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 | 428 | 436 | 425 | 435 | +1.64% | 58,800 | 101億9910万 | +0.69% | 15.76 | 0.38 |
03/28 | 435 | 435 | 426 | 428 | -2.51% | 63,700 | 100億3497万 | -0.93% | 15.51 | 0.37 |
03/27 | 432 | 440 | 430 | 439 | -0.45% | 45,700 | 102億9288万 | +1.62% | 15.91 | 0.38 |
03/26 | 437 | 441 | 434 | 441 | +1.38% | 81,800 | 103億3977万 | +2.08% | 15.98 | 0.38 |
03/25 | 436 | 436 | 431 | 435 | -1.58% | 50,500 | 101億9910万 | +0.69% | 15.76 | 0.38 |
03/22 | 439 | 442 | 435 | 442 | +1.38% | 32,300 | 103億6322万 | +2.31% | 16.02 | 0.38 |
03/20 | 433 | 438 | 432 | 436 | +0.69% | 41,900 | 102億2254万 | +1.16% | 15.8 | 0.38 |
03/19 | 443 | 443 | 433 | 433 | -1.14% | 73,600 | 101億5220万 | +0.23% | 15.69 | 0.38 |
03/18 | 434 | 445 | 433 | 438 | +2.1% | 110,000 | 102億6943万 | +1.15% | 15.87 | 0.38 |
03/15 | 422 | 436 | 421 | 429 | +1.66% | 72,900 | 100億5842万 | -0.92% | 15.54 | 0.37 |
03/14 | 423 | 429 | 421 | 422 | 0% | 28,900 | 98億9430万 | -2.76% | 15.29 | 0.37 |
03/13 | 423 | 426 | 421 | 422 | -0.71% | 30,500 | 98億9430万 | -2.99% | 15.29 | 0.37 |
03/12 | 419 | 426 | 418 | 425 | +2.41% | 62,000 | 99億6463万 | -2.75% | 15.4 | 0.37 |
03/11 | 418 | 418 | 411 | 415 | -0.24% | 51,700 | 97億3017万 | -5.25% | 15.04 | 0.36 |
03/08 | 426 | 426 | 415 | 416 | -3.26% | 95,500 | 97億5362万 | -5.24% | 15.07 | 0.36 |
03/07 | 432 | 432 | 428 | 430 | -0.46% | 64,100 | 100億8186万 | -2.49% | 15.58 | 0.37 |
03/06 | 435 | 437 | 432 | 432 | -0.46% | 25,200 | 101億2876万 | -2.26% | 15.65 | 0.38 |
03/05 | 433 | 435 | 431 | 434 | 0% | 39,800 | 101億7565万 | -2.03% | 15.73 | 0.38 |
03/04 | 437 | 438 | 433 | 434 | -0.46% | 32,200 | 101億7565万 | -2.25% | 15.73 | 0.38 |
03/01 | 439 | 443 | 435 | 436 | -0.68% | 67,100 | 102億2254万 | -2.02% | 15.8 | 0.38 |
02/28 | 435 | 441 | 434 | 439 | +0.69% | 73,000 | 102億9288万 | -1.57% | 15.91 | 0.38 |
02/27 | 435 | 436 | 433 | 436 | +0.23% | 30,700 | 102億2254万 | -2.24% | 15.8 | 0.38 |
02/26 | 439 | 439 | 432 | 435 | -0.68% | 36,400 | 101億9910万 | -2.68% | 15.76 | 0.38 |
02/25 | 435 | 438 | 433 | 438 | +1.39% | 33,700 | 102億6943万 | -2.23% | 15.87 | 0.38 |
02/22 | 434 | 434 | 429 | 432 | -0.69% | 38,700 | 101億2876万 | -3.57% | 15.65 | 0.38 |
02/21 | 439 | 439 | 433 | 435 | -0.23% | 33,700 | 101億9910万 | -3.12% | 15.76 | 0.38 |
02/20 | 435 | 439 | 433 | 436 | +0.23% | 23,900 | 102億2254万 | -2.9% | 15.8 | 0.38 |
02/19 | 438 | 438 | 433 | 435 | -0.68% | 40,900 | 101億9910万 | -3.33% | 15.76 | 0.38 |
02/18 | 433 | 438 | 424 | 438 | +2.82% | 83,200 | 102億6943万 | -2.88% | 15.87 | 0.38 |
02/15 | 426 | 430 | 424 | 426 | 0% | 66,700 | 99億8808万 | -5.54% | 15.44 | 0.37 |
02/14 | 451 | 457 | 426 | 426 | -5.75% | 154,300 | 99億8808万 | -5.75% | 15.44 | 0.37 |
02/13 | 452 | 454 | 449 | 452 | -0.22% | 34,400 | 105億9768万 | -0.22% | 16.38 | 0.39 |
02/12 | 442 | 454 | 442 | 453 | +2.26% | 34,800 | 106億2113万 | 0% | 16.41 | 0.39 |
