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 | 307 | 309 | 300 | 303 | 0% | 337,000 | 172億8833万 | -5.9% | - | 2.1 |
| 03/28 | 310 | 313 | 301 | 303 | -3.19% | 353,100 | 172億8833万 | -6.77% | - | 2.1 |
| 03/27 | 309 | 319 | 309 | 313 | +1.95% | 465,800 | 178億5890万 | -4.57% | - | 2.17 |
| 03/26 | 305 | 311 | 302 | 307 | +1.66% | 359,100 | 175億1656万 | -6.97% | - | 2.13 |
| 03/25 | 301 | 306 | 297 | 302 | -1.63% | 444,400 | 172億3127万 | -8.48% | - | 2.09 |
| 03/22 | 308 | 313 | 304 | 307 | 0% | 354,500 | 175億1656万 | -7.53% | - | 2.13 |
| 03/20 | 310 | 317 | 307 | 307 | -2.23% | 353,400 | 175億1656万 | -8.9% | - | 2.13 |
| 03/19 | 312 | 314 | 303 | 314 | +1.62% | 487,100 | 179億1596万 | -7.92% | - | 2.18 |
| 03/18 | 315 | 320 | 306 | 309 | -0.64% | 632,700 | 176億3067万 | -10.43% | - | 2.14 |
| 03/15 | 320 | 324 | 311 | 311 | -4.31% | 619,000 | 177億4478万 | -10.63% | - | 2.16 |
| 03/14 | 333 | 338 | 323 | 325 | -2.4% | 416,500 | 185億4359万 | -7.67% | - | 2.25 |
| 03/13 | 326 | 341 | 326 | 333 | +1.22% | 554,500 | 190億4万 | -6.46% | - | 2.31 |
| 03/12 | 321 | 335 | 319 | 329 | +3.46% | 752,700 | 187億7181万 | -8.36% | - | 2.28 |
| 03/11 | 317 | 321 | 307 | 318 | +0.32% | 524,900 | 181億4418万 | -12.4% | - | 2.21 |
| 03/08 | 320 | 322 | 312 | 317 | -2.76% | 550,800 | 180億8713万 | -13.39% | - | 2.2 |
| 03/07 | 330 | 336 | 324 | 326 | -1.81% | 616,900 | 186億64万 | -11.89% | - | 2.26 |
| 03/06 | 336 | 354 | 328 | 332 | 0% | 2,119,000 | 189億4299万 | -10.99% | - | 2.3 |
| 03/05 | 333 | 337 | 323 | 332 | -2.06% | 678,000 | 189億4299万 | -11.7% | - | 2.3 |
| 03/04 | 328 | 340 | 326 | 339 | +3.35% | 600,100 | 193億4239万 | -10.55% | - | 2.35 |
| 03/01 | 329 | 335 | 326 | 328 | -0.61% | 472,500 | 187億1476万 | -14.14% | - | 2.27 |
| 02/28 | 338 | 345 | 327 | 330 | -2.37% | 958,700 | 188億2887万 | -14.51% | - | 2.29 |
| 02/27 | 331 | 341 | 330 | 338 | +1.5% | 1,010,200 | 192億8533万 | -13.11% | - | 2.34 |
| 02/26 | 351 | 358 | 331 | 333 | -3.76% | 1,362,600 | 190億4万 | -15.05% | - | 2.31 |
| 02/25 | 356 | 356 | 335 | 346 | -3.08% | 1,570,300 | 197億4179万 | -12.63% | - | 2.4 |
| 02/22 | 370 | 374 | 354 | 357 | -5.31% | 1,504,900 | 203億6942万 | -10.75% | - | 2.48 |
| 02/21 | 379 | 388 | 369 | 377 | +0.53% | 1,719,100 | 215億1056万 | -6.68% | - | 2.61 |
| 02/20 | 375 | 385 | 366 | 375 | +6.84% | 2,654,500 | 213億9645万 | -7.64% | - | 2.6 |
| 02/19 | 340 | 390 | 340 | 351 | +9.69% | 7,317,100 | 200億2707万 | -13.97% | - | 2.43 |
| 02/18 | 295 | 329 | 292 | 320 | -6.71% | 6,193,500 | 182億5830万 | -21.95% | - | 2.22 |
| 02/15 | 343 | 343 | 343 | 343 | -18.91% | 84,400 | 195億7061万 | -17.15% | - | 2.38 |
| 02/14 | 431 | 440 | 422 | 423 | -0.7% | 1,294,100 | 241億3519万 | +1.44% | - | 2.93 |
| 02/13 | 411 | 435 | 406 | 426 | +4.16% | 1,311,500 | 243億636万 | +2.16% | - | 2.95 |
| 02/12 | 395 | 415 | 395 | 409 | +4.34% | 876,500 | 233億3639万 | -1.92% | - | 2.84 |
