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 | 368 | 368 | 360 | 365 | +0.55% | 70,100 | 165億9910万 | -3.44% | 7.95 | 0.59 |
| 03/28 | 370 | 370 | 361 | 363 | -2.16% | 85,900 | 165億815万 | -4.22% | 7.9 | 0.58 |
| 03/27 | 366 | 372 | 364 | 371 | 0% | 87,700 | 168億7196万 | -2.62% | 8.08 | 0.6 |
| 03/26 | 366 | 373 | 363 | 371 | +2.2% | 255,600 | 168億7196万 | -2.62% | 8.08 | 0.6 |
| 03/25 | 361 | 365 | 357 | 363 | -2.16% | 144,400 | 165億815万 | -4.97% | 7.9 | 0.58 |
| 03/22 | 361 | 371 | 359 | 371 | +3.34% | 217,100 | 168億7196万 | -2.88% | 8.08 | 0.6 |
| 03/20 | 358 | 362 | 354 | 359 | +0.56% | 150,700 | 163億2624万 | -6.27% | 7.82 | 0.58 |
| 03/19 | 362 | 362 | 353 | 357 | -1.38% | 123,200 | 162億3528万 | -7.03% | 7.77 | 0.57 |
| 03/18 | 359 | 363 | 353 | 362 | +2.55% | 118,300 | 164億6267万 | -5.73% | 7.88 | 0.58 |
| 03/15 | 353 | 362 | 353 | 353 | +0.28% | 104,400 | 160億5338万 | -8.07% | 7.69 | 0.57 |
| 03/14 | 363 | 364 | 352 | 352 | -2.22% | 166,700 | 160億790万 | -8.57% | 7.66 | 0.56 |
| 03/13 | 368 | 372 | 360 | 360 | -2.17% | 137,500 | 163億7172万 | -6.98% | 7.84 | 0.58 |
| 03/12 | 372 | 379 | 366 | 368 | 0% | 163,900 | 167億3553万 | -5.15% | 8.01 | 0.59 |
| 03/11 | 372 | 373 | 364 | 368 | -0.27% | 66,300 | 167億3553万 | -5.4% | 8.01 | 0.59 |
| 03/08 | 376 | 378 | 367 | 369 | -3.91% | 122,900 | 167億8101万 | -5.14% | 8.03 | 0.59 |
| 03/07 | 392 | 392 | 380 | 384 | -3.03% | 119,800 | 174億6316万 | -1.29% | 8.36 | 0.62 |
| 03/06 | 396 | 398 | 393 | 396 | -0.5% | 59,700 | 180億889万 | +1.8% | 8.62 | 0.64 |
| 03/05 | 401 | 405 | 396 | 398 | -1.73% | 74,300 | 180億9984万 | +2.58% | 8.67 | 0.64 |
| 03/04 | 400 | 406 | 400 | 405 | +2.27% | 62,200 | 184億1818万 | +4.38% | 8.82 | 0.65 |
| 03/01 | 397 | 401 | 396 | 396 | -1% | 98,600 | 180億889万 | +2.33% | 8.62 | 0.64 |
| 02/28 | 405 | 405 | 398 | 400 | -1.23% | 90,900 | 181億9080万 | +3.36% | 8.71 | 0.64 |
| 02/27 | 408 | 412 | 404 | 405 | -0.74% | 84,700 | 184億1818万 | +4.92% | 8.82 | 0.65 |
| 02/26 | 412 | 417 | 403 | 408 | -0.73% | 113,800 | 185億5461万 | +5.97% | 8.88 | 0.65 |
| 02/25 | 403 | 414 | 403 | 411 | +2.75% | 152,600 | 186億9104万 | +7.03% | 8.95 | 0.66 |
| 02/22 | 395 | 405 | 393 | 400 | +0.76% | 170,500 | 181億9080万 | +4.44% | 8.71 | 0.64 |
| 02/21 | 398 | 399 | 392 | 397 | +1.02% | 93,400 | 180億5436万 | +3.93% | 8.64 | 0.64 |
| 02/20 | 390 | 397 | 386 | 393 | +1.55% | 127,900 | 178億7246万 | +3.15% | 8.56 | 0.63 |
