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 | 509 | 509 | 478 | 487 | +2.31% | 16,600 | 25億2467万 | +8.71% | 12.41 | 1.26 |
| 03/28 | 451 | 512 | 451 | 476 | +5.54% | 30,800 | 24億6765万 | +6.49% | 12.13 | 1.23 |
| 03/27 | 445 | 451 | 445 | 451 | 0% | 600 | 23億3804万 | +1.12% | 11.49 | 1.16 |
| 03/26 | 447 | 451 | 441 | 451 | +1.81% | 4,300 | 23億3804万 | +1.12% | 11.49 | 1.16 |
| 03/25 | 450 | 450 | 432 | 443 | -1.77% | 8,300 | 22億9657万 | -0.67% | 11.29 | 1.14 |
| 03/22 | 462 | 462 | 451 | 451 | -2.38% | 1,500 | 23億3804万 | +1.12% | 11.49 | 1.16 |
| 03/20 | 470 | 470 | 454 | 462 | -1.49% | 6,200 | 23億9507万 | +3.59% | 11.77 | 1.19 |
| 03/19 | 464 | 469 | 456 | 469 | -0.21% | 7,200 | 24億3136万 | +5.39% | 11.95 | 1.21 |
| 03/18 | 453 | 476 | 446 | 470 | +5.62% | 7,800 | 24億3654万 | +5.86% | 11.97 | 1.21 |
| 03/15 | 441 | 445 | 440 | 445 | +1.6% | 4,900 | 23億694万 | +0.45% | 11.34 | 1.15 |
| 03/14 | 438 | 439 | 431 | 438 | +2.58% | 4,600 | 22億7065万 | -1.13% | 11.16 | 1.13 |
| 03/13 | 446 | 446 | 427 | 427 | -0.7% | 900 | 22億1362万 | -3.61% | 10.88 | 1.1 |
| 03/12 | 421 | 436 | 421 | 430 | -1.15% | 3,100 | 22億2918万 | -3.15% | 10.95 | 1.11 |
| 03/11 | 422 | 435 | 419 | 435 | +3.08% | 4,100 | 22億5510万 | -2.03% | 11.08 | 1.12 |
| 03/08 | 442 | 447 | 415 | 422 | -6.64% | 18,700 | 21億8770万 | -4.95% | 10.75 | 1.09 |
| 03/07 | 443 | 452 | 443 | 452 | +1.57% | 1,300 | 23億4323万 | +1.57% | 11.52 | 1.17 |
| 03/06 | 450 | 450 | 443 | 445 | -1.33% | 5,700 | 23億694万 | +0.23% | 11.34 | 1.15 |
| 03/05 | 449 | 451 | 441 | 451 | +1.35% | 4,300 | 23億3804万 | +1.58% | 11.49 | 1.16 |
| 03/04 | 445 | 446 | 445 | 445 | +0.23% | 600 | 23億694万 | +0.23% | 11.34 | 1.15 |
| 03/01 | 445 | 446 | 442 | 444 | -0.22% | 3,900 | 23億175万 | +0.23% | 11.31 | 1.15 |
| 02/28 | 449 | 455 | 445 | 445 | -0.89% | 3,300 | 23億694万 | +0.45% | 11.34 | 1.15 |
| 02/27 | 447 | 454 | 446 | 449 | 0% | 3,300 | 23億2767万 | +1.58% | 11.44 | 1.16 |
| 02/26 | 458 | 458 | 448 | 449 | +1.58% | 5,800 | 23億2767万 | +1.81% | 11.44 | 1.16 |
| 02/25 | 449 | 453 | 441 | 442 | +2.08% | 5,500 | 22億9138万 | +0.45% | 11.26 | 1.14 |
| 02/22 | 440 | 453 | 433 | 433 | -2.26% | 6,500 | 22億4473万 | -1.59% | 11.03 | 1.12 |
