株価チャート
2018/10/22～2019/03/29
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 | 435 | 435 | 429 | 430 | -0.23% | 1,300 | 10億620万 | -2.71% | 10.5 | 0.97 |
| 03/28 | 450 | 450 | 412 | 431 | -4.22% | 6,400 | 10億854万 | -2.49% | 10.53 | 0.97 |
| 03/27 | 452 | 468 | 450 | 450 | -1.96% | 3,900 | 10億5300万 | +1.81% | 10.99 | 1.01 |
| 03/26 | 480 | 480 | 459 | 459 | +0.66% | 3,400 | 10億7406万 | +4.08% | 11.21 | 1.03 |
| 03/25 | 460 | 472 | 452 | 456 | -10.94% | 14,100 | 10億6704万 | +3.64% | 11.14 | 1.03 |
| 03/22 | 451 | 523 | 445 | 512 | +15.58% | 23,000 | 11億9808万 | +16.63% | 12.5 | 1.15 |
| 03/20 | 444 | 444 | 436 | 443 | -1.99% | 1,800 | 10億3662万 | +1.37% | 10.82 | 1 |
| 03/19 | 440 | 452 | 440 | 452 | +2.26% | 400 | 10億5768万 | +3.67% | 11.04 | 1.02 |
| 03/18 | 442 | 442 | 442 | 442 | -1.78% | 800 | 10億3428万 | +1.38% | 10.79 | 1 |
| 03/15 | 431 | 450 | 431 | 450 | +3.21% | 1,800 | 10億5300万 | +3.21% | 10.99 | 1.01 |
| 03/14 | 436 | 436 | 436 | 436 | +3.07% | 200 | 10億2024万 | +0.23% | 10.65 | 0.98 |
| 03/13 | 423 | 423 | 423 | 423 | -1.86% | 100 | 9億8982万 | -2.76% | 10.33 | 0.95 |
| 03/12 | 431 | 431 | 431 | 431 | +0.23% | 300 | 10億854万 | -0.92% | 10.53 | 0.97 |
| 03/11 | 415 | 430 | 415 | 430 | +0.23% | 900 | 10億620万 | -1.15% | 10.5 | 0.97 |
| 03/08 | 433 | 434 | 429 | 429 | -2.5% | 2,300 | 10億386万 | -1.38% | 10.48 | 0.97 |
| 03/07 | 443 | 443 | 440 | 440 | -1.12% | 800 | 10億2960万 | +0.92% | 10.75 | 0.99 |
| 03/04 | 440 | 445 | 438 | 445 | +1.14% | 1,700 | 10億4130万 | +2.06% | 10.87 | 1 |
| 03/01 | 436 | 444 | 436 | 440 | -1.57% | 300 | 10億2960万 | +0.92% | 10.75 | 0.99 |
| 02/28 | 449 | 449 | 445 | 447 | +1.36% | 1,100 | 10億4598万 | +2.52% | 10.92 | 1.01 |
| 02/27 | 438 | 441 | 438 | 441 | +1.15% | 1,300 | 10億3194万 | +1.38% | 10.77 | 0.99 |
| 02/26 | 437 | 437 | 436 | 436 | -0.23% | 1,100 | 10億2024万 | +0.46% | 10.65 | 0.98 |
| 02/25 | 431 | 437 | 431 | 437 | +1.63% | 200 | 10億2258万 | +0.92% | 10.67 | 0.99 |
| 02/22 | 430 | 430 | 430 | 430 | 0% | 100 | 10億620万 | -0.69% | 10.5 | 0.97 |
| 02/20 | 430 | 430 | 430 | 430 | -1.15% | 200 | 10億620万 | -0.46% | 10.5 | 0.97 |
| 02/19 | 433 | 435 | 433 | 435 | +2.35% | 500 | 10億1790万 | +0.46% | 10.62 | 0.98 |
| 02/15 | 434 | 434 | 425 | 425 | -1.85% | 1,200 | 9億9450万 | -1.85% | 10.38 | 0.96 |
| 02/14 | 433 | 433 | 424 | 433 | -0.23% | 8,400 | 10億1322万 | 0% | 10.57 | 0.98 |
| 02/13 | 434 | 443 | 434 | 434 | -0.23% | 2,600 | 10億1556万 | +0.46% | 10.6 | 0.98 |
| 02/12 | 430 | 435 | 430 | 435 | +2.35% | 1,200 | 10億1790万 | +0.69% | 10.62 | 0.98 |
| 02/08 | 426 | 428 | 420 | 425 | -4.92% | 3,300 | 9億9450万 | -1.62% | 10.38 | 0.96 |
| 02/06 | 440 | 447 | 440 | 447 | +1.82% | 300 | 10億4598万 | +3.71% | 10.92 | 1.01 |
| 02/05 | 438 | 439 | 438 | 439 | -1.57% | 300 | 10億2726万 | +2.09% | 10.72 | 0.99 |
| 02/04 | 437 | 446 | 431 | 446 | +3.72% | 600 | 10億4364万 | +3.48% | 10.89 | 1.01 |
