363 | 361 | 363 | -0.27% | 1,100 | 33億522万 | -0.55% | 6.47 | 0.66 |
12/03 | 367 | 367 | 364 | 364 | -0.82% | 600 | 33億1432万 | 0% | 6.49 | 0.66 |
11/30 | 366 | 367 | 365 | 367 | +0.82% | 500 | 33億4164万 | +0.82% | 6.54 | 0.67 |
11/29 | 363 | 365 | 363 | 364 | -1.36% | 1,600 | 33億1432万 | 0% | 6.49 | 0.66 |
11/28 | 369 | 369 | 369 | 369 | +2.22% | 600 | 33億5985万 | +1.37% | 6.58 | 0.67 |
11/27 | 365 | 365 | 361 | 361 | -2.43% | 500 | 32億8700万 | -0.55% | 6.43 | 0.66 |
11/26 | 368 | 370 | 360 | 370 | +1.93% | 5,100 | 33億6895万 | +1.93% | 6.59 | 0.68 |
11/22 | 369 | 369 | 363 | 363 | +1.11% | 800 | 33億522万 | 0% | 6.47 | 0.66 |
11/21 | 359 | 359 | 359 | 359 | 0% | 100 | 32億6879万 | -1.1% | 6.4 | 0.66 |
11/20 | 360 | 360 | 354 | 359 | -1.37% | 1,500 | 32億6879万 | -1.37% | 6.4 | 0.66 |
11/19 | 361 | 364 | 361 | 364 | +1.11% | 600 | 33億1432万 | 0% | 6.49 | 0.66 |
11/16 | 360 | 361 | 358 | 360 | -0.55% | 1,800 | 32億7790万 | -1.1% | 6.42 | 0.66 |
11/15 | 364 | 364 | 362 | 362 | -0.55% | 600 | 32億9611万 | -0.55% | 6.45 | 0.66 |
11/14 | 369 | 369 | 364 | 364 | -1.36% | 1,400 | 33億1432万 | 0% | 6.49 | 0.66 |
11/13 | 364 | 369 | 364 | 369 | -0.81% | 200 | 33億5985万 | +1.1% | 6.58 | 0.67 |
11/12 | 367 | 375 | 365 | 372 | +1.09% | 2,100 | 33億8716万 | +1.92% | 6.63 | 0.68 |
11/09 | 364 | 368 | 364 | 368 | -0.81% | 300 | 33億5074万 | +0.82% | 6.56 | 0.67 |
11/08 | 365 | 371 | 365 | 371 | 0% | 200 | 33億7806万 | +1.64% | 6.61 | 0.68 |
11/07 | 371 | 371 | 371 | 371 | 0% | 100 | 33億7806万 | +1.64% | 6.61 | 0.68 |
11/06 | 361 | 371 | 361 | 371 | +1.09% | 1,800 | 33億7806万 | +1.64% | 6.61 | 0.68 |
11/05 | 359 | 368 | 359 | 367 | +2.51% | 600 | 33億4164万 | +0.55% | 6.54 | 0.67 |
11/02 | 358 | 358 | 358 | 358 | -0.28% | 600 | 32億5969万 | -1.92% | 6.38 | 0.65 |
11/01 | 365 | 365 | 359 | 359 | +0.28% | 200 | 32億6879万 | -1.64% | 6.4 | 0.66 |
10/31 | 363 | 363 | 358 | 358 | -1.38% | 800 | 32億5969万 | -2.19% | 6.38 | 0.65 |
10/30 | 354 | 363 | 353 | 363 | +1.68% | 1,700 | 33億522万 | -0.82% | 6.47 | 0.66 |
10/29 | 357 | 362 | 351 | 357 | -1.65% | 1,300 | 32億5058万 | -2.72% | 6.36 | 0.65 |
10/26 | 363 | 363 | 363 | 363 | +1.97% | 400 | 33億522万 | -1.09% | 6.47 | 0.66 |
10/25 | 357 | 359 | 356 | 356 | -0.28% | 5,700 | 32億4148万 | -3% | 6.34 | 0.65 |
10/24 | 361 | 361 | 357 | 357 | -1.65% | 700 | 32億5058万 | -2.72% | 6.36 | 0.65 |
10/23 | 364 | 364 | 360 | 363 | +0.28% | 1,700 | 33億522万 | -1.36% | 6.47 | 0.66 |