| 02/21 | 455 | 456 | 443 | 443 | -2.64% | 3,900 | 22億9657万 | +0.68% | 11.29 | 1.14 |
| 02/20 | 469 | 469 | 455 | 455 | -2.15% | 11,100 | 23億5878万 | +3.88% | 11.59 | 1.17 |
| 02/19 | 441 | 465 | 440 | 465 | +7.14% | 31,100 | 24億1062万 | +6.65% | 11.85 | 1.2 |
| 02/18 | 446 | 446 | 434 | 434 | -2.47% | 4,000 | 22億4991万 | 0% | 11.06 | 1.12 |
| 02/15 | 442 | 447 | 442 | 445 | -1.11% | 3,600 | 23億694万 | +2.77% | 11.34 | 1.15 |
| 02/14 | 442 | 462 | 442 | 450 | +0.9% | 15,300 | 23億3286万 | +4.41% | 11.46 | 1.16 |
| 02/13 | 437 | 450 | 422 | 446 | +0.22% | 16,800 | 23億1212万 | +3.72% | 11.36 | 1.15 |
| 02/12 | 445 | 445 | 445 | 445 | +0.68% | 600 | 23億694万 | +3.73% | 11.34 | 1.15 |
| 02/08 | 436 | 443 | 432 | 442 | +1.38% | 4,900 | 22億9138万 | +3.27% | 11.26 | 1.14 |
| 02/07 | 436 | 436 | 436 | 436 | -1.58% | 3,700 | 22億6028万 | +2.35% | 11.11 | 1.13 |
| 02/06 | 443 | 443 | 443 | 443 | 0% | 400 | 22億9657万 | +4.48% | 11.29 | 1.14 |
| 02/05 | 441 | 444 | 441 | 443 | +0.68% | 600 | 22億9657万 | +4.98% | 11.29 | 1.14 |
| 02/04 | 440 | 440 | 440 | 440 | -0.9% | 200 | 22億8102万 | +5.26% | 11.21 | 1.14 |
| 02/01 | 450 | 450 | 444 | 444 | +1.6% | 4,200 | 23億175万 | +6.73% | 11.31 | 1.15 |
| 01/31 | 440 | 440 | 437 | 437 | +2.1% | 800 | 22億6546万 | +5.3% | 11.13 | 1.13 |
| 01/30 | 436 | 439 | 425 | 428 | -3.6% | 5,500 | 22億1881万 | +3.38% | 10.9 | 1.1 |
| 01/29 | 453 | 453 | 444 | 444 | -1.33% | 2,700 | 23億175万 | +7.25% | 11.31 | 1.15 |
| 01/28 | 437 | 450 | 436 | 450 | +4.9% | 15,200 | 23億3286万 | +8.7% | 11.46 | 1.16 |
| 01/25 | 429 | 431 | 429 | 429 | +0.23% | 14,200 | 22億2399万 | +3.87% | 10.93 | 1.11 |
| 01/24 | 426 | 429 | 426 | 428 | +0.71% | 1,700 | 22億1881万 | +3.38% | 10.9 | 1.1 |
| 01/23 | 432 | 432 | 425 | 425 | -1.62% | 1,000 | 22億325万 | +2.66% | 10.83 | 1.1 |
| 01/22 | 429 | 436 | 429 | 432 | +1.17% | 1,600 | 22億3954万 | +4.35% | 11.01 | 1.11 |
| 01/21 | 440 | 440 | 425 | 427 | -0.7% | 8,700 | 22億1362万 | +3.14% | 10.88 | 1.1 |
| 01/18 | 420 | 430 | 420 | 430 | +0.47% | 3,400 | 22億2918万 | +3.86% | 10.95 | 1.11 |
| 01/17 | 407 | 430 | 407 | 428 | +5.68% | 3,800 | 22億1881万 | +3.38% | 10.9 | 1.1 |
