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 | 398 | 405 | 398 | 400 | 0% | 6,600 | 22億7712万 | +2.56% | 108.91 | 1.8 |
| 03/28 | 401 | 406 | 400 | 400 | -1.23% | 11,700 | 22億7712万 | +2.56% | 108.91 | 1.8 |
| 03/27 | 399 | 405 | 392 | 405 | +1.5% | 4,900 | 23億558万 | +3.85% | 110.27 | 1.82 |
| 03/26 | 386 | 399 | 386 | 399 | +3.37% | 4,100 | 22億7142万 | +2.31% | 108.64 | 1.79 |
| 03/25 | 382 | 394 | 381 | 386 | -1.03% | 5,600 | 21億9742万 | -1.03% | 105.1 | 1.73 |
| 03/22 | 397 | 401 | 390 | 390 | -2.99% | 11,000 | 22億2019万 | -0.26% | 106.19 | 1.75 |
| 03/20 | 391 | 403 | 391 | 402 | +2.81% | 4,100 | 22億8850万 | +2.55% | 109.46 | 1.81 |
| 03/19 | 399 | 402 | 391 | 391 | -2.98% | 9,900 | 22億2588万 | -0.76% | 106.46 | 1.76 |
| 03/18 | 395 | 408 | 392 | 403 | +1.77% | 11,300 | 22億9419万 | +2.03% | 109.73 | 1.81 |
| 03/15 | 394 | 414 | 391 | 396 | +2.59% | 28,300 | 22億5434万 | 0% | 107.82 | 1.78 |
| 03/14 | 396 | 405 | 386 | 386 | -0.52% | 18,100 | 21億9742万 | -2.77% | 105.1 | 1.73 |
| 03/13 | 399 | 399 | 386 | 388 | -0.77% | 8,300 | 22億880万 | -2.76% | 105.65 | 1.74 |
| 03/12 | 359 | 405 | 359 | 391 | +10.14% | 37,700 | 22億2588万 | -2.49% | 106.46 | 1.76 |
| 03/11 | 354 | 374 | 352 | 355 | -0.28% | 21,400 | 20億2094万 | -11.91% | 96.66 | 1.59 |
| 03/08 | 367 | 367 | 349 | 356 | -5.07% | 48,500 | 20億2663万 | -12.32% | 96.93 | 1.6 |
| 03/07 | 380 | 382 | 372 | 375 | -2.09% | 18,100 | 21億3480万 | -8.54% | 102.11 | 1.68 |
| 03/06 | 386 | 388 | 380 | 383 | -1.03% | 11,000 | 21億8034万 | -6.81% | 104.28 | 1.72 |
| 03/05 | 391 | 395 | 387 | 387 | -1.28% | 17,700 | 22億311万 | -6.3% | 105.37 | 1.74 |
| 03/04 | 400 | 419 | 392 | 392 | -2% | 39,500 | 22億3157万 | -5.31% | 106.73 | 1.76 |
| 03/01 | 413 | 413 | 400 | 400 | -1.96% | 6,600 | 22億7712万 | -3.61% | 108.91 | 1.8 |
| 02/28 | 392 | 409 | 392 | 408 | +3.82% | 14,000 | 23億2266万 | -1.92% | 111.09 | 1.83 |
| 02/27 | 376 | 397 | 376 | 393 | +4.52% | 20,300 | 22億3727万 | -5.76% | 107.01 | 1.77 |
| 02/26 | 386 | 398 | 373 | 376 | -2.59% | 37,100 | 21億4049万 | -9.83% | 102.38 | 1.69 |
| 02/25 | 371 | 386 | 370 | 386 | -2.28% | 86,900 | 21億9742万 | -7.88% | 105.1 | 1.73 |
| 02/22 | 403 | 405 | 390 | 395 | -1.74% | 22,400 | 22億4865万 | -5.95% | 107.55 | 1.77 |
