株価チャート
2018/11/19～2019/04/18
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 |
| 04/18 | 410 | 412 | 403 | 403 | -0.98% | 14,300 | 23億4356万 | -1.71% | 7.62 | 0.32 |
| 04/17 | 409 | 410 | 405 | 407 | -0.49% | 11,200 | 23億6682万 | -0.73% | 7.69 | 0.32 |
| 04/16 | 411 | 411 | 405 | 409 | +0.25% | 12,300 | 23億7845万 | -0.24% | 7.73 | 0.33 |
| 04/15 | 412 | 412 | 405 | 408 | -0.73% | 15,600 | 23億7263万 | -0.24% | 7.71 | 0.32 |
| 04/12 | 408 | 418 | 407 | 411 | +0.74% | 35,900 | 23億9008万 | +0.74% | 7.77 | 0.33 |
| 04/11 | 408 | 410 | 405 | 408 | 0% | 14,700 | 23億7263万 | +0.25% | 7.71 | 0.32 |
| 04/10 | 406 | 410 | 402 | 408 | -0.24% | 21,800 | 23億7263万 | +0.25% | 7.71 | 0.32 |
| 04/09 | 412 | 412 | 406 | 409 | 0% | 36,800 | 23億7845万 | +0.74% | 7.73 | 0.33 |
| 04/08 | 411 | 415 | 406 | 409 | +0.25% | 23,800 | 23億7845万 | +0.99% | 7.73 | 0.33 |
| 04/05 | 418 | 418 | 408 | 408 | -0.49% | 26,600 | 23億7263万 | +0.99% | 7.71 | 0.32 |
| 04/04 | 415 | 422 | 407 | 410 | +0.24% | 45,100 | 23億8427万 | +1.49% | 7.75 | 0.33 |
| 04/03 | 404 | 420 | 402 | 409 | +1.24% | 63,000 | 23億7845万 | +1.49% | 7.73 | 0.33 |
| 04/02 | 423 | 435 | 401 | 404 | -4.49% | 123,500 | 23億4937万 | +0.5% | 7.64 | 0.32 |
| 04/01 | 490 | 497 | 423 | 423 | -15.06% | 285,600 | 24億5986万 | +5.49% | 7.99 | 0.34 |
| 03/29 | 484 | 520 | 452 | 498 | +12.16% | 844,800 | 28億9601万 | +24.5% | 9.41 | 0.4 |
| 03/28 | 405 | 485 | 404 | 444 | +9.63% | 965,200 | 25億8199万 | +12.12% | 8.39 | 0.35 |
| 03/27 | 401 | 405 | 395 | 405 | +1% | 10,900 | 23億5519万 | +3.05% | 7.65 | 0.32 |
| 03/26 | 400 | 401 | 394 | 401 | +2.04% | 14,900 | 23億3193万 | +2.04% | 7.58 | 0.32 |
| 03/25 | 390 | 397 | 390 | 393 | 0% | 10,400 | 22億8541万 | +0.26% | 7.43 | 0.31 |
| 03/22 | 398 | 398 | 390 | 393 | -1.01% | 20,700 | 22億8541万 | +0.26% | 7.43 | 0.31 |
| 03/20 | 398 | 402 | 397 | 397 | +0.51% | 5,700 | 23億867万 | +1.28% | 7.5 | 0.32 |
| 03/19 | 400 | 404 | 395 | 395 | -1.99% | 9,200 | 22億9704万 | +0.77% | 7.47 | 0.31 |
| 03/18 | 403 | 405 | 402 | 403 | +0.25% | 3,800 | 23億4356万 | +2.81% | 7.62 | 0.32 |
| 03/15 | 410 | 410 | 400 | 402 | +1.01% | 18,400 | 23億3774万 | +2.81% | 7.6 | 0.32 |
