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 | 501 | 508 | 483 | 495 | -1.79% | 397,400 | 186億2224万 | -9.34% | 197.05 | 2.49 |
03/28 | 510 | 513 | 501 | 504 | -1.95% | 176,600 | 189億6083万 | -7.86% | 200.63 | 2.53 |
03/27 | 515 | 526 | 512 | 514 | -0.96% | 194,800 | 193億3703万 | -6.2% | 204.62 | 2.58 |
03/26 | 529 | 537 | 518 | 519 | -1.33% | 325,400 | 195億2514万 | -5.29% | 206.61 | 2.61 |
03/25 | 533 | 534 | 525 | 526 | -3.13% | 134,400 | 197億8848万 | -3.84% | 209.39 | 2.64 |
03/22 | 543 | 551 | 542 | 543 | +0.37% | 142,000 | 204億2804万 | -0.37% | 216.16 | 2.73 |
03/20 | 536 | 548 | 535 | 541 | -0.18% | 144,000 | 203億5279万 | -0.18% | 215.36 | 2.72 |
03/19 | 556 | 559 | 538 | 542 | -2.52% | 221,500 | 203億9041万 | +0.37% | 215.76 | 2.72 |
03/18 | 545 | 560 | 544 | 556 | +2.58% | 184,400 | 209億1710万 | +3.54% | 221.33 | 2.79 |
03/15 | 559 | 563 | 541 | 542 | -2.87% | 244,000 | 203億9041万 | +1.69% | 215.76 | 2.72 |
03/14 | 562 | 572 | 556 | 558 | +1.09% | 203,400 | 209億9235万 | +5.08% | 222.13 | 2.8 |
03/13 | 550 | 556 | 539 | 552 | +0.55% | 226,900 | 207億6662万 | +4.74% | 219.74 | 2.77 |
03/12 | 537 | 558 | 534 | 549 | +3.39% | 300,500 | 206億5376万 | +4.57% | 218.55 | 2.76 |
03/11 | 527 | 535 | 518 | 531 | +0.76% | 254,200 | 199億7659万 | +1.72% | 211.38 | 2.67 |
03/08 | 534 | 544 | 527 | 527 | -2.77% | 224,800 | 198億2610万 | +1.15% | 209.79 | 2.65 |
03/07 | 554 | 560 | 541 | 542 | -3.56% | 258,400 | 203億9041万 | +4.43% | 215.76 | 2.72 |
03/06 | 559 | 570 | 552 | 562 | +0.9% | 177,500 | 211億4283万 | +9.13% | 223.72 | 2.82 |
03/05 | 562 | 562 | 554 | 557 | -1.76% | 210,500 | 209億5472万 | +8.79% | 221.73 | 2.8 |
03/04 | 571 | 574 | 558 | 567 | -0.18% | 215,900 | 213億3093万 | +11.39% | 225.71 | 2.85 |
03/01 | 562 | 579 | 560 | 568 | +2.34% | 235,500 | 213億6855万 | +12.48% | 226.11 | 2.85 |
02/28 | 583 | 588 | 555 | 555 | -5.61% | 561,500 | 208億7948万 | +10.56% | 220.94 | 2.79 |
02/27 | 604 | 615 | 583 | 588 | -2% | 715,800 | 221億2097万 | +18.07% | 234.07 | 2.95 |
02/26 | 574 | 603 | 571 | 600 | +5.45% | 792,500 | 225億7242万 | +21.95% | 238.85 | 3.01 |
02/25 | 551 | 576 | 546 | 569 | +4.4% | 613,400 | 214億617万 | +16.84% | 226.51 | 2.86 |
02/22 | 522 | 547 | 521 | 545 | +4.01% | 390,600 | 205億328万 | +12.84% | 216.96 | 2.74 |
02/21 | 528 | 533 | 515 | 524 | 0% | 372,700 | 197億1324万 | +8.94% | 208.6 | 2.63 |
02/20 | 513 | 528 | 510 | 524 | +3.56% | 289,400 | 197億1324万 | +9.62% | 208.6 | 2.63 |
02/19 | 496 | 509 | 490 | 506 | +2.64% | 209,000 | 190億3607万 | +6.3% | 201.43 | 2.54 |
02/18 | 485 | 495 | 481 | 493 | +3.79% | 157,300 | 185億4700万 | +4.23% | 196.26 | 2.48 |
02/15 | 480 | 481 | 474 | 475 | -1.04% | 99,400 | 178億6983万 | +0.64% | 189.09 | 2.39 |
02/14 | 484 | 495 | 480 | 480 | -1.84% | 186,500 | 180億5793万 | +1.91% | 191.08 | 2.41 |
02/13 | 479 | 492 | 478 | 489 | +2.52% | 173,200 | 183億9652万 | +4.04% | 194.66 | 2.46 |
02/12 | 459 | 478 | 459 | 477 | +4.38% | 137,100 | 179億4507万 | +1.92% | 189.89 | 2.4 |