02/08 | 450 | 450 | 441 | 443 | -2.64% | 86,100 | 103億8667万 | -2.21% | 16.05 | 0.39 |
02/07 | 458 | 458 | 451 | 455 | -0.87% | 43,100 | 106億6802万 | +0.44% | 16.49 | 0.4 |
02/06 | 461 | 461 | 456 | 459 | +0.66% | 25,900 | 107億6180万 | +1.32% | 16.63 | 0.4 |
02/05 | 458 | 462 | 455 | 456 | 0% | 34,500 | 106億9147万 | +1.33% | 16.52 | 0.4 |
02/04 | 449 | 456 | 447 | 456 | +2.01% | 28,000 | 106億9147万 | +1.79% | 16.52 | 0.4 |
02/01 | 455 | 456 | 446 | 447 | -1.97% | 44,100 | 104億8045万 | 0% | 16.2 | 0.39 |
01/31 | 459 | 461 | 455 | 456 | +0.22% | 37,300 | 106億9147万 | +2.01% | 16.52 | 0.4 |
01/30 | 460 | 463 | 455 | 455 | -1.94% | 45,200 | 106億6802万 | +1.79% | 16.49 | 0.4 |
01/29 | 466 | 466 | 461 | 464 | +0.22% | 35,000 | 108億7904万 | +3.8% | 16.81 | 0.4 |
01/28 | 466 | 466 | 463 | 463 | +0.43% | 61,600 | 108億5559万 | +3.58% | 16.78 | 0.4 |
01/25 | 453 | 464 | 453 | 461 | +1.77% | 41,300 | 108億870万 | +2.9% | 16.7 | 0.4 |
01/24 | 448 | 454 | 445 | 453 | +0.89% | 36,700 | 106億2113万 | +0.89% | 16.41 | 0.39 |
01/23 | 448 | 452 | 446 | 449 | -0.44% | 21,100 | 105億2734万 | -0.22% | 16.27 | 0.39 |
01/22 | 456 | 456 | 449 | 451 | -0.88% | 54,200 | 105億7424万 | 0% | 16.34 | 0.39 |
01/21 | 450 | 456 | 450 | 455 | +2.02% | 36,900 | 106億6802万 | +0.66% | 16.49 | 0.4 |
01/18 | 453 | 453 | 445 | 446 | -0.22% | 51,200 | 104億5700万 | -1.55% | 16.16 | 0.39 |
01/17 | 456 | 456 | 445 | 447 | -1.32% | 67,800 | 104億8045万 | -1.76% | 16.2 | 0.39 |
01/16 | 460 | 464 | 453 | 453 | -0.66% | 73,400 | 106億2113万 | -0.88% | 16.41 | 0.39 |
01/15 | 453 | 458 | 450 | 456 | +0.66% | 53,600 | 106億9147万 | -0.65% | 16.52 | 0.4 |
01/11 | 452 | 454 | 448 | 453 | +0.44% | 48,600 | 106億2113万 | -1.95% | 16.41 | 0.39 |
01/10 | 447 | 451 | 445 | 451 | +0.89% | 41,600 | 105億7424万 | -2.8% | 16.34 | 0.39 |
01/09 | 452 | 454 | 445 | 447 | -0.89% | 48,200 | 104億8045万 | -4.08% | 16.2 | 0.39 |
01/08 | 449 | 454 | 449 | 451 | +0.45% | 57,100 | 105億7424万 | -3.84% | 16.34 | 0.39 |
01/07 | 452 | 458 | 448 | 449 | +1.58% | 77,000 | 105億2734万 | -4.67% | 16.27 | 0.39 |
01/04 | 437 | 443 | 430 | 442 | -1.12% | 79,300 | 103億6322万 | -6.55% | 16.02 | 0.38 |
2018 |
12/28 | 441 | 450 | 441 | 447 | +0.22% | 58,900 | 104億8045万 | -6.09% | 16.2 | 0.39 |
12/27 | 434 | 447 | 427 | 446 | +9.58% | 152,400 | 104億5700万 | -6.69% | 16.16 | 0.39 |
12/26 | 402 | 409 | 397 | 407 | +3.04% | 152,700 | 95億4260万 | -15.38% | 14.75 | 0.35 |
12/25 | 396 | 400 | 390 | 395 | -5.95% | 292,600 | 92億6125万 | -18.56% | 14.31 | 0.34 |
12/21 | 440 | 440 | 418 | 420 | -5.83% | 200,900 | 98億4740万 | -14.29% | 15.22 | 0.37 |
12/20 | 457 | 461 | 445 | 446 | -3.88% | 120,700 | 104億5700万 | -9.72% | 16.16 | 0.39 |
12/19 | 460 | 466 | 456 | 464 | +0.22% | 110,300 | 108億7904万 | -6.45% | 16.81 | 0.4 |
12/18 | 461 | 469 | 460 | 463 | -1.07% | 117,100 | 108億5559万 | -7.21% | 16.78 | 0.4 |
