株価チャート
2018/10/29～2019/03/29
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 | 350 | 355 | 350 | 351 | +0.57% | 800 | 12億8933万 | -4.36% | 1386.68 | 0.95 |
| 03/28 | 358 | 358 | 346 | 349 | -2.79% | 3,300 | 12億8198万 | -5.16% | 1378.78 | 0.95 |
| 03/27 | 351 | 359 | 344 | 359 | -4.77% | 14,700 | 13億1872万 | -2.45% | 1418.29 | 0.97 |
| 03/26 | 376 | 378 | 372 | 377 | +0.27% | 9,600 | 13億8484万 | +2.45% | 1489.4 | 1.02 |
| 03/25 | 369 | 381 | 367 | 376 | +1.9% | 7,400 | 13億8116万 | +2.45% | 1485.45 | 1.02 |
| 03/22 | 366 | 369 | 365 | 369 | +1.1% | 2,900 | 13億5545万 | +0.54% | 1457.79 | 1 |
| 03/20 | 370 | 371 | 362 | 365 | 0% | 5,500 | 13億4076万 | -0.27% | 1441.99 | 0.99 |
| 03/19 | 370 | 372 | 363 | 365 | -1.35% | 3,200 | 13億4076万 | -0.54% | 1441.99 | 0.99 |
| 03/18 | 368 | 371 | 368 | 370 | -0.27% | 2,600 | 13億5912万 | +0.82% | 1461.74 | 1 |
| 03/15 | 370 | 371 | 370 | 371 | +0.27% | 1,400 | 13億6280万 | +1.09% | 1465.7 | 1.01 |
| 03/14 | 370 | 370 | 370 | 370 | 0% | 600 | 13億5912万 | +0.82% | 1461.74 | 1 |
| 03/13 | 369 | 370 | 369 | 370 | 0% | 300 | 13億5912万 | +0.82% | 1461.74 | 1 |
| 03/12 | 367 | 370 | 363 | 370 | 0% | 1,000 | 13億5912万 | +0.54% | 1461.74 | 1 |
| 03/11 | 365 | 370 | 365 | 370 | +1.37% | 2,700 | 13億5912万 | +0.54% | 1461.74 | 1 |
| 03/08 | 372 | 372 | 364 | 365 | -1.62% | 3,200 | 13億4076万 | -0.82% | 1441.99 | 0.99 |
| 03/07 | 372 | 372 | 368 | 371 | 0% | 1,500 | 13億6280万 | +0.82% | 1465.7 | 1.01 |
| 03/06 | 375 | 375 | 371 | 371 | -0.27% | 1,400 | 13億6280万 | +1.09% | 1465.7 | 1.01 |
| 03/05 | 369 | 376 | 369 | 372 | -0.53% | 1,200 | 13億6647万 | +1.36% | 1469.65 | 1.01 |
| 03/04 | 376 | 376 | 374 | 374 | +1.91% | 1,000 | 13億7382万 | +1.91% | 1477.55 | 1.02 |
| 03/01 | 374 | 375 | 366 | 367 | -1.34% | 1,300 | 13億4810万 | 0% | 1449.89 | 1 |
| 02/28 | 369 | 372 | 365 | 372 | +2.48% | 1,500 | 13億6647万 | +1.36% | 1469.65 | 1.01 |
| 02/27 | 369 | 369 | 363 | 363 | -1.09% | 1,300 | 13億3341万 | -0.82% | 1434.09 | 0.99 |
| 02/26 | 367 | 367 | 360 | 367 | +0.82% | 1,800 | 13億4810万 | +0.27% | 1449.89 | 1 |
| 02/25 | 363 | 364 | 355 | 364 | +0.28% | 4,300 | 13億3708万 | -0.27% | 1438.04 | 0.99 |
| 02/22 | 365 | 365 | 355 | 363 | +1.11% | 3,800 | 13億3341万 | -0.27% | 1434.09 | 0.99 |
