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 | 461 | 466 | 460 | 462 | +0.22% | 1,000 | 41億2928万 | -3.95% | - | 0.95 |
| 03/28 | 465 | 466 | 460 | 461 | -0.86% | 1,700 | 41億2034万 | -4.16% | - | 0.95 |
| 03/27 | 456 | 476 | 456 | 465 | -6.44% | 6,400 | 41億5609万 | -3.53% | - | 0.96 |
| 03/26 | 494 | 497 | 491 | 497 | +1.02% | 7,300 | 44億4210万 | +3.11% | - | 1.03 |
| 03/25 | 492 | 493 | 491 | 492 | 0% | 4,300 | 43億9741万 | +2.29% | - | 1.02 |
| 03/22 | 490 | 492 | 490 | 492 | 0% | 2,900 | 43億9741万 | +2.5% | - | 1.02 |
| 03/20 | 491 | 493 | 490 | 492 | +0.41% | 2,200 | 43億9741万 | +2.71% | - | 1.02 |
| 03/19 | 485 | 490 | 485 | 490 | -0.2% | 2,500 | 43億7954万 | +2.3% | - | 1.01 |
| 03/18 | 487 | 491 | 481 | 491 | +0.82% | 5,400 | 43億8847万 | +2.72% | - | 1.01 |
| 03/15 | 482 | 488 | 482 | 487 | -0.2% | 2,700 | 43億5272万 | +1.88% | - | 1.01 |
| 03/14 | 486 | 488 | 484 | 488 | +0.83% | 2,100 | 43億6166万 | +2.31% | - | 1.01 |
| 03/13 | 485 | 485 | 477 | 484 | +0.41% | 1,600 | 43億2591万 | +1.47% | - | 1 |
| 03/12 | 481 | 486 | 481 | 482 | +0.21% | 800 | 43億803万 | +1.26% | - | 1 |
| 03/11 | 482 | 488 | 479 | 481 | +0.42% | 1,500 | 42億9910万 | +1.05% | - | 0.99 |
| 03/08 | 482 | 482 | 479 | 479 | -1.03% | 1,300 | 42億8122万 | +0.63% | - | 0.99 |
| 03/07 | 482 | 485 | 482 | 484 | +1.26% | 1,000 | 43億2591万 | +1.68% | - | 1 |
| 03/06 | 482 | 485 | 478 | 478 | 0% | 1,200 | 42億7228万 | +0.63% | - | 0.99 |
| 03/05 | 481 | 482 | 477 | 478 | -0.21% | 1,900 | 42億7228万 | +0.63% | - | 0.99 |
| 03/04 | 479 | 480 | 477 | 479 | -0.21% | 1,900 | 42億8122万 | +0.84% | - | 0.99 |
| 03/01 | 477 | 480 | 472 | 480 | +0.63% | 2,700 | 42億9016万 | +1.05% | - | 0.99 |
| 02/28 | 480 | 481 | 477 | 477 | -0.21% | 2,300 | 42億6334万 | +0.63% | - | 0.99 |
| 02/27 | 475 | 480 | 475 | 478 | +0.63% | 1,100 | 42億7228万 | +0.84% | - | 0.99 |
| 02/26 | 480 | 480 | 474 | 475 | -0.84% | 1,800 | 42億4547万 | +0.42% | - | 0.98 |
| 02/25 | 478 | 479 | 473 | 479 | +1.91% | 1,300 | 42億8122万 | +1.27% | - | 0.99 |
| 02/22 | 470 | 475 | 470 | 470 | -0.21% | 3,400 | 42億78万 | -0.84% | - | 0.97 |
| 02/21 | 475 | 475 | 471 | 471 | +0.21% | 800 | 42億972万 | -0.84% | - | 0.97 |
| 02/20 | 474 | 475 | 470 | 470 | -0.84% | 1,600 | 42億78万 | -1.47% | - | 0.97 |
| 02/19 | 474 | 474 | 472 | 474 | +0.21% | 1,200 | 42億3653万 | -1.25% | - | 0.98 |
| 02/18 | 475 | 476 | 471 | 473 | -0.42% | 1,500 | 42億2759万 | -1.87% | - | 0.98 |
| 02/15 | 470 | 475 | 470 | 475 | +0.85% | 500 | 42億4547万 | -1.66% | - | 0.98 |
| 02/14 | 471 | 475 | 471 | 471 | 0% | 1,500 | 42億972万 | -2.89% | - | 0.97 |
| 02/13 | 472 | 475 | 471 | 471 | -0.84% | 1,500 | 42億972万 | -3.09% | - | 0.97 |
| 02/12 | 479 | 479 | 473 | 475 | -0.84% | 1,300 | 42億4547万 | -2.26% | - | 0.98 |
