株価チャート
2018/09/21~2019/02/22
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 |
02/22 | 397 | 400 | 394 | 399 | +0.25% | 2,000 | 37億2362万 | +3.91% | 10.63 | 0.44 |
02/21 | 398 | 401 | 398 | 398 | -1% | 5,300 | 37億1429万 | +4.19% | 10.61 | 0.44 |
02/20 | 400 | 402 | 400 | 402 | +0.25% | 1,100 | 37億5162万 | +5.51% | 10.71 | 0.45 |
02/19 | 402 | 402 | 395 | 401 | +1.78% | 3,100 | 37億4229万 | +5.8% | 10.69 | 0.45 |
02/18 | 397 | 401 | 390 | 394 | 0% | 13,700 | 36億7696万 | +4.51% | 10.5 | 0.44 |
02/15 | 402 | 402 | 391 | 394 | -2.23% | 11,200 | 36億7696万 | +5.07% | 10.5 | 0.44 |
02/14 | 425 | 425 | 400 | 403 | +2.03% | 13,400 | 37億6095万 | +7.75% | 10.74 | 0.45 |
02/13 | 395 | 402 | 394 | 395 | +0.25% | 5,000 | 36億8629万 | +6.18% | 10.53 | 0.44 |
02/12 | 397 | 405 | 393 | 394 | +1.81% | 5,100 | 36億7696万 | +6.49% | 10.5 | 0.44 |
02/08 | 396 | 396 | 386 | 387 | -2.27% | 13,700 | 36億1163万 | +5.16% | 10.31 | 0.43 |
02/07 | 388 | 405 | 386 | 396 | +2.33% | 14,200 | 36億9563万 | +8.2% | 10.55 | 0.44 |
02/06 | 380 | 400 | 380 | 387 | +1.04% | 30,900 | 36億1163万 | +6.61% | 10.31 | 0.43 |
02/05 | 387 | 387 | 381 | 383 | +0.26% | 800 | 35億7430万 | +6.39% | 10.21 | 0.43 |
02/04 | 380 | 385 | 380 | 382 | +1.87% | 3,100 | 35億6497万 | +6.7% | 10.18 | 0.43 |
02/01 | 375 | 375 | 366 | 375 | +0.81% | 4,200 | 34億9965万 | +5.04% | 9.99 | 0.42 |
01/31 | 365 | 372 | 365 | 372 | +0.81% | 300 | 34億7165万 | +4.49% | 9.91 | 0.41 |
01/30 | 369 | 369 | 369 | 369 | -0.27% | 200 | 34億4365万 | +3.65% | 9.84 | 0.41 |
01/28 | 371 | 371 | 369 | 370 | +0.54% | 2,400 | 34億5298万 | +4.23% | 9.86 | 0.41 |
01/25 | 361 | 373 | 361 | 368 | -2.39% | 8,100 | 34億3432万 | +3.66% | 9.81 | 0.41 |
01/24 | 377 | 377 | 377 | 377 | +1.07% | 100 | 35億1831万 | +6.2% | 10.05 | 0.42 |
01/23 | 368 | 378 | 368 | 373 | 0% | 3,900 | 34億8098万 | +5.07% | 9.94 | 0.42 |
01/22 | 386 | 386 | 371 | 373 | +0.81% | 7,000 | 34億8098万 | +5.37% | 9.94 | 0.42 |
01/21 | 390 | 397 | 370 | 370 | +1.09% | 6,300 | 34億5298万 | +4.52% | 9.86 | 0.41 |
01/18 | 365 | 375 | 365 | 366 | 0% | 9,900 | 34億1565万 | +3.39% | 9.76 | 0.41 |
01/17 | 366 | 376 | 366 | 366 | +1.39% | 3,200 | 34億1565万 | +3.39% | 9.76 | 0.41 |
01/16 | 359 | 364 | 359 | 361 | +0.84% | 2,200 | 33億6899万 | +1.69% | 9.62 | 0.4 |
01/15 | 353 | 358 | 353 | 358 | +0.85% | 3,100 | 33億4099万 | +0.85% | 9.54 | 0.4 |
01/11 | 351 | 361 | 351 | 355 | +1.14% | 1,700 | 33億1300万 | -0.28% | 9.46 | 0.4 |
01/10 | 358 | 358 | 351 | 351 | -1.96% | 1,500 | 32億7567万 | -1.68% | 9.36 | 0.39 |
01/09 | 360 | 360 | 356 | 358 | +0.28% | 4,400 | 33億4099万 | 0% | 9.54 | 0.4 |
01/08 | 366 | 366 | 350 | 357 | -3.25% | 2,900 | 33億3166万 | -0.56% | 9.52 | 0.4 |
01/07 | 354 | 369 | 354 | 369 | +9.5% | 200 | 34億4365万 | +2.5% | 9.84 | 0.41 |
01/04 | 334 | 339 | 334 | 337 | -0.3% | 1,200 | 31億4501万 | -6.65% | 8.98 | 0.38 |