| 02/19 | 390 | 395 | 386 | 387 | -0.26% | 120,300 | 175億9959万 | +1.57% | 8.43 | 0.62 |
| 02/18 | 381 | 389 | 380 | 388 | +3.47% | 123,000 | 176億4507万 | +2.11% | 8.45 | 0.62 |
| 02/15 | 378 | 378 | 373 | 375 | -1.83% | 75,600 | 170億5387万 | -1.06% | 8.17 | 0.6 |
| 02/14 | 382 | 382 | 376 | 382 | 0% | 109,700 | 173億7221万 | +1.06% | 8.32 | 0.61 |
| 02/13 | 394 | 403 | 370 | 382 | +2.69% | 596,400 | 173億7221万 | +1.06% | 8.32 | 0.61 |
| 02/12 | 365 | 375 | 361 | 372 | +4.2% | 178,800 | 169億1744万 | -1.59% | 8.1 | 0.6 |
| 02/08 | 375 | 375 | 353 | 357 | -6.3% | 167,900 | 162億3528万 | -5.31% | 7.77 | 0.57 |
| 02/07 | 383 | 387 | 374 | 381 | -0.78% | 89,600 | 173億2673万 | +1.06% | 8.3 | 0.61 |
| 02/06 | 391 | 392 | 381 | 384 | -1.54% | 86,200 | 174億6316万 | +1.86% | 8.36 | 0.62 |
| 02/05 | 386 | 396 | 386 | 390 | +1.04% | 65,600 | 177億3603万 | +4% | 8.49 | 0.63 |
| 02/04 | 376 | 386 | 376 | 386 | +2.93% | 43,000 | 175億5412万 | +3.49% | 8.4 | 0.62 |
| 02/01 | 380 | 383 | 371 | 375 | -1.83% | 52,500 | 170億5387万 | +0.81% | 8.17 | 0.6 |
| 01/31 | 374 | 382 | 374 | 382 | +2.96% | 47,500 | 173億7221万 | +2.96% | 8.32 | 0.61 |
| 01/30 | 388 | 388 | 371 | 371 | -3.89% | 98,700 | 168億7196万 | 0% | 8.08 | 0.6 |
| 01/29 | 388 | 388 | 378 | 386 | -0.52% | 55,800 | 175億5412万 | +3.76% | 8.4 | 0.62 |
| 01/28 | 389 | 389 | 385 | 388 | +1.04% | 50,300 | 176億4507万 | +4.02% | 8.45 | 0.62 |
| 01/25 | 382 | 390 | 382 | 384 | -0.26% | 45,700 | 174億6316万 | +2.67% | 8.36 | 0.62 |
| 01/24 | 376 | 386 | 376 | 385 | +2.39% | 79,300 | 175億864万 | +2.67% | 8.38 | 0.62 |
| 01/23 | 378 | 380 | 373 | 376 | -1.57% | 51,700 | 170億9935万 | 0% | 8.19 | 0.6 |
| 01/22 | 385 | 385 | 379 | 382 | -0.78% | 51,300 | 173億7221万 | +1.33% | 8.32 | 0.61 |
| 01/21 | 387 | 394 | 384 | 385 | +0.26% | 64,800 | 175億864万 | +1.58% | 8.38 | 0.62 |
| 01/18 | 379 | 385 | 379 | 384 | +1.32% | 60,700 | 174億6316万 | +1.05% | 8.36 | 0.62 |
| 01/17 | 381 | 384 | 376 | 379 | +0.26% | 64,000 | 172億3578万 | -1.04% | 8.25 | 0.61 |
| 01/16 | 380 | 382 | 371 | 378 | -0.53% | 92,900 | 171億9030万 | -2.07% | 8.23 | 0.61 |
| 01/15 | 361 | 383 | 358 | 380 | +5.26% | 120,600 | 172億8126万 | -2.31% | 8.27 | 0.61 |
| 01/11 | 359 | 369 | 357 | 361 | +0.28% | 87,300 | 164億1719万 | -8.14% | 7.86 | 0.58 |
| 01/10 | 364 | 365 | 356 | 360 | -2.44% | 101,400 | 163億7172万 | -9.32% | 7.84 | 0.58 |