12/17 | 477 | 480 | 467 | 468 | -2.5% | 83,200 | 109億7282万 | -6.59% | 16.96 | 0.41 |
12/14 | 482 | 485 | 478 | 480 | -0.41% | 86,000 | 112億5418万 | -4.95% | 17.39 | 0.42 |
12/13 | 484 | 485 | 480 | 482 | +0.84% | 47,600 | 113億107万 | -4.93% | 17.47 | 0.42 |
12/12 | 472 | 485 | 472 | 478 | +1.27% | 92,600 | 112億728万 | -6.27% | 17.32 | 0.42 |
12/11 | 478 | 479 | 471 | 472 | -1.26% | 110,900 | 110億6661万 | -7.81% | 17.1 | 0.41 |
12/10 | 485 | 485 | 475 | 478 | -2.25% | 93,800 | 112億728万 | -7.18% | 17.32 | 0.42 |
12/07 | 495 | 499 | 489 | 489 | -1.81% | 69,300 | 114億6519万 | -5.6% | 17.72 | 0.43 |
12/06 | 497 | 499 | 493 | 498 | -0.2% | 77,300 | 116億7621万 | -4.23% | 18.05 | 0.43 |
12/05 | 501 | 502 | 492 | 499 | -1.19% | 100,100 | 116億9965万 | -4.41% | 18.08 | 0.43 |
12/04 | 508 | 511 | 504 | 505 | -1.17% | 73,100 | 118億4033万 | -3.44% | 18.3 | 0.44 |
12/03 | 512 | 515 | 509 | 511 | -0.2% | 77,500 | 119億8101万 | -2.29% | 18.52 | 0.45 |
11/30 | 509 | 512 | 508 | 512 | +0.59% | 36,900 | 120億445万 | -2.29% | 18.55 | 0.45 |
11/29 | 513 | 513 | 508 | 509 | +0.2% | 38,800 | 119億3412万 | -2.86% | 18.44 | 0.44 |
11/28 | 510 | 514 | 506 | 508 | -0.39% | 56,700 | 119億1067万 | -3.24% | 18.41 | 0.44 |
11/27 | 505 | 511 | 502 | 510 | +0.99% | 58,900 | 119億5756万 | -3.04% | 18.48 | 0.44 |
11/26 | 507 | 510 | 503 | 505 | 0% | 60,800 | 118億4033万 | -4.36% | 18.3 | 0.44 |
11/22 | 505 | 507 | 500 | 505 | -0.59% | 34,500 | 118億4033万 | -4.54% | 18.3 | 0.44 |
11/21 | 502 | 508 | 498 | 508 | +0.2% | 80,800 | 119億1067万 | -4.33% | 18.41 | 0.44 |
11/20 | 510 | 510 | 505 | 507 | -0.78% | 47,400 | 118億8722万 | -4.7% | 18.37 | 0.44 |
11/19 | 510 | 516 | 508 | 511 | +0.2% | 47,200 | 119億8101万 | -4.31% | 18.52 | 0.45 |
11/16 | 521 | 524 | 510 | 510 | -2.11% | 92,400 | 119億5756万 | -4.49% | 18.48 | 0.44 |
11/15 | 516 | 524 | 516 | 521 | +0.58% | 65,400 | 122億1547万 | -2.8% | 18.88 | 0.45 |
11/14 | 520 | 525 | 518 | 518 | -0.38% | 45,300 | 121億4513万 | -3.54% | 18.77 | 0.45 |
11/13 | 525 | 528 | 518 | 520 | -2.44% | 89,700 | 121億9202万 | -3.35% | 18.84 | 0.45 |
11/12 | 547 | 547 | 525 | 533 | -2.38% | 67,100 | 124億9682万 | -1.3% | 19.31 | 0.46 |
11/09 | 544 | 551 | 542 | 546 | 0% | 54,400 | 128億163万 | +0.92% | 19.78 | 0.48 |
11/08 | 548 | 553 | 546 | 546 | +1.11% | 46,500 | 128億163万 | +0.74% | 19.78 | 0.48 |
11/07 | 544 | 554 | 538 | 540 | -0.74% | 69,800 | 126億6095万 | -0.55% | 19.57 | 0.47 |
11/06 | 544 | 552 | 541 | 544 | 0% | 53,900 | 127億5473万 | -0.18% | 19.71 | 0.47 |
11/05 | 548 | 549 | 541 | 544 | -0.91% | 64,700 | 127億5473万 | -0.55% | 19.71 | 0.47 |
11/02 | 541 | 550 | 538 | 549 | +1.48% | 106,500 | 128億7196万 | +0.18% | 19.89 | 0.48 |
11/01 | 539 | 545 | 536 | 541 | 0% | 96,000 | 126億8439万 | -1.64% | 19.6 | 0.47 |
10/31 | 534 | 541 | 529 | 541 | +1.69% | 74,000 | 126億8439万 | -1.99% | 19.6 | 0.47 |
10/30 | 513 | 532 | 512 | 532 | +3.1% | 152,800 | 124億7338万 | -4.14% | 19.28 | 0.46 |