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 | 407 | 409 | 401 | 409 | +1.49% | 7,900 | 51億3659万 | -4.66% | 1305.48 | 4.7 |
| 03/28 | 406 | 408 | 402 | 403 | -1.23% | 21,800 | 50億6123万 | -6.28% | 1286.33 | 4.63 |
| 03/27 | 404 | 415 | 404 | 408 | -5.77% | 57,000 | 51億2403万 | -5.34% | 1302.29 | 4.69 |
| 03/26 | 433 | 434 | 425 | 433 | +0.23% | 55,200 | 54億3800万 | +0.23% | 1382.09 | 4.98 |
| 03/25 | 430 | 433 | 428 | 432 | -0.23% | 41,700 | 54億2544万 | 0% | 1378.89 | 4.96 |
| 03/22 | 435 | 435 | 429 | 433 | 0% | 25,000 | 54億3800万 | +0.23% | 1382.09 | 4.98 |
| 03/20 | 432 | 434 | 432 | 433 | -0.69% | 14,000 | 54億3800万 | +0.46% | 1382.09 | 4.98 |
| 03/19 | 432 | 436 | 430 | 436 | +1.16% | 24,700 | 54億7568万 | +1.16% | 1391.66 | 5.01 |
| 03/18 | 431 | 432 | 429 | 431 | +0.23% | 17,800 | 54億1288万 | +0.23% | 1375.7 | 4.95 |
| 03/15 | 431 | 432 | 425 | 430 | -0.23% | 20,200 | 54億32万 | 0% | 1372.51 | 4.94 |
| 03/14 | 431 | 431 | 428 | 431 | 0% | 9,300 | 54億1288万 | +0.23% | 1375.7 | 4.95 |
| 03/13 | 430 | 431 | 429 | 431 | +0.47% | 6,500 | 54億1288万 | +0.47% | 1375.7 | 4.95 |
| 03/12 | 430 | 431 | 427 | 429 | -0.23% | 13,200 | 53億8776万 | 0% | 1369.32 | 4.93 |
| 03/11 | 431 | 431 | 426 | 430 | -0.23% | 22,200 | 54億32万 | +0.23% | 1372.51 | 4.94 |
| 03/08 | 431 | 433 | 430 | 431 | -0.46% | 17,000 | 54億1288万 | +0.47% | 1375.7 | 4.95 |
| 03/07 | 435 | 437 | 432 | 433 | -0.69% | 11,300 | 54億3800万 | +1.17% | 1382.09 | 4.98 |
| 03/06 | 436 | 436 | 432 | 436 | 0% | 9,800 | 54億7568万 | +2.11% | 1391.66 | 5.01 |
| 03/05 | 436 | 436 | 433 | 436 | +0.23% | 12,900 | 54億7568万 | +2.11% | 1391.66 | 5.01 |
| 03/04 | 434 | 435 | 432 | 435 | +0.46% | 10,800 | 54億6312万 | +2.11% | 1388.47 | 5 |
| 03/01 | 431 | 435 | 431 | 433 | 0% | 12,400 | 54億3800万 | +1.64% | 1382.09 | 4.98 |
| 02/28 | 434 | 437 | 431 | 433 | -0.23% | 18,800 | 54億3800万 | +1.88% | 1382.09 | 4.98 |
| 02/27 | 434 | 436 | 431 | 434 | 0% | 14,200 | 54億5056万 | +2.12% | 1385.28 | 4.99 |
| 02/26 | 429 | 434 | 429 | 434 | +0.46% | 16,800 | 54億5056万 | +2.36% | 1385.28 | 4.99 |
| 02/25 | 431 | 432 | 429 | 432 | +0.23% | 9,100 | 54億2544万 | +1.89% | 1378.89 | 4.96 |
| 02/22 | 428 | 431 | 428 | 431 | +0.94% | 9,300 | 54億1288万 | +1.89% | 1375.7 | 4.95 |
