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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 290 | 290 | 288 | 289 | +0.63% | 5,000 | 101億1377万 | +2.05% | 9.09 | 0.71 |
| 03/28 | 290 | 291 | 282 | 287 | -0.83% | 25,500 | 100億5074万 | +1.77% | 9.04 | 0.7 |
| 03/27 | 288 | 291 | 287 | 289 | -1.96% | 23,500 | 101億3478万 | +2.62% | 9.11 | 0.71 |
| 03/26 | 291 | 295 | 288 | 295 | +3.65% | 98,000 | 103億3790万 | +5.05% | 9.3 | 0.72 |
| 03/25 | 286 | 292 | 282 | 285 | -2.06% | 60,000 | 99億7369万 | +1.71% | 8.97 | 0.7 |
| 03/22 | 287 | 291 | 285 | 291 | +0.83% | 20,000 | 101億8381万 | +3.86% | 9.16 | 0.71 |
| 03/20 | 284 | 291 | 284 | 288 | +1.55% | 28,500 | 100億9976万 | +3.37% | 9.08 | 0.71 |
| 03/19 | 286 | 286 | 281 | 284 | -0.42% | 50,500 | 99億4568万 | +2.16% | 8.94 | 0.7 |
| 03/18 | 281 | 285 | 281 | 285 | +1.42% | 66,500 | 99億8770万 | +2.59% | 8.98 | 0.7 |
| 03/15 | 277 | 281 | 277 | 281 | +1.37% | 88,000 | 98億4762万 | +1.15% | 8.85 | 0.69 |
| 03/14 | 282 | 282 | 277 | 277 | -0.93% | 8,500 | 97億1454万 | +0.14% | 8.73 | 0.68 |
| 03/13 | 280 | 281 | 279 | 280 | -0.57% | 5,500 | 98億560万 | +1.08% | 8.82 | 0.69 |
| 03/12 | 279 | 282 | 279 | 282 | +0.79% | 14,500 | 98億6163万 | +1.66% | 8.87 | 0.69 |
| 03/11 | 278 | 280 | 278 | 279 | +0.22% | 5,000 | 97億8458万 | +1.23% | 8.8 | 0.68 |
| 03/08 | 279 | 280 | 277 | 279 | +0.14% | 19,500 | 97億6357万 | +1.01% | 8.78 | 0.68 |
| 03/07 | 276 | 280 | 276 | 278 | -0.71% | 27,000 | 97億4956万 | +0.87% | 8.77 | 0.68 |
| 03/06 | 283 | 284 | 280 | 280 | -0.14% | 9,000 | 98億1960万 | +1.96% | 8.83 | 0.69 |
| 03/05 | 284 | 284 | 279 | 281 | -0.43% | 12,000 | 98億3361万 | +2.11% | 8.84 | 0.69 |
| 03/04 | 279 | 283 | 279 | 282 | +1.08% | 20,000 | 98億7564万 | +2.55% | 8.88 | 0.69 |
| 03/01 | 285 | 286 | 278 | 279 | -2.24% | 20,000 | 97億7058万 | +1.45% | 8.79 | 0.68 |
| 02/28 | 280 | 285 | 280 | 285 | +0.07% | 14,500 | 99億9470万 | +4.16% | 8.99 | 0.7 |
| 02/27 | 279 | 287 | 279 | 285 | +2.15% | 22,500 | 99億8770万 | +4.09% | 8.98 | 0.7 |
| 02/26 | 278 | 280 | 278 | 279 | +0.79% | 13,500 | 97億7758万 | +1.9% | 8.79 | 0.68 |
| 02/25 | 273 | 277 | 273 | 277 | +0.95% | 9,500 | 97億54万 | +1.09% | 8.72 | 0.68 |