| 02/08 | 401 | 403 | 387 | 392 | -3.69% | 948,600 | 223億6642万 | -5.77% | - | 2.72 |
| 02/07 | 422 | 422 | 399 | 407 | -2.63% | 733,200 | 232億2228万 | -2.16% | - | 2.82 |
| 02/06 | 417 | 422 | 409 | 418 | 0% | 395,800 | 238億4990万 | 0% | - | 2.9 |
| 02/05 | 418 | 432 | 412 | 418 | +0.48% | 695,900 | 238億4990万 | +0.24% | - | 2.9 |
| 02/04 | 410 | 418 | 403 | 416 | +2.97% | 498,400 | 237億3579万 | -0.24% | - | 2.88 |
| 02/01 | 418 | 420 | 400 | 404 | -2.88% | 587,300 | 230億5110万 | -3.81% | - | 2.8 |
| 01/31 | 398 | 423 | 395 | 416 | +6.94% | 1,340,200 | 237億3579万 | -1.42% | - | 2.88 |
| 01/30 | 423 | 423 | 386 | 389 | -4.66% | 1,668,900 | 221億9525万 | -7.82% | - | 2.7 |
| 01/29 | 403 | 414 | 393 | 408 | +0.49% | 749,600 | 232億7933万 | -3.55% | - | 2.83 |
| 01/28 | 423 | 425 | 405 | 406 | -2.64% | 518,800 | 231億6522万 | -4.02% | - | 2.82 |
| 01/25 | 417 | 432 | 417 | 417 | -1.42% | 603,300 | 237億9285万 | -1.65% | - | 2.89 |
| 01/24 | 427 | 435 | 413 | 423 | +2.42% | 627,600 | 241億3519万 | -0.7% | - | 2.93 |
| 01/23 | 413 | 427 | 405 | 413 | -1.67% | 512,300 | 235億6462万 | -3.28% | - | 2.86 |
| 01/22 | 434 | 440 | 418 | 420 | -3.23% | 494,700 | 239億6402万 | -1.64% | - | 2.91 |
| 01/21 | 457 | 464 | 433 | 434 | -3.56% | 850,800 | 247億6282万 | +1.4% | - | 3.01 |
| 01/18 | 445 | 461 | 443 | 450 | +1.81% | 786,400 | 256億7574万 | +4.41% | - | 3.12 |
| 01/17 | 426 | 446 | 425 | 442 | +4.49% | 760,300 | 252億1928万 | +2.31% | - | 3.06 |
| 01/16 | 435 | 439 | 419 | 423 | -3.2% | 642,500 | 241億3519万 | -2.76% | - | 2.93 |
| 01/15 | 418 | 446 | 412 | 437 | +8.44% | 1,242,300 | 249億3399万 | -0.23% | - | 3.03 |
| 01/11 | 410 | 414 | 392 | 403 | -3.59% | 1,298,400 | 229億9405万 | -8.82% | - | 2.79 |
| 01/10 | 410 | 420 | 399 | 418 | +0.48% | 842,500 | 238億4990万 | -6.7% | - | 2.9 |
| 01/09 | 437 | 450 | 411 | 416 | -3.26% | 896,400 | 237億3579万 | -8.17% | - | 2.88 |
| 01/08 | 433 | 471 | 427 | 430 | +2.63% | 1,881,600 | 245億3459万 | -6.11% | - | 2.98 |
| 01/07 | 400 | 427 | 390 | 419 | +9.69% | 1,309,300 | 239億696万 | -9.11% | - | 2.91 |
| 01/04 | 381 | 387 | 361 | 382 | -4.74% | 1,585,300 | 217億9585万 | -17.67% | - | 2.65 |
| 2018 |
| 12/28 | 425 | 430 | 394 | 401 | -8.24% | 1,190,400 | 228億7993万 | -14.68% | - | 2.78 |
| 12/27 | 431 | 442 | 412 | 437 | +7.64% | 1,178,200 | 249億3399万 | -7.81% | - | 3.03 |
| 12/26 | 412 | 433 | 389 | 406 | -0.73% | 1,553,300 | 231億6522万 | -15.06% | - | 2.82 |
| 12/25 | 469 | 488 | 409 | 409 | -19.65% | 2,041,100 | 233億3639万 | -15.32% | - | 2.84 |
| 12/21 | 455 | 510 | 447 | 509 | +18.1% | 2,829,400 | 290億4211万 | +4.52% | - | 3.53 |
| 12/20 | 425 | 458 | 420 | 431 | +0.94% | 1,421,900 | 245億9165万 | -12.04% | - | 2.99 |
| 12/19 | 411 | 429 | 400 | 427 | +5.96% | 720,900 | 243億6342万 | -15.11% | - | 2.96 |
| 12/18 | 412 | 420 | 398 | 403 | -3.36% | 1,111,400 | 229億9405万 | -22.05% | - | 2.79 |
| 12/17 | 424 | 433 | 413 | 417 | -3.25% | 603,900 | 237億9285万 | -21.76% | - | 2.89 |
