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 | 500 | 507 | 500 | 504 | +0.8% | 2,100 | 41億3280万 | +0.4% | 13.27 | 0.81 |
03/28 | 509 | 509 | 500 | 500 | -1.77% | 5,600 | 41億 | +0.2% | 13.16 | 0.8 |
03/27 | 502 | 509 | 498 | 509 | +2.83% | 7,900 | 41億7380万 | +2.41% | 13.4 | 0.82 |
03/26 | 494 | 503 | 490 | 495 | +0.41% | 10,000 | 40億5900万 | +0.41% | 13.03 | 0.79 |
03/25 | 490 | 500 | 484 | 493 | -3.33% | 23,000 | 40億4260万 | +0.61% | 12.98 | 0.79 |
03/22 | 513 | 516 | 507 | 510 | -0.97% | 10,300 | 41億8200万 | +4.94% | 13.43 | 0.82 |
03/20 | 512 | 515 | 503 | 515 | +0.59% | 10,400 | 42億2300万 | +6.85% | 13.56 | 0.83 |
03/19 | 520 | 520 | 507 | 512 | -0.97% | 11,900 | 41億9840万 | +7.34% | 13.48 | 0.82 |
03/18 | 513 | 517 | 510 | 517 | +1.57% | 10,300 | 42億3940万 | +9.3% | 13.61 | 0.83 |
03/15 | 506 | 517 | 505 | 509 | +0.79% | 13,400 | 41億7380万 | +8.76% | 13.4 | 0.82 |
03/14 | 511 | 530 | 505 | 505 | -2.32% | 17,500 | 41億4100万 | +8.84% | 13.3 | 0.81 |
03/13 | 519 | 519 | 489 | 517 | -0.39% | 64,500 | 42億3940万 | +12.15% | 13.61 | 0.83 |
03/12 | 512 | 519 | 505 | 519 | +2.37% | 19,900 | 42億5580万 | +13.57% | 13.66 | 0.83 |
03/11 | 503 | 515 | 503 | 507 | -0.59% | 15,900 | 41億5740万 | +11.67% | 13.35 | 0.81 |
03/08 | 511 | 511 | 500 | 510 | -1.54% | 68,100 | 41億8200万 | +13.33% | 13.43 | 0.82 |
03/07 | 525 | 535 | 516 | 518 | -3.18% | 32,400 | 42億4760万 | +15.88% | 13.64 | 0.83 |
03/06 | 543 | 552 | 524 | 535 | -0.19% | 47,000 | 43億8700万 | +20.5% | 14.09 | 0.86 |
03/05 | 514 | 536 | 511 | 536 | +2.49% | 66,300 | 43億9520万 | +21.82% | 14.11 | 0.86 |
03/04 | 520 | 532 | 500 | 523 | +0.77% | 121,400 | 42億8860万 | +19.95% | 13.77 | 0.84 |
03/01 | 517 | 523 | 497 | 519 | -1.52% | 297,100 | 42億5580万 | +19.86% | 13.66 | 0.83 |
02/28 | 527 | 527 | 527 | 527 | +17.9% | 13,600 | 43億2140万 | +23.13% | 13.88 | 0.84 |
02/27 | 450 | 451 | 440 | 447 | 0% | 6,700 | 36億6540万 | +5.42% | 11.77 | 0.72 |
02/26 | 444 | 449 | 436 | 447 | +1.59% | 6,600 | 36億6540万 | +5.92% | 11.77 | 0.72 |
02/25 | 444 | 444 | 433 | 440 | +0.23% | 6,300 | 36億800万 | +4.51% | 11.58 | 0.71 |
02/22 | 435 | 443 | 424 | 439 | +1.39% | 9,600 | 35億9980万 | +4.52% | 11.56 | 0.7 |
02/21 | 437 | 437 | 430 | 433 | -0.23% | 4,600 | 35億5060万 | +3.34% | 11.4 | 0.69 |
02/20 | 417 | 438 | 416 | 434 | +3.33% | 8,900 | 35億5880万 | +3.83% | 11.43 | 0.7 |
02/19 | 419 | 422 | 414 | 420 | +1.45% | 8,100 | 34億4400万 | +0.72% | 11.06 | 0.67 |
02/18 | 400 | 416 | 400 | 414 | +5.08% | 5,100 | 33億9480万 | -0.48% | 10.9 | 0.66 |
02/15 | 404 | 404 | 391 | 394 | -2.48% | 7,200 | 32億3080万 | -5.06% | 10.37 | 0.63 |
02/14 | 402 | 407 | 402 | 404 | +0.5% | 2,500 | 33億1280万 | -2.65% | 10.64 | 0.65 |
02/13 | 405 | 407 | 394 | 402 | -0.74% | 6,300 | 32億9640万 | -3.13% | 10.58 | 0.64 |
02/12 | 405 | 405 | 401 | 405 | +0.5% | 1,300 | 33億2100万 | -2.41% | 10.66 | 0.65 |