| 02/08 | 479 | 479 | 472 | 479 | +0.42% | 1,900 | 42億8122万 | -1.44% | - | 0.99 |
| 02/07 | 477 | 478 | 473 | 477 | +0.63% | 600 | 42億6334万 | -1.65% | - | 0.99 |
| 02/06 | 477 | 477 | 472 | 474 | -0.63% | 2,700 | 42億3653万 | -2.07% | - | 0.98 |
| 02/05 | 474 | 483 | 474 | 477 | -0.21% | 1,500 | 42億6334万 | -1.04% | - | 0.99 |
| 02/04 | 478 | 478 | 474 | 478 | +0.63% | 1,400 | 42億7228万 | -0.21% | - | 0.99 |
| 02/01 | 476 | 476 | 474 | 475 | +1.06% | 1,100 | 42億4547万 | -0.42% | - | 0.98 |
| 01/31 | 470 | 475 | 470 | 470 | -1.47% | 2,200 | 42億78万 | -1.26% | - | 0.97 |
| 01/30 | 478 | 478 | 474 | 477 | +0.21% | 1,000 | 42億6334万 | 0% | - | 0.99 |
| 01/29 | 478 | 478 | 474 | 476 | +0.42% | 500 | 42億5441万 | -0.21% | - | 0.98 |
| 01/28 | 475 | 478 | 474 | 474 | +0.21% | 1,700 | 42億3653万 | -0.63% | - | 0.98 |
| 01/25 | 470 | 473 | 469 | 473 | +2.6% | 1,800 | 42億2759万 | -1.05% | - | 0.98 |
| 01/24 | 462 | 465 | 461 | 461 | -1.71% | 2,300 | 41億2034万 | -3.76% | - | 0.95 |
| 01/23 | 463 | 470 | 463 | 469 | -0.42% | 2,300 | 41億9184万 | -2.29% | - | 0.97 |
| 01/22 | 471 | 474 | 464 | 471 | -1.05% | 3,500 | 42億972万 | -1.88% | - | 0.97 |
| 01/21 | 488 | 489 | 457 | 476 | -2.26% | 10,100 | 42億5441万 | -1.04% | - | 0.98 |
| 01/18 | 492 | 492 | 483 | 487 | -2.99% | 3,700 | 43億5272万 | +1.04% | - | 1.01 |
| 01/17 | 526 | 526 | 500 | 502 | -4.56% | 4,700 | 44億8679万 | +4.15% | - | 1.04 |
| 01/16 | 527 | 533 | 523 | 526 | -1.31% | 7,200 | 47億130万 | +9.13% | - | 1.09 |
| 01/15 | 523 | 533 | 518 | 533 | +2.5% | 22,500 | 47億6386万 | +11.04% | - | 1.1 |
| 01/11 | 518 | 520 | 510 | 520 | +0.58% | 5,400 | 46億4767万 | +8.56% | - | 1.07 |
| 01/10 | 510 | 519 | 510 | 517 | +1.37% | 7,300 | 46億2086万 | +8.16% | - | 1.07 |
| 01/09 | 510 | 520 | 510 | 510 | -0.39% | 16,700 | 45億5829万 | +7.14% | - | 1.05 |
| 01/08 | 472 | 520 | 471 | 512 | +8.47% | 13,400 | 45億7617万 | +7.79% | - | 1.06 |
| 01/07 | 472 | 479 | 472 | 472 | +0.43% | 1,200 | 42億1866万 | -0.42% | - | 0.97 |
| 01/04 | 453 | 470 | 452 | 470 | +3.98% | 900 | 42億78万 | -1.05% | - | 0.97 |
| 2018 |
| 12/28 | 464 | 464 | 452 | 452 | +0.44% | 1,500 | 40億3990万 | -5.04% | - | 0.93 |
| 12/27 | 456 | 463 | 449 | 450 | +8.17% | 3,100 | 40億2202万 | -5.66% | - | 0.93 |
| 12/26 | 403 | 429 | 403 | 416 | +4.26% | 2,800 | 37億1814万 | -12.97% | - | 0.86 |
| 12/25 | 393 | 400 | 390 | 399 | -7.85% | 13,700 | 35億6619万 | -17.05% | - | 0.82 |
| 12/21 | 454 | 456 | 427 | 433 | -5.87% | 5,800 | 38億7008万 | -10.72% | - | 0.89 |
| 12/20 | 480 | 483 | 460 | 460 | -4.17% | 3,700 | 41億1140万 | -5.54% | - | 0.95 |
| 12/19 | 480 | 483 | 480 | 480 | -0.83% | 2,500 | 42億9016万 | -1.64% | - | 0.99 |
| 12/18 | 485 | 485 | 482 | 484 | -0.21% | 1,900 | 43億2591万 | -1.02% | - | 1 |