| 12/14 | 455 | 456 | 431 | 431 | -6.71% | 648,800 | 245億9165万 | -21.35% | - | 2.99 |
| 12/13 | 447 | 465 | 441 | 462 | +4.05% | 568,900 | 263億6042万 | -17.94% | - | 3.2 |
| 12/12 | 434 | 452 | 424 | 444 | +4.23% | 911,800 | 253億3339万 | -23.05% | - | 3.08 |
| 12/11 | 452 | 456 | 420 | 426 | -5.75% | 1,303,800 | 243億636万 | -27.8% | - | 2.95 |
| 12/10 | 480 | 481 | 446 | 452 | -7.38% | 1,005,800 | 257億8985万 | -25.41% | - | 3.13 |
| 12/07 | 495 | 506 | 484 | 488 | -0.41% | 548,800 | 278億4391万 | -21.29% | - | 3.38 |
| 12/06 | 504 | 509 | 482 | 490 | -2.78% | 852,800 | 279億5802万 | -22.59% | - | 3.4 |
| 12/05 | 501 | 519 | 494 | 504 | -1.37% | 898,100 | 287億5682万 | -21.62% | - | 3.49 |
| 12/04 | 539 | 548 | 510 | 511 | -5.55% | 1,051,700 | 291億5622万 | -21.63% | - | 3.54 |
| 12/03 | 543 | 557 | 537 | 541 | +0.37% | 661,900 | 308億6794万 | -17.78% | - | 3.75 |
| 11/30 | 541 | 550 | 532 | 539 | -1.1% | 538,100 | 307億5383万 | -18.83% | - | 3.74 |
| 11/29 | 553 | 569 | 545 | 545 | +2.06% | 1,420,800 | 310億9617万 | -18.9% | - | 3.78 |
| 11/28 | 507 | 544 | 506 | 534 | +5.74% | 1,474,200 | 304億6854万 | -21.7% | - | 3.7 |
| 11/27 | 510 | 521 | 505 | 505 | -0.98% | 706,600 | 288億1388万 | -27.13% | - | 3.5 |
| 11/26 | 512 | 514 | 488 | 510 | -1.54% | 1,300,200 | 290億9917万 | -27.76% | - | 3.54 |
| 11/22 | 516 | 533 | 513 | 518 | -0.96% | 672,200 | 295億5562万 | -27.86% | - | 3.59 |
| 11/21 | 505 | 530 | 503 | 523 | +1.16% | 844,200 | 298億4039万 | -28.45% | - | 3.63 |
| 11/20 | 512 | 535 | 507 | 517 | -3.9% | 1,478,500 | 294億9805万 | -30.51% | - | 3.58 |
| 11/19 | 520 | 549 | 505 | 538 | +4.67% | 1,690,000 | 306億9623万 | -28.93% | - | 3.73 |
| 11/16 | 560 | 609 | 504 | 514 | -12.59% | 5,141,600 | 293億2688万 | -32.99% | - | 3.56 |
| 11/15 | 588 | 588 | 588 | 588 | -20.33% | 190,600 | 335億4904万 | -24.62% | - | 4.08 |
| 11/14 | 796 | 815 | 738 | 738 | -5.99% | 1,156,400 | 421億747万 | -6.46% | - | 5.12 |
| 11/13 | 780 | 798 | 760 | 785 | -2.48% | 768,200 | 447億8911万 | -1.13% | - | 5.44 |
| 11/12 | 785 | 818 | 785 | 805 | +0.63% | 598,700 | 459億3024万 | +0.88% | - | 5.58 |
| 11/09 | 800 | 826 | 797 | 800 | -0.74% | 527,600 | 456億4496万 | -0.25% | - | 5.55 |
| 11/08 | 829 | 833 | 806 | 806 | +0.25% | 415,100 | 459億8729万 | 0% | - | 5.59 |
| 11/07 | 779 | 814 | 773 | 804 | +3.47% | 848,600 | 458億7318万 | -0.86% | - | 5.57 |
| 11/06 | 815 | 824 | 770 | 777 | -4.78% | 919,900 | 443億3266万 | -4.9% | - | 5.39 |
| 11/05 | 792 | 846 | 781 | 816 | +1.49% | 979,700 | 465億5785万 | -1.09% | - | 5.66 |
| 11/02 | 796 | 814 | 788 | 804 | +0.12% | 623,400 | 458億7318万 | -3.25% | - | 5.57 |
| 11/01 | 765 | 812 | 750 | 803 | +6.22% | 908,200 | 458億1612万 | -4.18% | - | 5.57 |
| 10/31 | 741 | 758 | 721 | 756 | +3.56% | 858,800 | 431億3448万 | -10.53% | - | 5.24 |
| 10/30 | 639 | 756 | 630 | 730 | +11.28% | 2,485,000 | 416億5102万 | -14.52% | - | 5.06 |