| 02/21 | 429 | 431 | 427 | 427 | -0.47% | 10,000 | 53億6265万 | +0.95% | 1362.93 | 4.91 |
| 02/20 | 427 | 429 | 425 | 429 | +0.7% | 7,800 | 53億8776万 | +1.66% | 1369.32 | 4.93 |
| 02/19 | 431 | 431 | 425 | 426 | -1.39% | 6,500 | 53億5009万 | +1.19% | 1359.74 | 4.89 |
| 02/18 | 430 | 432 | 427 | 432 | +1.17% | 19,800 | 54億2544万 | +3.1% | 1378.89 | 4.96 |
| 02/15 | 425 | 427 | 421 | 427 | +0.23% | 18,000 | 53億6265万 | +2.15% | 1362.93 | 4.91 |
| 02/14 | 426 | 427 | 423 | 426 | 0% | 8,900 | 53億5009万 | +2.16% | 1359.74 | 4.89 |
| 02/13 | 423 | 426 | 422 | 426 | +1.91% | 13,000 | 53億5009万 | +2.4% | 1359.74 | 4.89 |
| 02/12 | 417 | 422 | 417 | 418 | +0.48% | 12,800 | 52億4962万 | +0.97% | 1334.21 | 4.8 |
| 02/08 | 422 | 422 | 414 | 416 | -1.65% | 17,100 | 52億2450万 | +0.73% | 1327.82 | 4.78 |
| 02/07 | 427 | 427 | 423 | 423 | -0.24% | 11,600 | 53億1241万 | +2.92% | 1350.17 | 4.86 |
| 02/06 | 424 | 426 | 424 | 424 | 0% | 7,900 | 53億2497万 | +3.41% | 1353.36 | 4.87 |
| 02/05 | 426 | 427 | 423 | 424 | -0.24% | 12,300 | 53億2497万 | +4.18% | 1353.36 | 4.87 |
| 02/04 | 423 | 425 | 422 | 425 | +0.71% | 9,500 | 53億3753万 | +5.46% | 1356.55 | 4.88 |
| 02/01 | 417 | 423 | 417 | 422 | +0.72% | 9,000 | 52億9985万 | +5.5% | 1346.97 | 4.85 |
| 01/31 | 419 | 419 | 415 | 419 | +0.96% | 13,000 | 52億6217万 | +5.28% | 1337.4 | 4.81 |
| 01/30 | 424 | 424 | 413 | 415 | -1.43% | 31,400 | 52億1194万 | +4.27% | 1324.63 | 4.77 |
| 01/29 | 416 | 425 | 416 | 421 | 0% | 13,500 | 52億8729万 | +6.05% | 1343.78 | 4.84 |
| 01/28 | 421 | 423 | 414 | 421 | -0.94% | 16,800 | 52億8729万 | +6.05% | 1343.78 | 4.84 |
| 01/25 | 422 | 425 | 421 | 425 | 0% | 6,600 | 53億3753万 | +7.05% | 1356.55 | 4.88 |
| 01/24 | 425 | 426 | 409 | 425 | +1.67% | 22,800 | 53億3753万 | +7.32% | 1356.55 | 4.88 |
| 01/23 | 410 | 428 | 403 | 418 | -0.24% | 34,700 | 52億4962万 | +5.56% | 1334.21 | 4.8 |
| 01/22 | 424 | 424 | 417 | 419 | -0.48% | 19,500 | 52億6217万 | +5.81% | 1337.4 | 4.81 |
| 01/21 | 428 | 430 | 421 | 421 | +0.24% | 33,000 | 52億8729万 | +6.31% | 1343.78 | 4.84 |
| 01/18 | 420 | 430 | 418 | 420 | +0.96% | 45,400 | 52億7473万 | +6.06% | 1340.59 | 4.83 |
| 01/17 | 443 | 483 | 412 | 416 | +3.23% | 549,400 | 52億2450万 | +5.05% | 1327.82 | 4.78 |