2018 |
12/28 | 333 | 339 | 333 | 338 | -0.29% | 3,700 | 31億5435万 | -6.63% | 9.01 | 0.38 |
12/27 | 345 | 377 | 329 | 339 | +5.28% | 12,700 | 31億6368万 | -6.87% | 9.04 | 0.38 |
12/26 | 311 | 331 | 306 | 322 | +2.55% | 10,300 | 30億503万 | -12.02% | 8.58 | 0.36 |
12/25 | 302 | 321 | 302 | 314 | -8.19% | 11,100 | 29億3037万 | -14.44% | 8.37 | 0.35 |
12/21 | 345 | 346 | 338 | 342 | -2.56% | 14,400 | 31億9168万 | -7.32% | 9.12 | 0.38 |
12/20 | 351 | 353 | 346 | 351 | 0% | 17,200 | 32億7567万 | -5.14% | 9.36 | 0.39 |
12/19 | 352 | 357 | 351 | 351 | -0.57% | 4,600 | 32億7567万 | -5.39% | 9.36 | 0.39 |
12/18 | 363 | 363 | 350 | 353 | -2.75% | 14,200 | 32億9433万 | -5.11% | 9.41 | 0.39 |
12/17 | 363 | 366 | 363 | 363 | 0% | 800 | 33億8766万 | -2.68% | 9.68 | 0.4 |
12/14 | 371 | 372 | 363 | 363 | -1.89% | 17,600 | 33億8766万 | -2.68% | 9.68 | 0.4 |
12/13 | 363 | 373 | 363 | 370 | +1.93% | 1,500 | 34億5298万 | -1.07% | 9.86 | 0.41 |
12/12 | 363 | 365 | 362 | 363 | 0% | 4,000 | 33億8766万 | -2.94% | 9.68 | 0.4 |
12/11 | 364 | 365 | 362 | 363 | -0.27% | 8,400 | 33億8766万 | -2.94% | 9.68 | 0.4 |
12/10 | 376 | 376 | 364 | 364 | -3.19% | 22,500 | 33億9699万 | -2.93% | 9.7 | 0.41 |
12/07 | 376 | 377 | 376 | 376 | +0.8% | 300 | 35億898万 | +0.27% | 10.02 | 0.42 |
12/06 | 375 | 376 | 373 | 373 | -0.8% | 6,800 | 34億8098万 | -0.53% | 9.94 | 0.42 |
12/05 | 375 | 378 | 375 | 376 | +0.27% | 1,600 | 35億898万 | +0.27% | 10.02 | 0.42 |
12/04 | 377 | 379 | 375 | 375 | -0.53% | 3,000 | 34億9965万 | 0% | 9.99 | 0.42 |
12/03 | 380 | 381 | 376 | 377 | -1.31% | 5,400 | 35億1831万 | +0.53% | 10.05 | 0.42 |
11/30 | 378 | 382 | 378 | 382 | +1.06% | 3,000 | 35億6497万 | +2.14% | 10.18 | 0.43 |
11/29 | 384 | 384 | 377 | 378 | -1.82% | 3,100 | 35億2764万 | +1.07% | 10.07 | 0.42 |
11/28 | 387 | 388 | 383 | 385 | -0.26% | 1,200 | 35億9297万 | +2.94% | 10.26 | 0.43 |
11/27 | 378 | 390 | 370 | 386 | +2.66% | 14,100 | 36億230万 | +3.49% | 10.29 | 0.43 |
11/26 | 378 | 382 | 376 | 376 | -0.79% | 2,500 | 35億898万 | +1.08% | 10.02 | 0.42 |
11/22 | 386 | 386 | 379 | 379 | -0.26% | 4,000 | 35億3697万 | +2.16% | 10.1 | 0.42 |
11/21 | 376 | 381 | 372 | 380 | +0.53% | 13,700 | 35億4631万 | +2.43% | 10.13 | 0.42 |
11/20 | 369 | 414 | 369 | 378 | +3.85% | 83,700 | 35億2764万 | +2.16% | 10.07 | 0.42 |
11/19 | 369 | 370 | 364 | 364 | -0.55% | 20,400 | 33億9699万 | -1.62% | 9.7 | 0.41 |
11/16 | 368 | 374 | 366 | 366 | 0% | 11,800 | 34億1565万 | -1.08% | 9.76 | 0.41 |
11/15 | 374 | 375 | 366 | 366 | -3.17% | 37,000 | 34億1565万 | -1.35% | 9.76 | 0.41 |
11/14 | 371 | 380 | 370 | 378 | +1.61% | 11,900 | 35億2764万 | +1.89% | 10.07 | 0.42 |
11/13 | 371 | 373 | 371 | 372 | -0.53% | 1,300 | 34億7165万 | +0.27% | 9.91 | 0.41 |
11/12 | 373 | 374 | 371 | 374 | +0.27% | 1,600 | 34億9031万 | +0.54% | 9.97 | 0.42 |