| 02/22 | 276 | 276 | 274 | 274 | +0.37% | 5,500 | 96億948万 | +0.15% | 8.64 | 0.67 |
| 02/21 | 272 | 273 | 272 | 273 | -0.36% | 5,500 | 95億7446万 | -0.22% | 8.61 | 0.67 |
| 02/20 | 272 | 275 | 272 | 274 | +1.11% | 18,000 | 96億948万 | +0.15% | 8.64 | 0.67 |
| 02/19 | 277 | 278 | 271 | 271 | -2.23% | 14,000 | 95億442万 | -0.95% | 8.55 | 0.66 |
| 02/18 | 277 | 278 | 272 | 278 | +1.68% | 10,500 | 97億2155万 | +1.31% | 8.74 | 0.68 |
| 02/15 | 270 | 273 | 269 | 273 | +0.74% | 5,500 | 95億6046万 | 0% | 8.6 | 0.67 |
| 02/14 | 268 | 271 | 268 | 271 | -0.07% | 10,500 | 94億9042万 | -0.37% | 8.53 | 0.66 |
| 02/13 | 272 | 278 | 271 | 271 | -0.59% | 7,500 | 94億9742万 | -0.29% | 8.54 | 0.66 |
| 02/12 | 278 | 278 | 272 | 273 | -0.29% | 7,500 | 95億5345万 | +0.29% | 8.59 | 0.67 |
| 02/08 | 270 | 276 | 270 | 274 | +0.74% | 4,500 | 95億8147万 | +0.59% | 8.62 | 0.67 |
| 02/07 | 272 | 277 | 270 | 272 | -0.51% | 9,500 | 95億1143万 | -0.15% | 8.55 | 0.67 |
| 02/06 | 275 | 278 | 272 | 273 | -1.37% | 6,000 | 95億6046万 | +0.37% | 8.6 | 0.67 |
| 02/05 | 270 | 278 | 270 | 277 | +1.84% | 5,000 | 96億9353万 | +2.52% | 8.72 | 0.68 |
| 02/04 | 271 | 276 | 271 | 272 | +0.3% | 9,000 | 95億1843万 | +1.42% | 8.56 | 0.67 |
| 02/01 | 276 | 276 | 271 | 271 | +0.37% | 7,500 | 94億9042万 | +1.12% | 8.53 | 0.66 |
| 01/31 | 272 | 272 | 269 | 270 | +0.07% | 11,500 | 94億5540万 | +1.12% | 8.5 | 0.66 |
| 01/30 | 279 | 279 | 270 | 270 | -1.24% | 12,500 | 94億4839万 | +1.05% | 8.5 | 0.66 |
| 01/29 | 273 | 273 | 273 | 273 | +0.44% | 2,500 | 95億6746万 | +2.32% | 8.6 | 0.67 |
| 01/28 | 280 | 280 | 272 | 272 | -1.31% | 14,000 | 95億2544万 | +1.49% | 8.56 | 0.67 |
| 01/25 | 275 | 279 | 275 | 276 | +0.29% | 11,000 | 96億5151万 | +2.84% | 8.68 | 0.67 |
| 01/24 | 278 | 281 | 273 | 275 | -0.79% | 12,000 | 96億2349万 | +2.54% | 8.65 | 0.67 |
| 01/23 | 276 | 279 | 273 | 277 | -0.22% | 6,500 | 97億54万 | +3.36% | 8.72 | 0.68 |
| 01/22 | 278 | 279 | 273 | 278 | -0.07% | 15,500 | 97億2155万 | +3.58% | 8.74 | 0.68 |
| 01/21 | 278 | 280 | 276 | 278 | +1.17% | 7,000 | 97億2855万 | +3.66% | 8.75 | 0.68 |
| 01/18 | 274 | 277 | 274 | 275 | -0.58% | 7,000 | 96億1649万 | +2.08% | 8.65 | 0.67 |
| 01/17 | 270 | 276 | 270 | 276 | +0.36% | 6,000 | 96億7252万 | +2.68% | 8.7 | 0.68 |