| 01/16 | 404 | 404 | 400 | 403 | +0.5% | 8,500 | 50億6123万 | +1.77% | 1286.33 | 4.63 |
| 01/15 | 397 | 401 | 396 | 401 | +1.01% | 9,600 | 50億3611万 | +1.01% | 1279.95 | 4.61 |
| 01/11 | 397 | 400 | 397 | 397 | 0% | 10,500 | 49億8588万 | -0.25% | 1267.18 | 4.56 |
| 01/10 | 398 | 398 | 396 | 397 | -0.25% | 4,000 | 49億8588万 | -0.75% | 1267.18 | 4.56 |
| 01/09 | 397 | 398 | 393 | 398 | +1.02% | 15,000 | 49億9844万 | -0.75% | 1270.37 | 4.57 |
| 01/08 | 394 | 396 | 392 | 394 | +0.51% | 11,400 | 49億4820万 | -1.99% | 1257.6 | 4.53 |
| 01/07 | 389 | 393 | 384 | 392 | +2.89% | 16,200 | 49億2308万 | -2.73% | 1251.22 | 4.5 |
| 01/04 | 377 | 383 | 375 | 381 | 0% | 14,700 | 47億8494万 | -5.93% | 1216.11 | 4.38 |
| 2018 |
| 12/28 | 378 | 387 | 378 | 381 | +0.26% | 14,800 | 47億8494万 | -6.16% | 1216.11 | 4.38 |
| 12/27 | 385 | 385 | 366 | 380 | +7.04% | 33,200 | 47億7238万 | -6.63% | 1212.92 | 4.37 |
| 12/26 | 340 | 370 | 340 | 355 | +9.23% | 34,800 | 44億5840万 | -12.99% | 1133.12 | 4.08 |
| 12/25 | 324 | 335 | 320 | 325 | -8.19% | 114,000 | 40億8164万 | -20.73% | 1037.36 | 3.73 |
| 12/21 | 369 | 370 | 331 | 354 | -6.6% | 100,300 | 44億4585万 | -14.49% | 1129.93 | 4.07 |
| 12/20 | 394 | 394 | 368 | 379 | -5.25% | 66,200 | 47億5982万 | -8.89% | 1209.72 | 4.35 |
| 12/19 | 402 | 407 | 400 | 400 | -0.74% | 34,100 | 50億2356万 | -4.08% | 1276.75 | 4.6 |
| 12/18 | 410 | 410 | 401 | 403 | -2.42% | 21,800 | 50億6123万 | -3.36% | 1286.33 | 4.63 |
| 12/17 | 412 | 414 | 410 | 413 | -0.96% | 18,600 | 51億8682万 | -1.2% | 1318.25 | 4.75 |
| 12/14 | 417 | 419 | 414 | 417 | 0% | 7,600 | 52億3706万 | -0.24% | 1331.02 | 4.79 |
| 12/13 | 415 | 418 | 414 | 417 | +0.48% | 7,100 | 52億3706万 | -0.24% | 1331.02 | 4.79 |
| 12/12 | 413 | 416 | 413 | 415 | +0.24% | 3,100 | 52億1194万 | -0.48% | 1324.63 | 4.77 |
| 12/11 | 416 | 417 | 409 | 414 | -0.24% | 15,500 | 51億9938万 | -0.72% | 1321.44 | 4.76 |
| 12/10 | 417 | 417 | 411 | 415 | -1.89% | 12,000 | 52億1194万 | -0.48% | 1324.63 | 4.77 |
| 12/07 | 423 | 427 | 420 | 423 | +0.24% | 9,200 | 53億1241万 | +1.68% | 1350.17 | 4.86 |
| 12/06 | 427 | 427 | 418 | 422 | -1.17% | 9,700 | 52億9985万 | +1.69% | 1346.97 | 4.85 |
| 12/05 | 425 | 428 | 424 | 427 | -0.7% | 6,200 | 53億6265万 | +2.89% | 1362.93 | 4.91 |