| 02/21 | 410 | 410 | 400 | 402 | -0.99% | 10,200 | 22億8850万 | -4.29% | 109.46 | 1.81 |
| 02/20 | 405 | 410 | 403 | 406 | 0% | 22,500 | 23億1127万 | -3.33% | 110.55 | 1.82 |
| 02/19 | 419 | 420 | 404 | 406 | -0.49% | 12,300 | 23億1127万 | -3.1% | 110.55 | 1.82 |
| 02/18 | 405 | 419 | 405 | 408 | -0.49% | 13,400 | 23億2266万 | -2.16% | 111.09 | 1.83 |
| 02/15 | 403 | 416 | 400 | 410 | +1.99% | 19,800 | 23億3404万 | -1.44% | 111.64 | 1.84 |
| 02/14 | 424 | 432 | 401 | 402 | -10.27% | 58,600 | 22億8850万 | -3.13% | 109.46 | 1.81 |
| 02/13 | 433 | 448 | 427 | 448 | +3.46% | 18,400 | 25億5037万 | +7.95% | 121.98 | 2.01 |
| 02/12 | 417 | 433 | 417 | 433 | +4.09% | 13,300 | 24億6498万 | +5.1% | 117.9 | 1.94 |
| 02/08 | 420 | 421 | 403 | 416 | -3.03% | 26,000 | 23億6820万 | +1.71% | 113.27 | 1.87 |
| 02/07 | 435 | 435 | 420 | 429 | -2.94% | 18,100 | 24億4221万 | +5.67% | 116.81 | 1.93 |
| 02/06 | 441 | 442 | 427 | 442 | +2.08% | 14,000 | 25億1621万 | +9.41% | 120.35 | 1.99 |
| 02/05 | 436 | 458 | 432 | 433 | +1.64% | 18,200 | 24億6498万 | +8.52% | 117.9 | 1.94 |
| 02/04 | 426 | 435 | 420 | 426 | -3.62% | 54,400 | 24億2513万 | +8.12% | 115.99 | 1.91 |
| 02/01 | 440 | 453 | 436 | 442 | -0.67% | 24,700 | 25億1621万 | +13.33% | 120.35 | 1.99 |
| 01/31 | 419 | 447 | 419 | 445 | +6.46% | 28,000 | 25億3329万 | +14.69% | 121.17 | 2 |
| 01/30 | 419 | 426 | 415 | 418 | -3.46% | 58,600 | 23億7959万 | +8.29% | 113.81 | 1.88 |
| 01/29 | 413 | 493 | 401 | 433 | +4.84% | 930,700 | 24億6498万 | +12.47% | 117.9 | 1.94 |
| 01/28 | 415 | 421 | 409 | 413 | -0.96% | 9,600 | 23億5112万 | +7.55% | 112.45 | 1.85 |
| 01/25 | 415 | 419 | 406 | 417 | -1.88% | 25,400 | 23億7389万 | +8.31% | 113.54 | 1.87 |
| 01/24 | 414 | 425 | 414 | 425 | +2.66% | 23,000 | 24億1944万 | +10.1% | 115.72 | 1.91 |
| 01/23 | 401 | 415 | 401 | 414 | +2.99% | 6,600 | 23億5681万 | +6.98% | 112.72 | 1.86 |
| 01/22 | 414 | 414 | 401 | 402 | -2.9% | 6,900 | 22億8850万 | +3.34% | 109.46 | 1.81 |
| 01/21 | 416 | 430 | 412 | 414 | -0.24% | 10,500 | 23億5681万 | +5.61% | 112.72 | 1.86 |
| 01/18 | 399 | 416 | 399 | 415 | +3.75% | 15,100 | 23億6251万 | +5.06% | 113 | 1.86 |
| 01/17 | 390 | 409 | 390 | 400 | +0.76% | 12,700 | 22億7712万 | +0.25% | 108.91 | 1.8 |