02/08 | 466 | 470 | 457 | 457 | -2.77% | 253,200 | 171億9265万 | -1.93% | 181.92 | 2.3 |
02/07 | 480 | 484 | 468 | 470 | -2.08% | 205,500 | 176億8172万 | +1.08% | 187.1 | 2.36 |
02/06 | 484 | 490 | 478 | 480 | -0.83% | 207,100 | 180億5793万 | +3.45% | 191.08 | 2.41 |
02/05 | 485 | 496 | 482 | 484 | -0.21% | 256,400 | 182億841万 | +4.76% | 192.67 | 2.43 |
02/04 | 489 | 493 | 476 | 485 | -1.62% | 335,800 | 182億4603万 | +5.9% | 193.07 | 2.44 |
02/01 | 445 | 495 | 441 | 493 | +3.57% | 914,700 | 185億4700万 | +7.88% | 196.26 | 2.48 |
01/31 | 459 | 477 | 459 | 476 | +4.16% | 187,700 | 179億745万 | +4.62% | 189.49 | 2.39 |
01/30 | 476 | 478 | 457 | 457 | -4.59% | 185,400 | 171億9265万 | +0.44% | 181.92 | 2.3 |
01/29 | 476 | 482 | 471 | 479 | +0.21% | 101,700 | 180億2031万 | +4.81% | 190.68 | 2.41 |
01/28 | 488 | 488 | 478 | 478 | -0.62% | 100,800 | 179億8269万 | +4.37% | 190.28 | 2.4 |
01/25 | 480 | 490 | 477 | 481 | +0.63% | 151,400 | 180億9555万 | +4.57% | 191.48 | 2.42 |
01/24 | 460 | 478 | 456 | 478 | +4.82% | 114,200 | 179億8269万 | +3.24% | 190.28 | 2.4 |
01/23 | 453 | 463 | 451 | 456 | 0% | 108,500 | 171億5503万 | -1.94% | 181.53 | 2.29 |
01/22 | 464 | 471 | 456 | 456 | -2.36% | 119,300 | 171億5503万 | -2.56% | 181.53 | 2.29 |
01/21 | 478 | 482 | 465 | 467 | -1.68% | 142,400 | 175億6886万 | -1.06% | 185.91 | 2.35 |
01/18 | 469 | 480 | 469 | 475 | +0.42% | 100,000 | 178億6983万 | 0% | 189.09 | 2.39 |
01/17 | 470 | 476 | 464 | 473 | +1.5% | 85,500 | 177億9459万 | -1.25% | 188.29 | 2.38 |
01/16 | 457 | 468 | 457 | 466 | +1.08% | 142,500 | 175億3124万 | -3.52% | 185.51 | 2.34 |
01/15 | 446 | 461 | 444 | 461 | +2.44% | 93,200 | 173億4314万 | -5.53% | 183.52 | 2.32 |
01/11 | 450 | 460 | 447 | 450 | +0.45% | 86,300 | 169億2931万 | -8.72% | 179.14 | 2.26 |
01/10 | 450 | 450 | 437 | 448 | -1.1% | 105,900 | 168億5407万 | -10.22% | 178.34 | 2.25 |
01/09 | 465 | 465 | 452 | 453 | -0.88% | 113,900 | 170億4217万 | -10.12% | 180.33 | 2.28 |
01/08 | 456 | 468 | 456 | 457 | +1.11% | 125,000 | 171億9265万 | -10.39% | 181.92 | 2.3 |
01/07 | 439 | 457 | 439 | 452 | +5.12% | 193,500 | 170億455万 | -12.23% | 179.93 | 2.27 |
01/04 | 412 | 431 | 412 | 430 | +0.7% | 147,200 | 161億7690万 | -17.15% | 171.18 | 2.16 |
2018 |
12/28 | 431 | 439 | 423 | 427 | -2.06% | 185,000 | 160億6403万 | -18.67% | 169.98 | 2.15 |
12/27 | 441 | 443 | 425 | 436 | +2.83% | 303,900 | 164億262万 | -17.74% | 173.56 | 2.19 |
12/26 | 408 | 427 | 408 | 424 | +5.74% | 270,200 | 159億5117万 | -20.6% | 168.79 | 2.13 |
12/25 | 409 | 419 | 397 | 401 | -9.07% | 569,300 | 150億8590万 | -25.74% | 159.63 | 2.01 |
12/21 | 450 | 451 | 431 | 441 | -3.71% | 417,600 | 165億9072万 | -19.38% | 175.56 | 2.22 |
12/20 | 476 | 483 | 454 | 458 | -5.18% | 313,600 | 172億3028万 | -17.03% | 182.32 | 2.3 |
12/19 | 495 | 496 | 481 | 483 | -2.03% | 248,500 | 181億7079万 | -13.13% | 192.27 | 2.43 |
12/18 | 500 | 501 | 491 | 493 | -3.71% | 252,400 | 185億4700万 | -11.96% | 196.26 | 2.48 |
