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 | 254 | 256 | 252 | 252 | -0.79% | 536,700 | 197億228万 | -5.62% | 6.71 | 0.27 |
| 03/28 | 256 | 258 | 253 | 254 | -1.93% | 607,300 | 198億5865万 | -5.22% | 6.77 | 0.27 |
| 03/27 | 258 | 260 | 255 | 259 | -2.26% | 591,600 | 202億4957万 | -4.07% | 6.9 | 0.28 |
| 03/26 | 261 | 265 | 258 | 265 | +2.32% | 588,000 | 207億1867万 | -2.21% | 7.06 | 0.29 |
| 03/25 | 264 | 264 | 258 | 259 | -4.07% | 758,000 | 202億4957万 | -4.78% | 6.9 | 0.28 |
| 03/22 | 265 | 270 | 263 | 270 | +1.89% | 630,100 | 211億959万 | -0.74% | 7.19 | 0.29 |
| 03/20 | 264 | 268 | 264 | 265 | +0.38% | 302,700 | 207億1867万 | -2.93% | 7.06 | 0.29 |
| 03/19 | 264 | 266 | 260 | 264 | +0.76% | 490,000 | 206億4049万 | -3.3% | 7.03 | 0.29 |
| 03/18 | 260 | 265 | 259 | 262 | +1.95% | 512,500 | 204億8412万 | -4.03% | 6.98 | 0.28 |
| 03/15 | 255 | 260 | 254 | 257 | 0% | 608,400 | 200億9320万 | -6.2% | 6.85 | 0.28 |
| 03/14 | 257 | 259 | 254 | 257 | +1.98% | 774,500 | 200億9320万 | -6.88% | 6.85 | 0.28 |
| 03/13 | 262 | 262 | 252 | 252 | -3.45% | 842,800 | 197億228万 | -9.35% | 6.71 | 0.27 |
| 03/12 | 264 | 264 | 261 | 261 | 0% | 471,200 | 204億593万 | -6.79% | 6.95 | 0.28 |
| 03/11 | 258 | 265 | 257 | 261 | +0.38% | 669,900 | 204億593万 | -7.45% | 6.95 | 0.28 |
| 03/08 | 264 | 265 | 259 | 260 | -2.62% | 726,300 | 203億2775万 | -8.45% | 6.93 | 0.28 |
| 03/07 | 271 | 272 | 266 | 267 | -2.55% | 624,000 | 208億7504万 | -6.64% | 7.11 | 0.29 |
| 03/06 | 278 | 279 | 274 | 274 | -1.44% | 559,200 | 214億2232万 | -4.53% | 7.3 | 0.3 |
| 03/05 | 280 | 283 | 278 | 278 | -1.07% | 317,100 | 217億3506万 | -3.47% | 7.41 | 0.3 |
| 03/04 | 278 | 282 | 277 | 281 | +2.18% | 357,200 | 219億6961万 | -2.77% | 7.49 | 0.3 |
| 03/01 | 277 | 279 | 275 | 275 | -0.36% | 351,300 | 215億51万 | -5.17% | 7.33 | 0.3 |
| 02/28 | 276 | 282 | 275 | 276 | -0.36% | 591,400 | 215億7869万 | -5.15% | 7.35 | 0.3 |
| 02/27 | 275 | 280 | 274 | 277 | 0% | 418,500 | 216億5687万 | -5.14% | 7.38 | 0.3 |
| 02/26 | 279 | 281 | 276 | 277 | -1.42% | 380,500 | 216億5687万 | -5.46% | 7.38 | 0.3 |
| 02/25 | 284 | 284 | 279 | 281 | -1.06% | 520,500 | 219億6961万 | -4.75% | 7.49 | 0.3 |
| 02/22 | 288 | 289 | 281 | 284 | -2.07% | 530,100 | 222億416万 | -4.05% | 7.57 | 0.31 |