| 01/16 | 415 | 415 | 405 | 405 | -2.64% | 1,200 | 20億9957万 | -2.17% | 10.32 | 1.05 |
| 01/15 | 405 | 416 | 405 | 416 | +2.97% | 1,400 | 21億5660万 | 0% | 10.6 | 1.07 |
| 01/11 | 402 | 404 | 402 | 404 | +0.75% | 2,600 | 20億9439万 | -3.12% | 10.29 | 1.04 |
| 01/10 | 409 | 409 | 398 | 401 | -1.96% | 2,600 | 20億7884万 | -4.3% | 10.22 | 1.03 |
| 01/09 | 417 | 418 | 408 | 409 | -1.92% | 2,800 | 21億2031万 | -2.85% | 10.42 | 1.06 |
| 01/08 | 434 | 435 | 408 | 417 | -3.7% | 13,200 | 21億6178万 | -1.18% | 10.62 | 1.08 |
| 01/07 | 408 | 435 | 406 | 433 | +6.13% | 7,300 | 22億4473万 | +2.36% | 11.03 | 1.12 |
| 01/04 | 398 | 408 | 397 | 408 | +4.88% | 3,900 | 21億1512万 | -3.55% | 10.39 | 1.05 |
| 2018 |
| 12/28 | 397 | 397 | 389 | 389 | -2.75% | 3,900 | 20億1663万 | -8.25% | 9.91 | 1 |
| 12/27 | 385 | 402 | 385 | 400 | +5.26% | 16,100 | 20億7365万 | -6.1% | 10.19 | 1.03 |
| 12/26 | 369 | 398 | 369 | 380 | +7.65% | 14,900 | 19億6997万 | -11.21% | 9.68 | 0.98 |
| 12/25 | 378 | 378 | 330 | 353 | -8.55% | 35,500 | 18億3000万 | -18.1% | 8.99 | 0.91 |
| 12/21 | 402 | 414 | 384 | 386 | -5.85% | 25,200 | 20億107万 | -11.26% | 9.83 | 1 |
| 12/20 | 426 | 430 | 406 | 410 | -4.65% | 18,000 | 21億2549万 | -6.18% | 10.45 | 1.06 |
| 12/19 | 418 | 430 | 416 | 430 | +2.14% | 32,500 | 22億2918万 | -1.83% | 10.95 | 1.11 |
| 12/18 | 428 | 433 | 421 | 421 | -3.44% | 10,900 | 21億8252万 | -4.1% | 10.73 | 1.09 |
| 12/17 | 433 | 455 | 417 | 436 | +2.11% | 46,600 | 22億6028万 | -1.13% | 11.11 | 1.13 |
| 12/14 | 440 | 450 | 427 | 427 | -4.69% | 11,900 | 22億1362万 | -3.39% | 10.88 | 1.1 |
| 12/13 | 435 | 451 | 432 | 448 | +2.52% | 16,200 | 23億2249万 | +1.13% | 11.41 | 1.16 |
| 12/12 | 422 | 437 | 417 | 437 | +3.8% | 24,200 | 22億6546万 | -1.35% | 11.13 | 1.13 |
| 12/11 | 426 | 432 | 420 | 421 | -0.47% | 20,900 | 21億8252万 | -5.18% | 10.73 | 1.09 |
| 12/10 | 422 | 430 | 421 | 423 | -2.31% | 8,700 | 21億9289万 | -4.94% | 10.78 | 1.09 |
| 12/07 | 423 | 433 | 423 | 433 | +1.41% | 18,000 | 22億4473万 | -3.13% | 11.03 | 1.12 |
| 12/06 | 432 | 434 | 423 | 427 | -1.84% | 7,200 | 22億1362万 | -4.69% | 10.88 | 1.1 |
| 12/05 | 440 | 444 | 435 | 435 | -2.68% | 1,800 | 22億5510万 | -3.12% | 11.08 | 1.12 |