| 02/01 | 432 | 433 | 430 | 430 | -0.23% | 600 | 10億620万 | -0.69% | 10.5 | 0.97 |
| 01/31 | 433 | 433 | 427 | 431 | -0.46% | 1,900 | 10億854万 | -1.37% | 10.53 | 0.97 |
| 01/30 | 430 | 445 | 430 | 433 | +0.7% | 2,200 | 10億1322万 | -1.81% | 10.57 | 0.98 |
| 01/29 | 425 | 433 | 422 | 430 | -0.69% | 1,500 | 10億620万 | -3.59% | 10.5 | 0.97 |
| 01/28 | 435 | 435 | 427 | 433 | -0.23% | 3,000 | 10億1322万 | -3.99% | 10.57 | 0.98 |
| 01/25 | 432 | 439 | 432 | 434 | -0.23% | 1,400 | 10億1556万 | -4.62% | 10.6 | 0.98 |
| 01/24 | 447 | 447 | 435 | 435 | -2.9% | 900 | 10億1790万 | -5.43% | 10.62 | 0.98 |
| 01/22 | 447 | 454 | 447 | 448 | +0.45% | 1,200 | 10億4832万 | -3.66% | 10.94 | 1.01 |
| 01/21 | 429 | 450 | 429 | 446 | +4.21% | 6,400 | 10億4364万 | -5.31% | 10.89 | 1.01 |
| 01/18 | 430 | 430 | 428 | 428 | -0.47% | 500 | 10億152万 | -10.46% | 10.45 | 0.97 |
| 01/17 | 430 | 430 | 430 | 430 | +1.42% | 500 | 10億620万 | -11.34% | 10.5 | 0.97 |
| 01/16 | 413 | 424 | 413 | 424 | +1.92% | 2,300 | 9億9216万 | -13.82% | 10.35 | 0.96 |
| 01/15 | 422 | 422 | 416 | 416 | -2.58% | 1,300 | 9億7344万 | -16.63% | 10.16 | 0.94 |
| 01/11 | 424 | 428 | 420 | 427 | +2.64% | 1,400 | 9億9918万 | -15.78% | 10.43 | 0.96 |
| 01/10 | 433 | 433 | 413 | 416 | -6.31% | 1,800 | 9億7344万 | -18.91% | 10.16 | 0.94 |
| 01/09 | 439 | 450 | 439 | 444 | +2.07% | 2,200 | 10億3896万 | -14.78% | 10.84 | 1 |
| 01/08 | 422 | 437 | 422 | 435 | +4.57% | 4,300 | 10億1790万 | -17.61% | 10.62 | 0.98 |
| 01/07 | 416 | 425 | 415 | 416 | 0% | 2,400 | 9億7344万 | -22.24% | 10.16 | 0.94 |
| 01/04 | 425 | 425 | 416 | 416 | -3.48% | 300 | 9億7344万 | -23.25% | 10.16 | 0.94 |
| 2018 |
| 12/28 | 434 | 434 | 424 | 431 | -2.27% | 1,500 | 10億854万 | -21.49% | 10.53 | 0.97 |
| 12/27 | 416 | 449 | 416 | 441 | +8.35% | 2,800 | 10億3194万 | -20.54% | 10.77 | 0.99 |
| 12/26 | 399 | 432 | 392 | 407 | 0% | 10,100 | 9億5238万 | -27.32% | 9.94 | 0.92 |
| 12/25 | 419 | 425 | 400 | 407 | -11.33% | 12,300 | 9億5238万 | -27.96% | 9.94 | 0.92 |
| 12/21 | 499 | 499 | 450 | 459 | -8.02% | 15,600 | 10億7406万 | -19.61% | 11.21 | 1.03 |
| 12/20 | 520 | 538 | 493 | 499 | -7.42% | 9,100 | 11億6766万 | -13.07% | 12.19 | 1.13 |
| 12/19 | 539 | 539 | 539 | 539 | -0.19% | 300 | 12億6126万 | -6.42% | 13.16 | 1.22 |
| 12/18 | 547 | 547 | 494 | 540 | -1.46% | 9,900 | 12億6360万 | -6.25% | 13.19 | 1.22 |
| 12/17 | 548 | 548 | 534 | 548 | -0.18% | 3,500 | 12億8232万 | -5.03% | 13.38 | 1.24 |
| 12/14 | 539 | 549 | 532 | 549 | +0.92% | 7,100 | 12億8466万 | -4.85% | 13.41 | 1.24 |
| 12/13 | 560 | 565 | 544 | 544 | -3.72% | 6,900 | 12億7296万 | -5.88% | 13.28 | 1.23 |
| 12/12 | 556 | 566 | 556 | 565 | +1.62% | 300 | 13億2210万 | -2.42% | 13.8 | 1.27 |
| 12/11 | 580 | 581 | 555 | 556 | -5.92% | 4,200 | 13億104万 | -3.81% | 13.58 | 1.25 |
| 12/10 | 613 | 614 | 570 | 591 | -4.68% | 6,000 | 13億8294万 | +2.25% | 14.43 | 1.33 |