| 02/21 | 293 | 295 | 288 | 290 | -0.68% | 389,700 | 226億7326万 | -2.03% | 7.73 | 0.31 |
| 02/20 | 292 | 298 | 288 | 292 | +0.34% | 401,600 | 228億2963万 | -1.35% | 7.78 | 0.32 |
| 02/19 | 285 | 295 | 285 | 291 | +1.39% | 346,000 | 227億5145万 | -2.02% | 7.75 | 0.31 |
| 02/18 | 280 | 289 | 279 | 287 | +5.9% | 699,400 | 224億3871万 | -3.37% | 7.65 | 0.31 |
| 02/15 | 273 | 278 | 270 | 271 | -2.17% | 681,000 | 211億8777万 | -9.06% | 7.22 | 0.29 |
| 02/14 | 278 | 281 | 275 | 277 | 0% | 580,900 | 216億5687万 | -7.36% | 7.38 | 0.3 |
| 02/13 | 271 | 285 | 271 | 277 | +4.53% | 1,350,900 | 216億5687万 | -7.67% | 7.38 | 0.3 |
| 02/12 | 259 | 268 | 255 | 265 | -8.93% | 1,997,400 | 207億1867万 | -11.96% | 7.06 | 0.29 |
| 02/08 | 296 | 297 | 288 | 291 | -3.32% | 959,100 | 227億5145万 | -3.64% | 7.75 | 0.31 |
| 02/07 | 309 | 309 | 298 | 301 | -2.27% | 505,600 | 235億3328万 | -0.33% | 8.02 | 0.33 |
| 02/06 | 309 | 311 | 304 | 308 | 0% | 336,700 | 240億8057万 | +1.99% | 8.21 | 0.33 |
| 02/05 | 315 | 315 | 307 | 308 | -1.28% | 297,500 | 240億8057万 | +2.67% | 8.21 | 0.33 |
| 02/04 | 306 | 314 | 306 | 312 | +3.31% | 504,000 | 243億9330万 | +4.7% | 8.31 | 0.34 |
| 02/01 | 301 | 305 | 301 | 302 | -0.98% | 291,400 | 236億1147万 | +1.68% | 8.05 | 0.33 |
| 01/31 | 297 | 305 | 297 | 305 | +4.1% | 541,900 | 238億4602万 | +3.04% | 8.13 | 0.33 |
| 01/30 | 300 | 302 | 293 | 293 | -2.01% | 511,100 | 229億781万 | -0.68% | 7.81 | 0.32 |
| 01/29 | 300 | 301 | 295 | 299 | -0.33% | 468,600 | 233億7691万 | +1.36% | 7.97 | 0.32 |
| 01/28 | 305 | 309 | 300 | 300 | -2.28% | 333,400 | 234億5510万 | +1.69% | 7.99 | 0.32 |
| 01/25 | 306 | 311 | 306 | 307 | +0.99% | 471,900 | 240億238万 | +4.07% | 8.18 | 0.33 |
| 01/24 | 299 | 305 | 298 | 304 | +1.33% | 263,500 | 237億6783万 | +3.05% | 8.1 | 0.33 |
| 01/23 | 302 | 302 | 296 | 300 | -1.96% | 616,800 | 234億5510万 | +1.69% | 7.99 | 0.32 |
| 01/22 | 320 | 323 | 305 | 306 | -3.47% | 718,200 | 239億2420万 | +3.73% | 8.15 | 0.33 |
| 01/21 | 304 | 320 | 303 | 317 | +5.32% | 850,300 | 247億8422万 | +7.09% | 8.45 | 0.34 |
| 01/18 | 300 | 304 | 300 | 301 | +0.67% | 516,200 | 235億3328万 | +1.69% | 8.02 | 0.33 |
| 01/17 | 302 | 306 | 298 | 299 | +0.67% | 407,800 | 233億7691万 | +0.67% | 7.97 | 0.32 |