| 12/04 | 457 | 457 | 442 | 447 | -0.89% | 10,100 | 23億1731万 | -0.45% | 11.39 | 1.15 |
| 12/03 | 449 | 453 | 441 | 451 | +1.35% | 15,000 | 23億3804万 | +0.67% | 11.49 | 1.16 |
| 11/30 | 443 | 445 | 440 | 445 | -0.45% | 2,000 | 23億694万 | -0.45% | 11.34 | 1.15 |
| 11/29 | 441 | 448 | 440 | 447 | +1.13% | 19,300 | 23億1731万 | 0% | 11.39 | 1.15 |
| 11/28 | 440 | 443 | 434 | 442 | +0.45% | 10,300 | 22億9138万 | -0.9% | 11.26 | 1.14 |
| 11/27 | 451 | 451 | 438 | 440 | -0.45% | 1,400 | 22億8102万 | -1.57% | 11.21 | 1.14 |
| 11/26 | 443 | 443 | 438 | 442 | +1.61% | 2,000 | 22億9138万 | -1.34% | 11.26 | 1.14 |
| 11/22 | 440 | 445 | 428 | 435 | -2.03% | 8,700 | 22億5510万 | -2.9% | 11.08 | 1.12 |
| 11/21 | 447 | 452 | 442 | 444 | -0.67% | 10,000 | 23億175万 | -0.89% | 11.31 | 1.15 |
| 11/20 | 440 | 456 | 440 | 447 | +0.68% | 4,800 | 23億1731万 | -0.22% | 11.39 | 1.15 |
| 11/19 | 441 | 445 | 438 | 444 | -1.11% | 7,900 | 23億175万 | -0.89% | 11.31 | 1.15 |
| 11/16 | 454 | 455 | 445 | 449 | +0.9% | 18,800 | 23億2767万 | +0.22% | 11.44 | 1.16 |
| 11/15 | 426 | 445 | 426 | 445 | +3.01% | 18,700 | 23億694万 | -0.45% | 11.34 | 1.15 |
| 11/14 | 450 | 453 | 425 | 432 | -4.64% | 32,100 | 22億3954万 | -3.36% | 11.01 | 1.11 |
| 11/13 | 473 | 473 | 449 | 453 | -2.58% | 7,300 | 23億4841万 | +1.12% | 11.54 | 1.17 |
| 11/12 | 488 | 488 | 462 | 465 | +0.22% | 12,300 | 24億1062万 | +3.79% | 11.85 | 1.2 |
| 11/09 | 456 | 464 | 455 | 464 | 0% | 3,500 | 24億544万 | +3.8% | 11.82 | 1.2 |
| 11/08 | 447 | 464 | 447 | 464 | +4.74% | 4,900 | 24億544万 | +4.27% | 11.82 | 1.2 |
| 11/07 | 443 | 446 | 440 | 443 | -1.77% | 7,100 | 22億9657万 | -0.23% | 11.29 | 1.14 |
| 11/06 | 456 | 456 | 450 | 451 | -1.1% | 2,000 | 23億3804万 | +1.81% | 11.49 | 1.16 |
| 11/05 | 470 | 473 | 456 | 456 | -2.15% | 8,900 | 23億6396万 | +2.93% | 11.62 | 1.18 |
| 11/02 | 464 | 466 | 461 | 466 | +1.3% | 11,300 | 24億1580万 | +5.43% | 11.87 | 1.2 |
| 11/01 | 450 | 460 | 449 | 460 | +2% | 23,600 | 23億8470万 | +4.31% | 11.72 | 1.19 |
| 10/31 | 434 | 451 | 434 | 451 | +4.64% | 14,700 | 23億3804万 | +2.27% | 11.49 | 1.16 |
| 10/30 | 430 | 435 | 418 | 431 | -0.92% | 27,900 | 22億3436万 | -2.49% | 10.98 | 1.11 |