11/09 | 373 | 374 | 372 | 373 | +0.54% | 800 | 34億8098万 | +0.27% | 9.94 | 0.42 |
11/08 | 379 | 379 | 368 | 371 | -0.27% | 5,800 | 34億6232万 | -0.54% | 9.89 | 0.41 |
11/07 | 371 | 375 | 366 | 372 | -0.27% | 9,000 | 34億7165万 | -0.27% | 9.91 | 0.41 |
11/06 | 372 | 373 | 369 | 373 | -0.27% | 6,300 | 34億8098万 | -0.27% | 9.94 | 0.42 |
11/05 | 383 | 383 | 374 | 374 | -2.35% | 3,500 | 34億9031万 | -0.27% | 9.97 | 0.42 |
11/02 | 378 | 385 | 375 | 383 | +2.41% | 7,000 | 35億7430万 | +1.86% | 10.21 | 0.43 |
11/01 | 373 | 376 | 373 | 374 | 0% | 3,100 | 34億9031万 | -0.53% | 9.97 | 0.42 |
10/31 | 374 | 375 | 368 | 374 | +1.08% | 5,800 | 34億9031万 | -0.8% | 9.97 | 0.42 |
10/30 | 365 | 375 | 365 | 370 | +1.09% | 6,000 | 34億5298万 | -2.12% | 9.86 | 0.41 |
10/29 | 369 | 373 | 363 | 366 | -0.54% | 12,500 | 34億1565万 | -3.43% | 9.76 | 0.41 |
10/26 | 373 | 382 | 364 | 368 | 0% | 13,700 | 34億3432万 | -3.16% | 9.81 | 0.41 |
10/25 | 367 | 374 | 361 | 368 | -0.27% | 29,600 | 34億3432万 | -3.66% | 9.81 | 0.41 |
10/24 | 371 | 373 | 364 | 369 | +1.1% | 7,900 | 34億4365万 | -3.66% | 9.84 | 0.41 |
10/23 | 359 | 365 | 357 | 365 | +0.27% | 6,800 | 34億632万 | -4.95% | 9.73 | 0.41 |
10/22 | 362 | 365 | 358 | 364 | +0.83% | 3,700 | 33億9699万 | -5.45% | 9.7 | 0.41 |
10/19 | 362 | 365 | 359 | 361 | -2.96% | 10,600 | 33億6899万 | -6.48% | 9.62 | 0.4 |
10/18 | 367 | 385 | 366 | 372 | +1.64% | 41,200 | 34億7165万 | -4.12% | 9.91 | 0.41 |
10/17 | 368 | 369 | 363 | 366 | +0.83% | 16,500 | 34億1565万 | -5.91% | 9.76 | 0.41 |
10/16 | 371 | 371 | 363 | 363 | -2.16% | 9,100 | 33億8766万 | -6.92% | 9.68 | 0.4 |
10/15 | 379 | 379 | 362 | 371 | -1.33% | 9,900 | 34億6232万 | -5.36% | 9.89 | 0.41 |
10/12 | 370 | 381 | 370 | 376 | 0% | 7,700 | 35億898万 | -4.33% | 10.02 | 0.42 |
10/11 | 382 | 382 | 376 | 376 | -2.59% | 8,300 | 35億898万 | -4.57% | 10.02 | 0.42 |
10/10 | 383 | 390 | 381 | 386 | +0.78% | 5,700 | 36億230万 | -2.53% | 10.29 | 0.43 |
10/09 | 388 | 388 | 383 | 383 | -0.52% | 5,400 | 35億7430万 | -3.53% | 10.21 | 0.43 |
10/05 | 390 | 390 | 385 | 385 | 0% | 3,600 | 35億9297万 | -3.27% | 10.26 | 0.43 |
10/04 | 387 | 389 | 385 | 385 | 0% | 4,900 | 35億9297万 | -3.75% | 10.26 | 0.43 |
10/03 | 394 | 394 | 383 | 385 | -2.53% | 36,300 | 35億9297万 | -4.23% | 10.26 | 0.43 |
10/02 | 397 | 398 | 394 | 395 | 0% | 3,400 | 36億8629万 | -1.74% | 10.53 | 0.44 |
10/01 | 400 | 400 | 395 | 395 | 0% | 8,000 | 36億8629万 | -1.74% | 10.53 | 0.44 |
09/28 | 396 | 405 | 394 | 395 | +0.77% | 9,500 | 36億8629万 | -1.74% | 10.53 | 0.44 |
09/27 | 403 | 409 | 390 | 392 | -2.49% | 13,700 | 36億5830万 | -2.49% | 10.45 | 0.44 |
09/26 | 399 | 402 | 398 | 402 | +1.26% | 5,800 | 37億5162万 | 0% | 10.71 | 0.45 |
09/25 | 402 | 402 | 396 | 397 | 0% | 1,900 | 37億496万 | -1.24% | 10.58 | 0.44 |
09/21 | 394 | 413 | 394 | 397 | +0.51% | 9,300 | 37億496万 | -1.24% | 10.58 | 0.44 |