| 01/16 | 380 | 397 | 378 | 397 | +4.47% | 7,200 | 22億6004万 | -1.49% | 108.1 | 1.78 |
| 01/15 | 380 | 383 | 376 | 380 | +2.15% | 2,700 | 21億6326万 | -6.86% | 103.47 | 1.71 |
| 01/11 | 379 | 379 | 370 | 372 | -0.8% | 3,000 | 21億1772万 | -10.14% | 101.29 | 1.67 |
| 01/10 | 373 | 380 | 370 | 375 | -2.6% | 10,600 | 21億3480万 | -10.71% | 102.11 | 1.68 |
| 01/09 | 383 | 390 | 382 | 385 | -1.53% | 15,600 | 21億9172万 | -9.62% | 104.83 | 1.73 |
| 01/08 | 383 | 398 | 372 | 391 | 0% | 36,200 | 22億2588万 | -9.28% | 106.46 | 1.76 |
| 01/07 | 360 | 391 | 350 | 391 | +12.03% | 32,700 | 22億2588万 | -10.32% | 106.46 | 1.76 |
| 01/04 | 349 | 349 | 327 | 349 | -0.57% | 41,800 | 19億8678万 | -20.86% | 95.03 | 1.57 |
| 2018 |
| 12/28 | 350 | 356 | 345 | 351 | -2.23% | 33,800 | 19億9817万 | -21.3% | 95.57 | 1.58 |
| 12/27 | 357 | 361 | 339 | 359 | +13.25% | 49,600 | 20億4371万 | -20.58% | 97.75 | 1.61 |
| 12/26 | 333 | 336 | 301 | 317 | +2.59% | 73,500 | 18億461万 | -30.63% | 86.31 | 1.42 |
| 12/25 | 361 | 361 | 292 | 309 | -10.43% | 214,700 | 17億5907万 | -33.55% | 84.14 | 1.39 |
| 12/21 | 390 | 395 | 337 | 345 | -9.92% | 83,800 | 19億6401万 | -27.06% | 93.94 | 1.55 |
| 12/20 | 398 | 403 | 378 | 383 | -5.67% | 24,700 | 21億8034万 | -19.87% | 104.28 | 1.72 |
| 12/19 | 384 | 448 | 382 | 406 | +4.37% | 79,400 | 23億1127万 | -15.94% | 110.55 | 1.82 |
| 12/18 | 393 | 404 | 381 | 389 | -2.51% | 67,000 | 22億1449万 | -20.12% | 105.92 | 1.75 |
| 12/17 | 433 | 436 | 399 | 399 | -9.32% | 53,700 | 22億7142万 | -19.07% | 108.64 | 1.79 |
| 12/14 | 452 | 456 | 428 | 440 | -1.35% | 54,900 | 25億483万 | -11.65% | 119.8 | 1.98 |
| 12/13 | 463 | 465 | 446 | 446 | -2.19% | 36,900 | 25億3898万 | -10.98% | 121.44 | 2 |
| 12/12 | 439 | 490 | 439 | 456 | +0.22% | 61,500 | 25億9591万 | -9.34% | 124.16 | 2.05 |
| 12/11 | 472 | 479 | 455 | 455 | -3.19% | 19,200 | 25億9022万 | -9.9% | 123.89 | 2.04 |
| 12/10 | 499 | 500 | 470 | 470 | -5.43% | 13,300 | 26億7561万 | -7.3% | 127.97 | 2.11 |
| 12/07 | 502 | 506 | 486 | 497 | -1% | 21,300 | 28億2932万 | -2.17% | 135.32 | 2.23 |
| 12/06 | 511 | 519 | 494 | 502 | -2.52% | 33,800 | 28億5778万 | -0.99% | 136.69 | 2.25 |
| 12/05 | 513 | 524 | 512 | 515 | -0.77% | 8,500 | 29億3179万 | +1.78% | 140.23 | 2.31 |