| 01/16 | 308 | 309 | 297 | 297 | -2.62% | 559,600 | 232億2055万 | -0.34% | 7.91 | 0.32 |
| 01/15 | 295 | 305 | 291 | 305 | +1.33% | 553,000 | 238億4602万 | +2.01% | 8.13 | 0.33 |
| 01/11 | 302 | 303 | 299 | 301 | 0% | 334,900 | 235億3328万 | 0% | 8.02 | 0.33 |
| 01/10 | 301 | 303 | 295 | 301 | +1.69% | 787,200 | 235億3328万 | -0.66% | 8.02 | 0.33 |
| 01/09 | 303 | 304 | 293 | 296 | -2.31% | 933,300 | 231億4236万 | -2.63% | 7.89 | 0.32 |
| 01/08 | 297 | 310 | 297 | 303 | +2.02% | 698,000 | 236億8965万 | -0.98% | 8.07 | 0.33 |
| 01/07 | 303 | 307 | 295 | 297 | +2.41% | 676,500 | 232億2055万 | -3.26% | 7.91 | 0.32 |
| 01/04 | 289 | 293 | 284 | 290 | -2.36% | 726,000 | 226億7326万 | -5.84% | 7.73 | 0.31 |
| 2018 |
| 12/28 | 299 | 303 | 291 | 297 | +0.68% | 609,700 | 232億2055万 | -3.88% | 7.91 | 0.32 |
| 12/27 | 293 | 296 | 286 | 295 | +8.86% | 1,045,800 | 230億6418万 | -5.14% | 7.86 | 0.32 |
| 12/26 | 266 | 274 | 266 | 271 | +3.83% | 882,900 | 211億8777万 | -13.42% | 7.22 | 0.29 |
| 12/25 | 260 | 267 | 253 | 261 | -4.4% | 1,334,600 | 204億593万 | -17.41% | 6.95 | 0.28 |
| 12/21 | 276 | 279 | 263 | 273 | -1.8% | 1,293,600 | 213億4414万 | -14.69% | 7.27 | 0.3 |
| 12/20 | 292 | 299 | 277 | 278 | -4.79% | 869,300 | 217億3506万 | -13.93% | 7.41 | 0.3 |
| 12/19 | 283 | 293 | 277 | 292 | +1.39% | 1,308,300 | 228億2963万 | -10.43% | 7.78 | 0.32 |
| 12/18 | 285 | 294 | 281 | 288 | -2.04% | 912,700 | 225億1689万 | -12.46% | 7.67 | 0.31 |
| 12/17 | 301 | 303 | 293 | 294 | -2.97% | 789,800 | 229億8600万 | -11.71% | 7.83 | 0.32 |
| 12/14 | 310 | 312 | 302 | 303 | -2.26% | 659,900 | 236億8965万 | -9.82% | 8.07 | 0.33 |
| 12/13 | 306 | 313 | 305 | 310 | +2.31% | 657,900 | 242億3693万 | -9.36% | 8.26 | 0.34 |
| 12/12 | 305 | 310 | 303 | 303 | +0.33% | 738,600 | 236億8965万 | -12.43% | 8.07 | 0.33 |
| 12/11 | 319 | 320 | 301 | 302 | -5.63% | 1,081,100 | 236億1147万 | -13.96% | 8.05 | 0.33 |
| 12/10 | 317 | 321 | 314 | 320 | 0% | 657,900 | 250億1877万 | -10.11% | 8.53 | 0.35 |
| 12/07 | 320 | 322 | 308 | 320 | -0.62% | 1,070,200 | 250億1877万 | -11.11% | 8.53 | 0.35 |
| 12/06 | 334 | 334 | 318 | 322 | -2.72% | 864,100 | 251億7514万 | -11.78% | 8.58 | 0.35 |
| 12/05 | 329 | 336 | 328 | 331 | -0.9% | 547,800 | 258億7879万 | -10.3% | 8.82 | 0.36 |