| 03/14 | 406 | 410 | 398 | 398 | -0.5% | 14,900 | 23億1448万 | +1.79% | 7.52 | 0.32 |
| 03/13 | 395 | 403 | 394 | 400 | +1.27% | 19,500 | 23億2611万 | +2.3% | 7.56 | 0.32 |
| 03/12 | 393 | 398 | 393 | 395 | +1.28% | 9,100 | 22億9704万 | +1.02% | 7.47 | 0.31 |
| 03/11 | 391 | 392 | 388 | 390 | +0.78% | 2,600 | 22億6796万 | -0.26% | 7.37 | 0.31 |
| 03/08 | 389 | 391 | 385 | 387 | -1.02% | 10,100 | 22億5051万 | -1.02% | 7.31 | 0.31 |
| 03/07 | 392 | 394 | 387 | 391 | -0.76% | 22,400 | 22億7377万 | -0.26% | 7.39 | 0.31 |
| 03/06 | 394 | 398 | 393 | 394 | +0.25% | 7,000 | 22億9122万 | +0.51% | 7.45 | 0.31 |
| 03/05 | 393 | 394 | 389 | 393 | 0% | 4,600 | 22億8541万 | +0.26% | 7.43 | 0.31 |
| 03/04 | 387 | 393 | 385 | 393 | +1.81% | 21,700 | 22億8541万 | +0.26% | 7.43 | 0.31 |
| 03/01 | 385 | 389 | 385 | 386 | +0.26% | 5,400 | 22億4470万 | -1.53% | 7.3 | 0.31 |
| 02/28 | 390 | 390 | 383 | 385 | -0.77% | 8,700 | 22億3888万 | -2.04% | 7.28 | 0.31 |
| 02/27 | 392 | 392 | 387 | 388 | 0% | 6,700 | 22億5633万 | -1.27% | 7.33 | 0.31 |
| 02/26 | 391 | 391 | 388 | 388 | -0.51% | 2,800 | 22億5633万 | -1.52% | 7.33 | 0.31 |
| 02/25 | 392 | 395 | 390 | 390 | -0.26% | 9,800 | 22億6796万 | -1.02% | 7.37 | 0.31 |
| 02/22 | 388 | 391 | 387 | 391 | +0.51% | 5,200 | 22億7377万 | -1.01% | 7.39 | 0.31 |
| 02/21 | 390 | 392 | 389 | 389 | -0.26% | 1,600 | 22億6214万 | -1.52% | 7.35 | 0.31 |
| 02/20 | 391 | 391 | 387 | 390 | +0.52% | 6,100 | 22億6796万 | -1.52% | 7.37 | 0.31 |
| 02/19 | 392 | 392 | 385 | 388 | -1.02% | 5,900 | 22億5633万 | -2.02% | 7.33 | 0.31 |
| 02/18 | 388 | 392 | 387 | 392 | +1.29% | 13,500 | 22億7959万 | -1.26% | 7.41 | 0.31 |
| 02/15 | 388 | 389 | 387 | 387 | -1.28% | 1,800 | 22億5051万 | -2.76% | 7.31 | 0.31 |
| 02/14 | 390 | 395 | 388 | 392 | +1.03% | 2,900 | 22億7959万 | -1.51% | 7.41 | 0.31 |
| 02/13 | 393 | 393 | 388 | 388 | -1.27% | 7,400 | 22億5633万 | -2.51% | 7.33 | 0.31 |
| 02/12 | 390 | 394 | 390 | 393 | +0.77% | 7,000 | 22億8541万 | -1.01% | 7.43 | 0.31 |
| 02/08 | 397 | 397 | 388 | 390 | -0.76% | 6,000 | 22億6796万 | -1.52% | 7.37 | 0.31 |
| 02/07 | 396 | 396 | 393 | 393 | -1.01% | 1,200 | 22億8541万 | -0.51% | 7.43 | 0.31 |
| 02/06 | 398 | 401 | 397 | 397 | -1.49% | 5,200 | 23億867万 | +0.51% | 7.5 | 0.32 |