| 02/21 | 362 | 362 | 359 | 359 | -0.55% | 1,400 | 13億1872万 | -1.37% | 1418.29 | 0.97 |
| 02/20 | 362 | 362 | 361 | 361 | +0.56% | 900 | 13億2606万 | -0.55% | 1426.19 | 0.98 |
| 02/19 | 356 | 360 | 356 | 359 | +0.84% | 1,300 | 13億1872万 | -1.1% | 1418.29 | 0.97 |
| 02/18 | 357 | 370 | 356 | 356 | -2.47% | 4,400 | 13億770万 | -1.66% | 1406.44 | 0.97 |
| 02/15 | 361 | 365 | 360 | 365 | +2.82% | 1,400 | 13億4076万 | +1.11% | 1441.99 | 0.99 |
| 02/14 | 363 | 367 | 355 | 355 | -5.59% | 10,600 | 13億402万 | -1.66% | 1402.48 | 0.96 |
| 02/13 | 376 | 377 | 375 | 376 | -0.79% | 800 | 13億8116万 | +4.44% | 1485.45 | 1.02 |
| 02/12 | 378 | 379 | 376 | 379 | +1.07% | 1,200 | 13億9218万 | +5.57% | 1497.3 | 1.03 |
| 02/08 | 369 | 377 | 367 | 375 | +1.08% | 900 | 13億7749万 | +5.04% | 1481.5 | 1.02 |
| 02/07 | 374 | 374 | 368 | 371 | 0% | 400 | 13億6280万 | +4.8% | 1465.7 | 1.01 |
| 02/06 | 374 | 374 | 367 | 371 | -0.8% | 1,900 | 13億6280万 | +5.4% | 1465.7 | 1.01 |
| 02/05 | 370 | 374 | 370 | 374 | +0.54% | 800 | 13億7382万 | +7.16% | 1477.55 | 1.02 |
| 02/04 | 369 | 372 | 366 | 372 | +0.81% | 2,000 | 13億6647万 | +7.51% | 1469.65 | 1.01 |
| 01/31 | 369 | 370 | 363 | 369 | +0.54% | 2,200 | 13億5545万 | +6.65% | 1457.79 | 1 |
| 01/30 | 370 | 370 | 364 | 367 | +1.1% | 2,600 | 13億4810万 | +6.07% | 1449.89 | 1 |
| 01/29 | 370 | 370 | 362 | 363 | -1.63% | 1,000 | 13億3341万 | +4.91% | 1434.09 | 0.99 |
| 01/28 | 370 | 370 | 369 | 369 | +0.27% | 3,700 | 13億5545万 | +6.34% | 1457.79 | 1 |
| 01/25 | 364 | 368 | 364 | 368 | +1.1% | 1,100 | 13億5178万 | +5.75% | 1453.84 | 1 |
| 01/24 | 357 | 364 | 357 | 364 | +0.28% | 800 | 13億3708万 | +4% | 1438.04 | 0.99 |
| 01/23 | 355 | 363 | 355 | 363 | +1.11% | 1,600 | 13億3341万 | +3.42% | 1434.09 | 0.99 |
| 01/22 | 350 | 359 | 350 | 359 | +2.28% | 4,000 | 13億1872万 | +1.7% | 1418.29 | 0.97 |
| 01/21 | 350 | 351 | 349 | 351 | +0.29% | 4,500 | 12億8933万 | -0.85% | 1386.68 | 0.95 |
| 01/18 | 349 | 350 | 346 | 350 | +0.29% | 1,200 | 12億8566万 | -1.69% | 1382.73 | 0.95 |
| 01/17 | 348 | 349 | 347 | 349 | +0.29% | 1,100 | 12億8198万 | -2.79% | 1378.78 | 0.95 |
| 01/16 | 342 | 348 | 342 | 348 | 0% | 1,000 | 12億7831万 | -3.6% | 1374.83 | 0.94 |