12/17 | 525 | 525 | 511 | 512 | -3.21% | 185,200 | 192億6179万 | -9.06% | 203.82 | 2.57 |
12/14 | 544 | 545 | 526 | 529 | -2.4% | 154,200 | 199億135万 | -6.37% | 210.59 | 2.66 |
12/13 | 541 | 547 | 538 | 542 | -0.18% | 169,700 | 203億9041万 | -4.24% | 215.76 | 2.72 |
12/12 | 532 | 545 | 531 | 543 | +2.07% | 114,100 | 204億2804万 | -4.23% | 216.16 | 2.73 |
12/11 | 542 | 546 | 531 | 532 | -1.85% | 133,600 | 200億1421万 | -6.17% | 211.78 | 2.67 |
12/10 | 548 | 548 | 536 | 542 | -2.69% | 182,400 | 203億9041万 | -4.58% | 215.76 | 2.72 |
12/07 | 559 | 567 | 555 | 557 | -0.36% | 123,800 | 209億5472万 | -1.94% | 221.73 | 2.8 |
12/06 | 577 | 577 | 554 | 559 | -3.62% | 172,000 | 210億2997万 | -1.41% | 222.53 | 2.81 |
12/05 | 574 | 585 | 574 | 580 | -0.68% | 126,800 | 218億2000万 | +2.29% | 230.89 | 2.91 |
12/04 | 594 | 599 | 583 | 584 | -1.18% | 148,100 | 219億7048万 | +3.36% | 232.48 | 2.93 |
12/03 | 595 | 596 | 583 | 591 | -0.17% | 157,600 | 222億3383万 | +4.97% | 235.27 | 2.97 |
11/30 | 592 | 599 | 587 | 592 | 0% | 127,500 | 222億7145万 | +4.78% | 235.67 | 2.97 |
11/29 | 597 | 606 | 592 | 592 | -0.34% | 219,500 | 222億7145万 | +4.41% | 235.67 | 2.97 |
11/28 | 575 | 598 | 575 | 594 | +3.66% | 217,400 | 223億4669万 | +4.21% | 236.46 | 2.98 |
11/27 | 572 | 581 | 569 | 573 | +0.88% | 179,600 | 215億5666万 | 0% | 228.1 | 2.88 |
11/26 | 563 | 571 | 557 | 568 | +1.25% | 133,200 | 213億6855万 | -1.73% | 226.11 | 2.85 |
11/22 | 554 | 565 | 551 | 561 | +0.9% | 145,800 | 211億521万 | -3.77% | 223.33 | 2.82 |
11/21 | 550 | 561 | 542 | 556 | +0.36% | 151,500 | 209億1710万 | -5.44% | 221.33 | 2.79 |
11/20 | 562 | 565 | 553 | 554 | -2.29% | 118,300 | 208億4186万 | -6.73% | 220.54 | 2.78 |
11/19 | 555 | 570 | 554 | 567 | +0.89% | 158,400 | 213億3093万 | -5.18% | 225.71 | 2.85 |
11/16 | 572 | 576 | 560 | 562 | -2.26% | 169,200 | 211億4283万 | -6.64% | 223.72 | 2.82 |
11/15 | 567 | 584 | 565 | 575 | +1.23% | 142,400 | 216億3190万 | -5.27% | 228.9 | 2.89 |
11/14 | 564 | 571 | 562 | 568 | +1.07% | 182,000 | 213億6855万 | -7.04% | 226.11 | 2.85 |
11/13 | 555 | 570 | 550 | 562 | -1.06% | 218,100 | 211億4283万 | -8.77% | 223.72 | 2.82 |
11/12 | 564 | 572 | 563 | 568 | +0.89% | 164,400 | 213億6855万 | -8.68% | 226.11 | 2.85 |
11/09 | 560 | 572 | 557 | 563 | -0.53% | 154,700 | 211億8045万 | -10.35% | 224.12 | 2.83 |
11/08 | 561 | 573 | 561 | 566 | +1.62% | 231,900 | 212億9331万 | -10.73% | 225.32 | 2.84 |
11/07 | 550 | 564 | 545 | 557 | +1.64% | 228,300 | 209億5472万 | -12.97% | 221.73 | 2.8 |
11/06 | 561 | 564 | 539 | 548 | -1.26% | 284,100 | 206億1614万 | -15.17% | 218.15 | 2.75 |
11/05 | 550 | 570 | 544 | 555 | +1.28% | 309,400 | 208億7948万 | -15.01% | 220.94 | 2.79 |
11/02 | 539 | 550 | 535 | 548 | +2.05% | 408,300 | 206億1614万 | -16.97% | 218.15 | 2.75 |
11/01 | 540 | 547 | 528 | 537 | -2.19% | 419,300 | 202億231万 | -19.49% | 213.77 | 2.7 |
10/31 | 547 | 550 | 526 | 549 | +2.81% | 405,500 | 206億5376万 | -18.55% | 218.55 | 2.76 |
10/30 | 535 | 541 | 491 | 534 | +0.38% | 695,200 | 200億8945万 | -21.59% | 212.58 | 2.68 |