02/08 | 407 | 407 | 398 | 403 | -1.23% | 9,400 | 33億460万 | -2.66% | 10.61 | 0.65 |
02/07 | 420 | 420 | 398 | 408 | -1.92% | 12,500 | 33億4560万 | -1.45% | 10.74 | 0.65 |
02/06 | 426 | 427 | 415 | 416 | -1.89% | 13,600 | 34億1120万 | +0.73% | 10.95 | 0.67 |
02/05 | 436 | 440 | 424 | 424 | -2.97% | 5,700 | 34億7680万 | +2.91% | 11.16 | 0.68 |
02/04 | 433 | 437 | 426 | 437 | +2.34% | 7,500 | 35億8340万 | +7.11% | 11.51 | 0.7 |
02/01 | 430 | 439 | 415 | 427 | -0.7% | 6,000 | 35億140万 | +5.17% | 11.24 | 0.68 |
01/31 | 436 | 445 | 422 | 430 | -0.23% | 15,600 | 35億2600万 | +6.17% | 11.32 | 0.69 |
01/30 | 435 | 440 | 423 | 431 | -1.37% | 4,400 | 35億3420万 | +6.16% | 11.35 | 0.69 |
01/29 | 432 | 441 | 426 | 437 | -0.68% | 15,800 | 35億8340万 | +7.64% | 11.51 | 0.7 |
01/28 | 436 | 440 | 434 | 440 | +0.92% | 5,400 | 36億800万 | +8.11% | 11.58 | 0.71 |
01/25 | 420 | 444 | 420 | 436 | +4.56% | 10,500 | 35億7520万 | +6.6% | 11.48 | 0.7 |
01/24 | 412 | 417 | 412 | 417 | +1.71% | 3,700 | 34億1940万 | +1.46% | 10.98 | 0.67 |
01/23 | 410 | 410 | 390 | 410 | 0% | 16,600 | 33億6200万 | -0.97% | 10.79 | 0.66 |
01/22 | 416 | 420 | 410 | 410 | -0.73% | 5,300 | 33億6200万 | -1.68% | 10.79 | 0.66 |
01/21 | 416 | 423 | 413 | 413 | -0.48% | 9,500 | 33億8660万 | -1.67% | 10.87 | 0.66 |
01/18 | 406 | 415 | 406 | 415 | +2.47% | 7,600 | 34億300万 | -1.66% | 10.93 | 0.67 |
01/17 | 409 | 415 | 405 | 405 | -0.98% | 3,200 | 33億2100万 | -4.71% | 10.66 | 0.65 |
01/16 | 410 | 410 | 403 | 409 | -0.24% | 2,600 | 33億5380万 | -4.44% | 10.77 | 0.66 |
01/15 | 401 | 414 | 401 | 410 | +3.02% | 6,000 | 33億6200万 | -5.09% | 10.79 | 0.66 |
01/11 | 397 | 408 | 391 | 398 | +0.51% | 4,500 | 32億6360万 | -8.72% | 10.48 | 0.64 |
01/10 | 399 | 399 | 393 | 396 | -1% | 2,200 | 32億4720万 | -10% | 10.43 | 0.63 |
01/09 | 405 | 408 | 393 | 400 | -0.99% | 14,900 | 32億8000万 | -9.71% | 10.53 | 0.64 |
01/08 | 396 | 412 | 396 | 404 | +2.28% | 12,600 | 33億1280万 | -9.42% | 10.64 | 0.65 |
01/07 | 399 | 400 | 391 | 395 | +2.86% | 4,800 | 32億3900万 | -11.83% | 10.4 | 0.63 |
01/04 | 381 | 390 | 381 | 384 | -2.78% | 9,000 | 31億4880万 | -14.86% | 10.11 | 0.62 |
2018 |
12/28 | 390 | 395 | 384 | 395 | -0.75% | 5,200 | 32億3900万 | -12.8% | 10.4 | 0.63 |
12/27 | 399 | 399 | 387 | 398 | +5.01% | 8,900 | 32億6360万 | -12.53% | 10.48 | 0.64 |
12/26 | 381 | 383 | 367 | 379 | +13.81% | 35,900 | 31億780万 | -17.07% | 9.98 | 0.61 |
12/25 | 357 | 365 | 333 | 333 | -13.28% | 50,600 | 27億3060万 | -27.61% | 8.77 | 0.53 |
12/21 | 400 | 401 | 372 | 384 | -5.65% | 58,100 | 31億4880万 | -17.24% | 10.11 | 0.62 |
12/20 | 441 | 447 | 401 | 407 | -8.54% | 39,300 | 33億3740万 | -13.03% | 10.72 | 0.65 |
12/19 | 434 | 449 | 434 | 445 | +2.06% | 17,100 | 36億4900万 | -5.32% | 11.72 | 0.71 |
12/18 | 465 | 484 | 436 | 436 | -6.84% | 41,600 | 35億7520万 | -7.43% | 11.48 | 0.7 |