| 12/04 | 427 | 430 | 426 | 430 | 0% | 7,400 | 54億32万 | +4.12% | 1372.51 | 4.94 |
| 12/03 | 431 | 431 | 424 | 430 | 0% | 10,300 | 51億8532万 | +4.37% | 1316.52 | 4.74 |
| 11/30 | 427 | 430 | 426 | 430 | +0.47% | 8,200 | 51億8532万 | +4.62% | 1316.52 | 4.74 |
| 11/29 | 427 | 429 | 426 | 428 | +0.23% | 11,000 | 51億6120万 | +4.39% | 1310.4 | 4.72 |
| 11/28 | 426 | 428 | 423 | 427 | +0.47% | 14,100 | 51億4915万 | +4.4% | 1307.34 | 4.71 |
| 11/27 | 427 | 427 | 419 | 425 | -0.47% | 11,600 | 51億2503万 | +3.91% | 1301.21 | 4.68 |
| 11/26 | 410 | 428 | 408 | 427 | +4.4% | 24,900 | 51億4915万 | +4.66% | 1307.34 | 4.71 |
| 11/22 | 405 | 409 | 405 | 409 | +0.99% | 6,500 | 49億3209万 | +0.25% | 1252.23 | 4.51 |
| 11/21 | 405 | 406 | 404 | 405 | -0.74% | 8,500 | 48億8385万 | -0.98% | 1239.98 | 4.46 |
| 11/20 | 408 | 411 | 406 | 408 | -0.73% | 10,300 | 49億2003万 | -0.24% | 1249.16 | 4.5 |
| 11/19 | 410 | 412 | 407 | 411 | -0.48% | 11,100 | 49億5620万 | +0.24% | 1258.35 | 4.53 |
| 11/16 | 413 | 415 | 410 | 413 | +0.49% | 16,900 | 49億8032万 | +0.73% | 1264.47 | 4.55 |
| 11/15 | 407 | 412 | 405 | 411 | +0.24% | 19,300 | 49億5620万 | +0.24% | 1258.35 | 4.53 |
| 11/14 | 408 | 412 | 407 | 410 | +0.74% | 10,000 | 49億4414万 | 0% | 1255.29 | 4.52 |
| 11/13 | 406 | 413 | 405 | 407 | -1.21% | 8,000 | 49億797万 | -0.97% | 1246.1 | 4.49 |
| 11/12 | 410 | 412 | 407 | 412 | +0.24% | 9,100 | 49億6826万 | +0.24% | 1261.41 | 4.54 |
| 11/09 | 414 | 414 | 410 | 411 | -0.24% | 7,700 | 49億5620万 | -0.24% | 1258.35 | 4.53 |
| 11/08 | 408 | 413 | 408 | 412 | +0.98% | 7,200 | 49億6826万 | 0% | 1261.41 | 4.54 |
| 11/07 | 404 | 408 | 404 | 408 | -0.24% | 8,500 | 49億2003万 | -1.21% | 1249.16 | 4.5 |
| 11/06 | 408 | 411 | 407 | 409 | +0.99% | 8,200 | 49億3209万 | -0.97% | 1252.23 | 4.51 |
| 11/05 | 408 | 409 | 405 | 405 | -0.74% | 10,700 | 48億8385万 | -2.17% | 1239.98 | 4.46 |
| 11/02 | 401 | 408 | 401 | 408 | +1.75% | 9,000 | 49億2003万 | -1.69% | 1249.16 | 4.5 |
| 11/01 | 402 | 405 | 400 | 401 | -1.23% | 10,100 | 48億3561万 | -3.84% | 1227.73 | 4.42 |
| 10/31 | 401 | 406 | 397 | 406 | +3.05% | 19,700 | 48億9591万 | -2.87% | 1243.04 | 4.47 |
| 10/30 | 390 | 400 | 384 | 394 | +1.03% | 35,300 | 47億5120万 | -6.41% | 1206.3 | 4.34 |