| 01/15 | 345 | 348 | 344 | 348 | +0.87% | 1,500 | 12億7831万 | -4.4% | 1374.83 | 0.94 |
| 01/11 | 341 | 345 | 341 | 345 | +1.17% | 400 | 12億6729万 | -5.74% | 1362.98 | 0.94 |
| 01/10 | 346 | 347 | 341 | 341 | -1.16% | 2,100 | 12億5260万 | -7.59% | 1347.18 | 0.93 |
| 01/09 | 333 | 345 | 333 | 345 | -1.15% | 4,300 | 12億6729万 | -7.26% | 1362.98 | 0.94 |
| 01/08 | 340 | 349 | 340 | 349 | +3.25% | 1,000 | 12億8198万 | -6.68% | 1378.78 | 0.95 |
| 01/07 | 338 | 342 | 335 | 338 | 0% | 3,200 | 12億4158万 | -10.34% | 1335.32 | 0.92 |
| 01/04 | 340 | 340 | 331 | 338 | +2.42% | 2,000 | 12億4158万 | -11.05% | 1335.32 | 0.92 |
| 2018 |
| 12/28 | 326 | 344 | 323 | 330 | +3.45% | 5,600 | 12億1219万 | -13.84% | 1303.72 | 0.9 |
| 12/27 | 337 | 337 | 316 | 319 | +3.91% | 900 | 11億7178万 | -17.36% | 1260.26 | 0.87 |
| 12/26 | 323 | 323 | 302 | 307 | +3.72% | 8,800 | 11億2770万 | -21.28% | 1212.85 | 0.83 |
| 12/25 | 296 | 324 | 287 | 296 | -5.13% | 31,700 | 10億8730万 | -24.87% | 1169.4 | 0.8 |
| 12/21 | 349 | 349 | 312 | 312 | -11.61% | 20,100 | 11億4607万 | -21.8% | 1232.61 | 0.85 |
| 12/20 | 367 | 372 | 345 | 353 | -4.08% | 14,800 | 12億9668万 | -12.41% | 1394.58 | 0.96 |
| 12/19 | 371 | 376 | 368 | 368 | -1.08% | 9,200 | 13億5178万 | -9.14% | 1453.84 | 1 |
| 12/18 | 390 | 390 | 371 | 372 | -5.82% | 12,800 | 13億6647万 | -8.37% | 1469.65 | 1.01 |
| 12/17 | 398 | 398 | 395 | 395 | -1.25% | 6,400 | 14億5096万 | -3.19% | 1560.51 | 1.07 |
| 12/14 | 401 | 402 | 398 | 400 | -0.99% | 3,400 | 14億6932万 | -1.96% | 1580.26 | 1.09 |
| 12/13 | 400 | 404 | 400 | 404 | +1.25% | 1,100 | 14億8402万 | -1.22% | 1596.07 | 1.1 |
| 12/12 | 399 | 402 | 399 | 399 | 0% | 1,400 | 14億6565万 | -2.44% | 1576.31 | 1.08 |
| 12/11 | 402 | 403 | 399 | 399 | -1.48% | 4,700 | 14億6565万 | -2.44% | 1576.31 | 1.08 |
| 12/10 | 400 | 407 | 400 | 405 | +1% | 2,900 | 14億8769万 | -1.22% | 1600.02 | 1.1 |
| 12/07 | 408 | 409 | 400 | 401 | -1.47% | 7,300 | 14億7300万 | -2.2% | 1584.22 | 1.09 |
| 12/06 | 408 | 409 | 407 | 407 | -0.73% | 2,900 | 14億9504万 | -0.97% | 1607.92 | 1.1 |
| 12/05 | 410 | 410 | 408 | 410 | -0.24% | 1,200 | 15億606万 | -0.24% | 1619.77 | 1.11 |
| 12/04 | 411 | 411 | 411 | 411 | 0% | 400 | 15億973万 | 0% | 1623.72 | 1.12 |