| 01/16 | 276 | 276 | 275 | 275 | +0.95% | 2,500 | 96億3750万 | +2.3% | 8.67 | 0.67 |
| 01/15 | 276 | 276 | 270 | 273 | +1.11% | 6,500 | 95億4645万 | +0.96% | 8.58 | 0.67 |
| 01/11 | 257 | 272 | 257 | 270 | +5.15% | 27,000 | 94億4139万 | -0.15% | 8.49 | 0.66 |
| 01/10 | 261 | 268 | 256 | 256 | -2.66% | 20,000 | 89億7912万 | -5.39% | 8.07 | 0.63 |
| 01/09 | 268 | 268 | 263 | 263 | -2.01% | 9,500 | 92億2426万 | -3.16% | 8.29 | 0.65 |
| 01/08 | 266 | 272 | 266 | 269 | +0.37% | 14,000 | 94億1337万 | -1.54% | 8.46 | 0.66 |
| 01/07 | 277 | 277 | 267 | 268 | -1.03% | 23,000 | 93億7835万 | -2.26% | 8.43 | 0.66 |
| 01/04 | 270 | 273 | 266 | 271 | -1.6% | 20,000 | 94億7641万 | -1.6% | 8.52 | 0.66 |
| 2018 |
| 12/28 | 278 | 278 | 265 | 275 | +6.26% | 45,000 | 96億3050万 | 0% | 8.66 | 0.67 |
| 12/27 | 240 | 276 | 240 | 259 | +12.33% | 109,000 | 90億6317万 | -6.23% | 8.15 | 0.63 |
| 12/26 | 267 | 267 | 230 | 230 | -2.95% | 49,500 | 80億6860万 | -16.82% | 7.26 | 0.56 |
| 12/25 | 217 | 245 | 217 | 237 | -6.24% | 59,000 | 83億1374万 | -14.91% | 7.48 | 0.58 |
| 12/21 | 260 | 268 | 251 | 253 | -2.69% | 47,500 | 88億6706万 | -9.89% | 7.97 | 0.62 |
| 12/20 | 267 | 272 | 260 | 260 | -4.62% | 33,000 | 91億1220万 | -8.06% | 8.19 | 0.64 |
| 12/19 | 271 | 274 | 269 | 273 | +0.74% | 17,500 | 95億5345万 | -3.94% | 8.59 | 0.67 |
| 12/18 | 278 | 278 | 271 | 271 | -3.01% | 20,000 | 94億8341万 | -4.98% | 8.53 | 0.66 |
| 12/17 | 280 | 280 | 277 | 279 | -0.43% | 10,500 | 97億7758万 | -2.38% | 8.79 | 0.68 |
| 12/14 | 284 | 288 | 280 | 280 | +0.79% | 29,500 | 98億1960万 | -2.3% | 8.83 | 0.69 |
| 12/13 | 277 | 288 | 277 | 278 | -1% | 32,000 | 97億4256万 | -3.4% | 8.76 | 0.68 |
| 12/12 | 282 | 282 | 277 | 281 | +1.89% | 17,500 | 98億4062万 | -2.77% | 8.85 | 0.69 |
| 12/11 | 281 | 281 | 273 | 276 | -1.64% | 28,500 | 96億5851万 | -4.9% | 8.68 | 0.68 |
| 12/10 | 284 | 288 | 280 | 280 | -1.54% | 18,000 | 98億1960万 | -3.64% | 8.83 | 0.69 |
| 12/07 | 285 | 285 | 284 | 285 | -0.21% | 11,500 | 99億7369万 | -2.47% | 8.97 | 0.7 |
| 12/06 | 285 | 289 | 284 | 285 | +0.21% | 15,500 | 99億9470万 | -2.59% | 8.99 | 0.7 |
| 12/05 | 284 | 290 | 284 | 285 | -0.97% | 8,500 | 99億7369万 | -3.13% | 8.97 | 0.7 |