| 02/05 | 400 | 404 | 395 | 403 | +1% | 8,700 | 23億4356万 | +2.28% | 7.62 | 0.32 |
| 02/04 | 400 | 401 | 395 | 399 | -0.25% | 5,300 | 23億2030万 | +1.53% | 7.54 | 0.32 |
| 02/01 | 397 | 400 | 393 | 400 | +1.27% | 3,400 | 23億2611万 | +1.52% | 7.56 | 0.32 |
| 01/31 | 393 | 400 | 389 | 395 | +1.8% | 10,900 | 22億9704万 | 0% | 7.47 | 0.31 |
| 01/30 | 400 | 400 | 387 | 388 | -3% | 13,200 | 22億5633万 | -2.27% | 7.33 | 0.31 |
| 01/29 | 399 | 400 | 397 | 400 | +0.76% | 600 | 23億2611万 | +0.25% | 7.56 | 0.32 |
| 01/28 | 398 | 399 | 397 | 397 | 0% | 4,200 | 23億867万 | -1% | 7.5 | 0.32 |
| 01/25 | 400 | 401 | 397 | 397 | -0.25% | 7,300 | 23億867万 | -1.73% | 7.5 | 0.32 |
| 01/24 | 400 | 400 | 397 | 398 | -0.5% | 2,900 | 23億1448万 | -2.21% | 7.52 | 0.32 |
| 01/23 | 398 | 400 | 392 | 400 | +0.5% | 5,600 | 23億2611万 | -2.2% | 7.56 | 0.32 |
| 01/22 | 398 | 404 | 397 | 398 | +0.25% | 16,100 | 23億1448万 | -3.16% | 7.52 | 0.32 |
| 01/21 | 405 | 405 | 397 | 397 | -1.73% | 9,900 | 23億867万 | -4.11% | 7.5 | 0.32 |
| 01/18 | 404 | 404 | 397 | 404 | -0.49% | 8,400 | 23億4937万 | -3.12% | 7.64 | 0.32 |
| 01/17 | 405 | 411 | 398 | 406 | +1.5% | 13,900 | 23億6100万 | -3.1% | 7.67 | 0.32 |
| 01/16 | 394 | 402 | 394 | 400 | -0.25% | 22,800 | 23億2611万 | -4.99% | 7.56 | 0.32 |
| 01/15 | 406 | 415 | 397 | 401 | -0.74% | 17,300 | 23億3193万 | -5.42% | 7.58 | 0.32 |
| 01/11 | 430 | 438 | 401 | 404 | -4.49% | 34,400 | 23億4937万 | -5.39% | 7.64 | 0.32 |
| 01/10 | 405 | 450 | 395 | 423 | +8.18% | 186,500 | 24億5986万 | -1.4% | 7.99 | 0.34 |
| 01/09 | 401 | 418 | 380 | 391 | +3.71% | 63,900 | 22億7377万 | -9.28% | 7.39 | 0.31 |
| 01/08 | 375 | 379 | 372 | 377 | +0.8% | 25,500 | 21億9236万 | -13.13% | 7.13 | 0.3 |
| 01/07 | 375 | 378 | 371 | 374 | +1.63% | 8,900 | 21億7491万 | -14.42% | 7.07 | 0.3 |
| 01/04 | 373 | 373 | 363 | 368 | -2.13% | 12,000 | 21億4002万 | -16.55% | 6.96 | 0.29 |
| 2018 |
| 12/28 | 378 | 379 | 373 | 376 | -0.27% | 7,700 | 21億8655万 | -15.51% | 15.53 | 0.31 |
| 12/27 | 380 | 380 | 370 | 377 | +2.72% | 8,800 | 21億9236万 | -15.85% | 15.57 | 0.31 |
| 12/26 | 365 | 373 | 363 | 367 | -6.14% | 23,900 | 21億3421万 | -18.81% | 15.16 | 0.3 |