| 12/03 | 414 | 414 | 411 | 411 | +0.24% | 1,200 | 15億973万 | 0% | 1623.72 | 1.12 |
| 11/30 | 409 | 410 | 409 | 410 | -0.24% | 1,300 | 15億606万 | -0.24% | 1619.77 | 1.11 |
| 11/29 | 414 | 414 | 411 | 411 | -0.72% | 1,400 | 15億973万 | 0% | 1623.72 | 1.12 |
| 11/28 | 414 | 414 | 414 | 414 | +0.73% | 200 | 15億2075万 | +0.73% | 1635.57 | 1.12 |
| 11/27 | 412 | 415 | 411 | 411 | +0.74% | 1,500 | 15億973万 | 0% | 1623.72 | 1.12 |
| 11/26 | 411 | 412 | 408 | 408 | -1.92% | 1,000 | 14億9871万 | -0.97% | 1611.87 | 1.11 |
| 11/22 | 418 | 418 | 413 | 416 | +0.97% | 600 | 15億2810万 | +0.97% | 1643.48 | 1.13 |
| 11/21 | 410 | 419 | 408 | 412 | -0.72% | 6,000 | 15億1340万 | 0% | 1627.67 | 1.12 |
| 11/20 | 408 | 416 | 408 | 415 | +0.48% | 5,600 | 15億2442万 | +0.73% | 1639.52 | 1.13 |
| 11/19 | 412 | 413 | 407 | 413 | +0.24% | 2,400 | 15億1708万 | 0% | 1631.62 | 1.12 |
| 11/16 | 409 | 412 | 408 | 412 | 0% | 400 | 15億1340万 | -0.24% | 1627.67 | 1.12 |
| 11/15 | 405 | 413 | 405 | 412 | +2.23% | 1,900 | 15億1340万 | -0.24% | 1627.67 | 1.12 |
| 11/14 | 410 | 410 | 403 | 403 | -1.23% | 2,300 | 14億8034万 | -2.42% | 1592.12 | 1.09 |
| 11/13 | 410 | 410 | 405 | 408 | -0.24% | 1,500 | 14億9871万 | -1.45% | 1611.87 | 1.11 |
| 11/12 | 408 | 409 | 407 | 409 | -0.24% | 1,500 | 15億238万 | -1.45% | 1615.82 | 1.11 |
| 11/09 | 408 | 410 | 408 | 410 | -0.49% | 1,300 | 15億606万 | -1.2% | 1619.77 | 1.11 |
| 11/08 | 410 | 412 | 410 | 412 | +1.23% | 800 | 15億1340万 | -0.72% | 1627.67 | 1.12 |
| 11/07 | 408 | 410 | 407 | 407 | 0% | 2,400 | 14億9504万 | -2.16% | 1607.92 | 1.1 |
| 11/06 | 411 | 411 | 404 | 407 | -0.73% | 5,900 | 14億9504万 | -2.16% | 1607.92 | 1.1 |
| 11/05 | 413 | 413 | 410 | 410 | -0.49% | 2,000 | 15億606万 | -1.68% | 1619.77 | 1.11 |
| 11/02 | 414 | 414 | 412 | 412 | -0.24% | 2,500 | 15億1340万 | -1.2% | 1627.67 | 1.12 |
| 11/01 | 412 | 415 | 412 | 413 | +0.24% | 1,400 | 15億1708万 | -0.96% | 1631.62 | 1.12 |
| 10/31 | 416 | 416 | 412 | 412 | +0.49% | 1,400 | 15億1340万 | -1.44% | 1627.67 | 1.12 |
| 10/30 | 411 | 411 | 410 | 410 | -0.24% | 1,400 | 15億606万 | -1.91% | 1619.77 | 1.11 |
| 10/29 | 415 | 428 | 410 | 411 | -0.72% | 15,500 | 15億973万 | -1.67% | 1623.72 | 1.12 |