| 12/07 | 584 | 620 | 580 | 620 | +4.38% | 12,100 | 14億5080万 | +7.45% | 15.14 | 1.4 |
| 12/06 | 611 | 620 | 591 | 594 | -2.78% | 6,800 | 13億8996万 | +3.3% | 14.51 | 1.34 |
| 12/05 | 608 | 617 | 607 | 611 | -0.33% | 3,100 | 14億2974万 | +6.63% | 14.92 | 1.38 |
| 12/04 | 587 | 630 | 581 | 613 | +2.68% | 21,600 | 14億3442万 | +7.36% | 14.97 | 1.38 |
| 12/03 | 577 | 601 | 577 | 597 | +1.7% | 2,400 | 13億9698万 | +4.92% | 14.58 | 1.35 |
| 11/30 | 618 | 618 | 587 | 587 | -5.02% | 5,500 | 13億7358万 | +3.53% | 14.33 | 1.32 |
| 11/29 | 621 | 626 | 608 | 618 | 0% | 9,000 | 14億4612万 | +9.19% | 15.09 | 1.39 |
| 11/28 | 608 | 620 | 591 | 618 | +1.64% | 12,000 | 14億4612万 | +9.77% | 15.09 | 1.39 |
| 11/27 | 602 | 610 | 595 | 608 | +1% | 8,300 | 14億2272万 | +8.38% | 14.85 | 1.37 |
| 11/26 | 585 | 612 | 577 | 602 | +2.91% | 8,300 | 14億868万 | +7.69% | 14.7 | 1.36 |
| 11/22 | 570 | 600 | 560 | 585 | +2.63% | 14,600 | 13億6890万 | +5.03% | 14.29 | 1.32 |
| 11/21 | 571 | 577 | 564 | 570 | +1.24% | 6,500 | 13億3380万 | +2.52% | 13.92 | 1.29 |
| 11/20 | 549 | 576 | 547 | 563 | +2.18% | 11,600 | 13億1742万 | +1.26% | 13.75 | 1.27 |
| 11/19 | 556 | 556 | 545 | 551 | +2.04% | 5,700 | 12億8934万 | -0.9% | 13.46 | 1.24 |
| 11/16 | 536 | 546 | 530 | 540 | -0.92% | 2,700 | 12億6360万 | -2.88% | 13.19 | 1.22 |
| 11/15 | 535 | 545 | 535 | 545 | +0.37% | 1,100 | 12億7530万 | -2.15% | 13.31 | 1.23 |
| 11/14 | 540 | 553 | 540 | 543 | +0.56% | 1,200 | 12億7062万 | -2.69% | 13.26 | 1.22 |
| 11/13 | 550 | 551 | 528 | 540 | -3.91% | 5,300 | 12億6360万 | -3.4% | 13.19 | 1.22 |
| 11/12 | 530 | 571 | 530 | 562 | +0.36% | 16,900 | 13億1508万 | +0.36% | 13.72 | 1.27 |
| 11/09 | 561 | 568 | 560 | 560 | -1.41% | 800 | 13億1040万 | 0% | 13.68 | 1.26 |
| 11/08 | 559 | 568 | 559 | 568 | +1.43% | 500 | 13億2912万 | +1.43% | 13.87 | 1.28 |
| 11/07 | 556 | 560 | 555 | 560 | +0.36% | 400 | 13億1040万 | 0% | 13.68 | 1.26 |
| 11/06 | 551 | 558 | 551 | 558 | +0.18% | 600 | 13億572万 | -0.53% | 13.63 | 1.26 |
| 11/05 | 566 | 569 | 557 | 557 | +0.18% | 1,700 | 13億338万 | -0.71% | 13.6 | 1.26 |
| 11/02 | 560 | 563 | 556 | 556 | -0.71% | 1,000 | 13億104万 | -0.89% | 13.58 | 1.25 |
| 11/01 | 551 | 560 | 551 | 560 | 0% | 600 | 13億1040万 | -0.36% | 13.68 | 1.26 |
| 10/31 | 560 | 560 | 550 | 560 | 0% | 400 | 13億1040万 | -0.36% | 13.68 | 1.26 |
| 10/30 | 550 | 560 | 550 | 560 | +1.45% | 800 | 13億1040万 | -0.53% | 13.68 | 1.26 |
| 10/29 | 548 | 555 | 535 | 552 | +0.73% | 1,700 | 12億9168万 | -2.13% | 13.48 | 1.24 |
| 10/26 | 564 | 565 | 544 | 548 | -2.14% | 5,300 | 12億8232万 | -2.84% | 13.38 | 1.24 |
| 10/25 | 532 | 560 | 532 | 560 | +1.45% | 400 | 13億1040万 | -0.71% | 13.68 | 1.26 |
| 10/24 | 551 | 552 | 551 | 552 | -1.6% | 700 | 12億9168万 | -2.13% | 13.48 | 1.24 |
| 10/23 | 549 | 561 | 549 | 561 | +0.72% | 2,500 | 13億1274万 | -0.71% | 13.7 | 1.26 |
| 10/22 | 557 | 557 | 557 | 557 | -1.76% | 100 | 13億338万 | -1.42% | 13.6 | 1.26 |