| 12/04 | 287 | 290 | 287 | 288 | -0.07% | 6,000 | 100億7175万 | -2.51% | 9.06 | 0.7 |
| 12/03 | 293 | 293 | 288 | 288 | +0.21% | 7,000 | 100億7875万 | -2.44% | 9.06 | 0.7 |
| 11/30 | 284 | 290 | 284 | 287 | +0.77% | 10,500 | 100億5774万 | -2.64% | 9.04 | 0.7 |
| 11/29 | 283 | 289 | 283 | 285 | +0.56% | 12,000 | 99億8070万 | -3.39% | 8.97 | 0.7 |
| 11/28 | 284 | 285 | 283 | 283 | -0.84% | 14,500 | 99億2466万 | -4.26% | 8.92 | 0.69 |
| 11/27 | 285 | 287 | 284 | 286 | -0.56% | 9,500 | 100億871万 | -3.77% | 9 | 0.7 |
| 11/26 | 293 | 293 | 287 | 287 | -0.48% | 4,500 | 100億6474万 | -3.23% | 9.05 | 0.7 |
| 11/22 | 289 | 289 | 286 | 289 | +1.55% | 6,000 | 101億1377万 | -3.09% | 9.09 | 0.71 |
| 11/21 | 282 | 284 | 282 | 284 | -0.42% | 4,000 | 99億5968万 | -4.56% | 8.96 | 0.7 |
| 11/20 | 289 | 289 | 280 | 286 | -1.45% | 19,000 | 100億171万 | -4.16% | 8.99 | 0.7 |
| 11/19 | 289 | 291 | 289 | 290 | -0.14% | 7,000 | 101億4879万 | -3.08% | 9.13 | 0.71 |
| 11/16 | 292 | 297 | 290 | 290 | -0.55% | 10,000 | 101億6280万 | -2.94% | 9.14 | 0.71 |
| 11/15 | 291 | 293 | 291 | 292 | +0.14% | 3,000 | 102億1883万 | -2.41% | 9.19 | 0.71 |
| 11/14 | 292 | 292 | 290 | 291 | -0.21% | 21,000 | 102億482万 | -2.54% | 9.18 | 0.71 |
| 11/13 | 295 | 295 | 292 | 292 | -1.02% | 10,000 | 102億2584万 | -2.34% | 9.19 | 0.72 |
| 11/12 | 302 | 303 | 295 | 295 | -4.59% | 58,500 | 103億3090万 | -1.67% | 9.29 | 0.72 |
| 11/09 | 304 | 309 | 304 | 309 | +0.52% | 19,000 | 108億2818万 | +3.07% | 9.74 | 0.76 |
| 11/08 | 305 | 310 | 305 | 308 | +0.98% | 9,500 | 107億7215万 | +2.19% | 9.69 | 0.75 |
| 11/07 | 302 | 310 | 302 | 305 | +0.53% | 9,500 | 106億6709万 | +1.2% | 9.59 | 0.75 |
| 11/06 | 303 | 305 | 302 | 303 | -0.66% | 9,500 | 106億1106万 | +0.66% | 9.54 | 0.74 |
| 11/05 | 306 | 307 | 304 | 305 | -0.26% | 10,500 | 106億8110万 | +1.33% | 9.6 | 0.75 |
| 11/02 | 309 | 309 | 303 | 306 | +1.46% | 14,500 | 107億911万 | +1.26% | 9.63 | 0.75 |
| 11/01 | 303 | 307 | 301 | 301 | -2.08% | 20,500 | 105億5502万 | -0.2% | 9.49 | 0.74 |
| 10/31 | 305 | 309 | 303 | 308 | +0.79% | 12,500 | 107億7915万 | +1.58% | 9.69 | 0.75 |
| 10/30 | 295 | 305 | 295 | 305 | +2.97% | 33,500 | 106億9510万 | +0.79% | 9.62 | 0.75 |