12/17 | 471 | 477 | 464 | 468 | -2.3% | 11,400 | 38億3760万 | -1.06% | 12.32 | 0.75 |
12/14 | 483 | 485 | 477 | 479 | -1.64% | 6,800 | 39億2780万 | +1.05% | 12.61 | 0.77 |
12/13 | 489 | 489 | 481 | 487 | +0.83% | 9,400 | 39億9340万 | +2.74% | 12.82 | 0.78 |
12/12 | 484 | 490 | 477 | 483 | 0% | 5,100 | 39億6060万 | +1.9% | 12.72 | 0.77 |
12/11 | 491 | 492 | 479 | 483 | -0.62% | 10,100 | 39億6060万 | +1.9% | 12.72 | 0.77 |
12/10 | 479 | 487 | 472 | 486 | +1.67% | 3,300 | 39億8520万 | +2.53% | 12.8 | 0.78 |
12/07 | 484 | 500 | 478 | 478 | +0.42% | 12,100 | 39億1960万 | +0.84% | 12.59 | 0.77 |
12/06 | 498 | 509 | 470 | 476 | -3.05% | 19,000 | 39億320万 | +0.42% | 12.53 | 0.76 |
12/05 | 490 | 491 | 480 | 491 | -1.8% | 10,500 | 40億2620万 | +3.59% | 12.93 | 0.79 |
12/04 | 511 | 515 | 500 | 500 | -2.91% | 7,400 | 41億 | +5.71% | 13.16 | 0.8 |
12/03 | 506 | 518 | 505 | 515 | +3.41% | 13,900 | 42億2300万 | +9.34% | 13.56 | 0.83 |
11/30 | 469 | 523 | 469 | 498 | +6.87% | 68,900 | 40億8360万 | +5.96% | 13.11 | 0.8 |
11/29 | 471 | 475 | 466 | 466 | -1.06% | 6,700 | 38億2120万 | -0.85% | 12.27 | 0.75 |
11/28 | 469 | 480 | 466 | 471 | +1.07% | 8,300 | 38億6220万 | 0% | 12.4 | 0.75 |
11/27 | 464 | 467 | 463 | 466 | +1.3% | 5,800 | 38億2120万 | -1.27% | 12.27 | 0.75 |
11/26 | 448 | 460 | 442 | 460 | +2.91% | 4,400 | 37億7200万 | -2.95% | 12.11 | 0.74 |
11/22 | 445 | 457 | 445 | 447 | -0.67% | 5,900 | 36億6540万 | -6.29% | 11.77 | 0.72 |
11/21 | 431 | 454 | 431 | 450 | +3.45% | 11,200 | 36億9000万 | -6.44% | 11.85 | 0.72 |
11/20 | 440 | 445 | 431 | 435 | -2.68% | 7,200 | 35億6700万 | -10.12% | 11.45 | 0.7 |
11/19 | 452 | 452 | 445 | 447 | -1.32% | 7,900 | 36億6540万 | -8.59% | 11.77 | 0.72 |
11/16 | 468 | 469 | 453 | 453 | -3.21% | 11,500 | 37億1460万 | -7.74% | 11.93 | 0.73 |
11/15 | 466 | 470 | 463 | 468 | -0.21% | 7,200 | 38億3760万 | -5.07% | 12.32 | 0.75 |
11/14 | 470 | 479 | 468 | 469 | -1.26% | 5,300 | 38億4580万 | -5.25% | 12.35 | 0.75 |
11/13 | 480 | 480 | 469 | 475 | -1.86% | 8,100 | 38億9500万 | -4.43% | 12.51 | 0.76 |
11/12 | 487 | 487 | 471 | 484 | -1.22% | 7,100 | 39億6880万 | -2.62% | 12.74 | 0.78 |
11/09 | 481 | 490 | 478 | 490 | +1.87% | 3,600 | 40億1800万 | -1.21% | 12.9 | 0.79 |
11/08 | 486 | 489 | 476 | 481 | 0% | 14,100 | 39億4420万 | -2.63% | 12.66 | 0.77 |
11/07 | 490 | 490 | 481 | 481 | -1.23% | 6,100 | 39億4420万 | -2.24% | 12.66 | 0.77 |
11/06 | 485 | 490 | 483 | 487 | +0.41% | 4,900 | 39億9340万 | -0.81% | 12.82 | 0.78 |
11/05 | 476 | 485 | 476 | 485 | +0.83% | 3,900 | 39億7700万 | -0.82% | 12.77 | 0.78 |
11/02 | 476 | 485 | 473 | 481 | +1.91% | 6,400 | 39億4420万 | -1.43% | 12.66 | 0.77 |
11/01 | 478 | 478 | 461 | 472 | -2.07% | 15,000 | 38億7040万 | -2.88% | 12.43 | 0.76 |
10/31 | 481 | 484 | 470 | 482 | +3.21% | 6,500 | 39億5240万 | -0.62% | 12.69 | 0.77 |
10/30 | 453 | 469 | 453 | 467 | +3.32% | 7,200 | 38億2940万 | -3.31% | 12.3 | 0.75 |