| 12/25 | 391 | 408 | 381 | 391 | -6.68% | 47,900 | 22億7377万 | -14.44% | 16.15 | 0.32 |
| 12/21 | 422 | 426 | 411 | 419 | -0.24% | 63,000 | 24億3660万 | -9.11% | 17.31 | 0.34 |
| 12/20 | 441 | 447 | 417 | 420 | -6.25% | 86,700 | 24億4242万 | -9.29% | 17.35 | 0.34 |
| 12/19 | 448 | 455 | 445 | 448 | -0.44% | 13,000 | 26億525万 | -3.86% | 18.51 | 0.37 |
| 12/18 | 450 | 456 | 450 | 450 | -0.88% | 61,600 | 26億1688万 | -3.85% | 18.59 | 0.37 |
| 12/17 | 456 | 459 | 453 | 454 | -1.3% | 37,200 | 26億4014万 | -3.4% | 18.76 | 0.37 |
| 12/14 | 467 | 467 | 460 | 460 | -0.86% | 42,400 | 26億7503万 | -2.34% | 19 | 0.38 |
| 12/13 | 462 | 464 | 460 | 464 | 0% | 19,000 | 26億9829万 | -1.9% | 19.17 | 0.38 |
| 12/12 | 447 | 466 | 447 | 464 | +3.34% | 28,900 | 26億9829万 | -2.11% | 19.17 | 0.38 |
| 12/11 | 457 | 463 | 446 | 449 | -2.39% | 15,300 | 26億1106万 | -5.47% | 18.55 | 0.37 |
| 12/10 | 461 | 467 | 456 | 460 | -1.5% | 11,300 | 26億7503万 | -3.56% | 19 | 0.38 |
| 12/07 | 463 | 468 | 463 | 467 | +0.65% | 24,100 | 27億1574万 | -2.3% | 19.29 | 0.38 |
| 12/06 | 462 | 467 | 462 | 464 | -0.64% | 4,900 | 26億9829万 | -2.93% | 19.17 | 0.38 |
| 12/05 | 467 | 467 | 460 | 467 | -0.21% | 25,900 | 27億1574万 | -2.51% | 19.29 | 0.38 |
| 12/04 | 470 | 472 | 459 | 468 | -1.06% | 26,300 | 27億2155万 | -2.3% | 19.33 | 0.38 |
| 12/03 | 469 | 476 | 468 | 473 | +1.72% | 34,700 | 27億5063万 | -1.25% | 19.54 | 0.39 |
| 11/30 | 464 | 470 | 464 | 465 | -0.85% | 7,700 | 27億411万 | -2.92% | 19.21 | 0.38 |
| 11/29 | 465 | 469 | 463 | 469 | +0.86% | 18,200 | 27億2737万 | -2.09% | 19.38 | 0.38 |
| 11/28 | 462 | 470 | 462 | 465 | +1.53% | 17,400 | 27億411万 | -3.13% | 19.21 | 0.38 |
| 11/27 | 465 | 466 | 458 | 458 | 0% | 14,000 | 26億6340万 | -4.98% | 18.92 | 0.38 |
| 11/26 | 465 | 465 | 455 | 458 | -1.51% | 17,800 | 26億6340万 | -5.18% | 18.92 | 0.38 |
| 11/22 | 475 | 475 | 449 | 465 | -0.43% | 25,300 | 27億411万 | -4.12% | 19.21 | 0.38 |
| 11/21 | 470 | 470 | 460 | 467 | -0.21% | 17,000 | 27億1574万 | -3.91% | 19.29 | 0.38 |
| 11/20 | 489 | 489 | 468 | 468 | -4.68% | 19,100 | 27億2155万 | -3.9% | 19.33 | 0.38 |
| 11/19 | 487 | 492 | 485 | 491 | +1.03% | 2,300 | 28億5530万 | +0.61% | 20.28 | 0.4 |