| 12/17 | 486 | 487 | 485 | 485 | -0.61% | 1,700 | 43億3485万 | -0.82% | - | 1 |
| 12/14 | 488 | 493 | 488 | 488 | -0.41% | 2,000 | 43億6166万 | -0.2% | - | 1.01 |
| 12/13 | 493 | 493 | 490 | 490 | 0% | 1,000 | 43億7954万 | +0.2% | - | 1.01 |
| 12/12 | 489 | 491 | 489 | 490 | +0.2% | 600 | 43億7954万 | +0.2% | - | 1.01 |
| 12/11 | 492 | 492 | 488 | 489 | -0.2% | 900 | 43億7060万 | 0% | - | 1.01 |
| 12/10 | 490 | 492 | 490 | 490 | 0% | 1,300 | 43億7954万 | +0.2% | - | 1.01 |
| 12/07 | 494 | 494 | 490 | 490 | -0.81% | 800 | 43億7954万 | +0.2% | - | 1.01 |
| 12/06 | 490 | 494 | 489 | 494 | +0.2% | 400 | 44億1529万 | +0.82% | - | 1.02 |
| 12/05 | 491 | 493 | 486 | 493 | +0.41% | 900 | 44億635万 | +0.61% | - | 1.02 |
| 12/04 | 491 | 491 | 488 | 491 | 0% | 1,500 | 43億8847万 | +0.2% | - | 1.01 |
| 12/03 | 493 | 493 | 489 | 491 | -0.41% | 2,000 | 43億8847万 | +0.2% | - | 1.01 |
| 11/30 | 489 | 494 | 489 | 493 | +1.23% | 700 | 44億635万 | +0.61% | - | 1.02 |
| 11/29 | 487 | 487 | 485 | 487 | 0% | 3,800 | 43億5272万 | -0.81% | - | 1.01 |
| 11/28 | 492 | 493 | 487 | 487 | +0.21% | 700 | 43億5272万 | -0.81% | - | 1.01 |
| 11/27 | 486 | 489 | 486 | 486 | -0.61% | 1,100 | 43億4379万 | -1.22% | - | 1 |
| 11/26 | 485 | 489 | 485 | 489 | +0.62% | 900 | 43億7060万 | -0.61% | - | 1.01 |
| 11/22 | 486 | 486 | 485 | 486 | +0.21% | 900 | 43億4379万 | -1.42% | - | 1 |
| 11/21 | 485 | 486 | 485 | 485 | -0.21% | 1,000 | 43億3485万 | -1.62% | - | 1 |
| 11/20 | 486 | 487 | 485 | 486 | 0% | 700 | 43億4379万 | -1.62% | - | 1 |
| 11/19 | 487 | 488 | 485 | 486 | -0.21% | 1,800 | 43億4379万 | -1.82% | - | 1 |
| 11/16 | 490 | 490 | 487 | 487 | -0.61% | 2,000 | 43億5272万 | -1.62% | - | 1.01 |
| 11/15 | 488 | 493 | 487 | 490 | +0.2% | 2,200 | 43億7954万 | -1.21% | - | 1.01 |
| 11/14 | 489 | 493 | 489 | 489 | -0.2% | 500 | 43億7060万 | -1.41% | - | 1.01 |
| 11/13 | 494 | 494 | 488 | 490 | 0% | 900 | 43億7954万 | -1.41% | - | 1.01 |
| 11/12 | 489 | 492 | 489 | 490 | -0.2% | 1,500 | 43億7954万 | -1.61% | - | 1.01 |
| 11/09 | 491 | 492 | 490 | 491 | 0% | 1,100 | 43億8847万 | -1.41% | - | 1.01 |
| 11/08 | 492 | 492 | 491 | 491 | +0.2% | 500 | 43億8847万 | -1.6% | - | 1.01 |
| 11/07 | 490 | 494 | 490 | 490 | -0.2% | 2,400 | 43億7954万 | -2% | - | 1.01 |
| 11/06 | 490 | 492 | 490 | 491 | +0.2% | 800 | 43億8847万 | -1.8% | - | 1.01 |
| 11/05 | 492 | 492 | 490 | 490 | -0.41% | 2,200 | 43億7954万 | -2.2% | - | 1.01 |
| 11/02 | 496 | 499 | 492 | 492 | -0.81% | 1,500 | 43億9741万 | -1.99% | - | 1.02 |
| 11/01 | 500 | 500 | 492 | 496 | -0.4% | 1,100 | 44億3316万 | -1.39% | - | 1.02 |
| 10/31 | 490 | 498 | 490 | 498 | +1.63% | 700 | 44億5104万 | -0.99% | - | 1.03 |
| 10/30 | 495 | 496 | 487 | 490 | -1.21% | 4,500 | 43億7954万 | -2.97% | - | 1.01 |