| 12/04 | 345 | 346 | 332 | 334 | -2.91% | 787,100 | 261億1334万 | -10.46% | 8.9 | 0.36 |
| 12/03 | 344 | 346 | 338 | 344 | +1.18% | 935,000 | 268億9518万 | -8.75% | 9.17 | 0.37 |
| 11/30 | 335 | 342 | 332 | 340 | +0.59% | 831,900 | 265億8245万 | -10.53% | 9.06 | 0.37 |
| 11/29 | 346 | 348 | 335 | 338 | -0.59% | 1,062,500 | 264億2608万 | -11.98% | 9.01 | 0.37 |
| 11/28 | 328 | 340 | 326 | 340 | +4.94% | 1,058,700 | 265億8245万 | -12.37% | 9.06 | 0.37 |
| 11/27 | 334 | 336 | 323 | 324 | -0.92% | 838,600 | 253億3151万 | -17.56% | 8.63 | 0.35 |
| 11/26 | 328 | 331 | 323 | 327 | -0.91% | 572,300 | 255億6606万 | -17.84% | 8.71 | 0.35 |
| 11/22 | 333 | 337 | 327 | 330 | +0.3% | 877,700 | 258億61万 | -18.32% | 8.79 | 0.36 |
| 11/21 | 328 | 331 | 323 | 329 | -3.24% | 1,083,200 | 257億2242万 | -19.56% | 8.77 | 0.36 |
| 11/20 | 351 | 352 | 338 | 340 | -3.95% | 953,400 | 265億8245万 | -18.27% | 9.06 | 0.37 |
| 11/19 | 354 | 354 | 348 | 354 | +0.28% | 470,300 | 276億7702万 | -16.11% | 9.43 | 0.38 |
| 11/16 | 358 | 359 | 347 | 353 | -0.84% | 875,600 | 275億9883万 | -17.14% | 9.41 | 0.38 |
| 11/15 | 353 | 358 | 350 | 356 | +0.28% | 860,100 | 278億3338万 | -17.4% | 9.49 | 0.39 |
| 11/14 | 362 | 367 | 351 | 355 | -4.05% | 1,569,200 | 277億5520万 | -18.39% | 9.46 | 0.38 |
| 11/13 | 375 | 377 | 362 | 370 | -2.63% | 1,455,900 | 289億2796万 | -16.1% | 9.86 | 0.4 |
| 11/12 | 382 | 390 | 376 | 380 | +1.6% | 1,453,900 | 297億979万 | -14.61% | 10.12 | 0.41 |
| 11/09 | 437 | 437 | 372 | 374 | -16.89% | 3,136,600 | 292億4069万 | -16.89% | 9.97 | 0.4 |
| 11/08 | 428 | 453 | 426 | 450 | +7.91% | 774,400 | 351億8265万 | -1.1% | 11.99 | 0.49 |
| 11/07 | 423 | 427 | 416 | 417 | -2.11% | 733,500 | 326億259万 | -8.75% | 11.11 | 0.45 |
| 11/06 | 424 | 431 | 420 | 426 | +0.47% | 575,600 | 333億624万 | -7.59% | 11.35 | 0.46 |
| 11/05 | 428 | 429 | 419 | 424 | -1.85% | 595,100 | 331億4987万 | -8.62% | 11.3 | 0.46 |
| 11/02 | 425 | 432 | 420 | 432 | +0.23% | 572,900 | 337億7534万 | -7.3% | 11.51 | 0.47 |
| 11/01 | 434 | 434 | 425 | 431 | -1.15% | 426,100 | 336億9716万 | -7.91% | 11.48 | 0.47 |
| 10/31 | 438 | 439 | 428 | 436 | +1.16% | 383,500 | 340億8808万 | -7.23% | 11.62 | 0.47 |
| 10/30 | 421 | 436 | 416 | 431 | +0.94% | 635,600 | 336億9716万 | -8.69% | 11.48 | 0.47 |