| 12/04 | 537 | 538 | 518 | 519 | -1.7% | 10,200 | 29億5456万 | +3.18% | 141.31 | 2.33 |
| 12/03 | 530 | 533 | 527 | 528 | +0.96% | 10,800 | 30億579万 | +5.6% | 143.76 | 2.37 |
| 11/30 | 520 | 528 | 515 | 523 | -0.57% | 12,100 | 29億7733万 | +5.02% | 142.4 | 2.35 |
| 11/29 | 528 | 528 | 514 | 526 | +1.54% | 19,300 | 29億9441万 | +6.26% | 143.22 | 2.36 |
| 11/28 | 518 | 522 | 505 | 518 | +0.19% | 36,400 | 29億4887万 | +4.86% | 141.04 | 2.33 |
| 11/27 | 498 | 528 | 498 | 517 | +4.23% | 32,300 | 29億4317万 | +4.87% | 140.77 | 2.32 |
| 11/26 | 498 | 503 | 490 | 496 | +1.64% | 11,400 | 28億2362万 | +0.61% | 135.05 | 2.23 |
| 11/22 | 490 | 491 | 488 | 488 | +0.41% | 2,300 | 27億7808万 | -1.01% | 132.87 | 2.19 |
| 11/21 | 486 | 489 | 481 | 486 | -1.62% | 13,900 | 27億6670万 | -1.42% | 132.33 | 2.18 |
| 11/20 | 501 | 504 | 486 | 494 | -2.95% | 34,500 | 28億1224万 | +0.2% | 134.51 | 2.22 |
| 11/19 | 506 | 532 | 501 | 509 | -0.78% | 43,300 | 28億9763万 | +3.25% | 138.59 | 2.29 |
| 11/16 | 498 | 562 | 487 | 513 | +6.43% | 467,700 | 29億2040万 | +4.06% | 139.68 | 2.3 |
| 11/15 | 500 | 502 | 475 | 482 | -3.6% | 12,400 | 27億4392万 | -2.03% | 131.24 | 2.16 |
| 11/14 | 502 | 510 | 492 | 500 | -0.99% | 12,500 | 28億4640万 | +1.21% | 136.14 | 2.25 |
| 11/13 | 540 | 540 | 495 | 505 | -4.54% | 33,000 | 28億7486万 | +2.02% | 137.5 | 2.27 |
| 11/12 | 529 | 530 | 525 | 529 | +0.38% | 4,800 | 30億1149万 | +6.65% | 144.04 | 2.38 |
| 11/09 | 525 | 532 | 517 | 527 | +0.96% | 15,600 | 30億10万 | +6.25% | 143.49 | 2.37 |
| 11/08 | 510 | 540 | 510 | 522 | +2.35% | 36,300 | 29億7164万 | +5.45% | 142.13 | 2.34 |
| 11/07 | 489 | 538 | 489 | 510 | +3.45% | 22,500 | 29億332万 | +2.82% | 138.86 | 2.29 |
| 11/06 | 495 | 500 | 486 | 493 | -0.6% | 7,200 | 28億655万 | -0.8% | 134.23 | 2.21 |
| 11/05 | 509 | 522 | 496 | 496 | +0.61% | 31,000 | 28億2362万 | -0.8% | 135.05 | 2.23 |
| 11/02 | 484 | 505 | 484 | 493 | +2.71% | 20,400 | 28億655万 | -1.79% | 134.23 | 2.21 |
| 11/01 | 478 | 490 | 478 | 480 | -0.62% | 7,100 | 27億3254万 | -4.76% | 130.7 | 2.16 |
| 10/31 | 449 | 488 | 447 | 483 | +7.57% | 38,300 | 27億4962万 | -4.55% | 131.51 | 2.17 |
| 10/30 | 432 | 453 | 430 | 449 | +3.7% | 16,700 | 25億5606万 | -11.44% | 122.25 | 2.02 |