| 01/09 | 382 | 382 | 365 | 369 | -3.4% | 184,200 | 167億8101万 | -8.21% | 8.03 | 0.59 |
| 01/08 | 370 | 389 | 370 | 382 | +4.37% | 155,300 | 173億7221万 | -5.91% | 8.32 | 0.61 |
| 01/07 | 372 | 374 | 364 | 366 | +2.81% | 73,600 | 166億4458万 | -10.29% | 7.97 | 0.59 |
| 01/04 | 351 | 357 | 344 | 356 | -2.2% | 92,100 | 161億8981万 | -13.59% | 7.75 | 0.57 |
| 2018 |
| 12/28 | 359 | 365 | 357 | 364 | -0.55% | 75,600 | 165億5362万 | -12.71% | 7.93 | 0.58 |
| 12/27 | 370 | 370 | 357 | 366 | +4.87% | 99,000 | 166億4458万 | -12.86% | 7.97 | 0.59 |
| 12/26 | 337 | 351 | 337 | 349 | +5.76% | 131,200 | 158億7147万 | -17.49% | 7.6 | 0.56 |
| 12/25 | 349 | 349 | 330 | 330 | -7.04% | 106,900 | 150億741万 | -22.72% | 7.19 | 0.53 |
| 12/21 | 363 | 367 | 340 | 355 | -1.11% | 261,200 | 161億4433万 | -17.82% | 7.73 | 0.57 |
| 12/20 | 388 | 388 | 350 | 359 | -7.47% | 272,200 | 163億2624万 | -17.47% | 7.82 | 0.58 |
| 12/19 | 389 | 394 | 381 | 388 | 0% | 101,900 | 176億4507万 | -11.21% | 8.45 | 0.62 |
| 12/18 | 391 | 399 | 388 | 388 | -3.72% | 110,800 | 176億4507万 | -11.42% | 8.45 | 0.62 |
| 12/17 | 413 | 416 | 403 | 403 | -2.42% | 75,000 | 183億2723万 | -8.41% | 8.77 | 0.65 |
| 12/14 | 412 | 417 | 407 | 413 | +1.23% | 79,400 | 187億8200万 | -6.14% | 8.99 | 0.66 |
| 12/13 | 421 | 421 | 406 | 408 | -2.16% | 137,100 | 185億5461万 | -7.48% | 8.88 | 0.65 |
| 12/12 | 414 | 423 | 414 | 417 | +2.21% | 82,100 | 189億6390万 | -5.44% | 9.08 | 0.67 |
| 12/11 | 420 | 427 | 406 | 408 | -2.86% | 96,800 | 185億5461万 | -7.48% | 8.88 | 0.65 |
| 12/10 | 419 | 425 | 411 | 420 | -1.41% | 123,300 | 191億34万 | -4.76% | 9.14 | 0.67 |
| 12/07 | 445 | 448 | 418 | 426 | -3.84% | 191,700 | 193億7320万 | -3.62% | 9.28 | 0.68 |
| 12/06 | 446 | 449 | 437 | 443 | -1.99% | 81,800 | 201億4631万 | +0.45% | 9.65 | 0.71 |
| 12/05 | 452 | 462 | 450 | 452 | -3.42% | 83,100 | 205億5560万 | +2.49% | 9.84 | 0.73 |
| 12/04 | 481 | 484 | 467 | 468 | -2.5% | 88,900 | 212億8323万 | +6.61% | 10.19 | 0.75 |
| 12/03 | 472 | 485 | 472 | 480 | +3% | 111,100 | 218億2896万 | +9.84% | 10.45 | 0.77 |
| 11/30 | 464 | 467 | 455 | 466 | 0% | 78,000 | 211億9228万 | +7.37% | 10.15 | 0.75 |
| 11/29 | 469 | 471 | 461 | 466 | +0.22% | 46,500 | 211億9228万 | +7.87% | 10.15 | 0.75 |
| 11/28 | 462 | 466 | 461 | 465 | +1.97% | 62,700 | 211億4680万 | +7.89% | 10.12 | 0.75 |
| 11/27 | 469 | 470 | 450 | 456 | -1.94% | 72,700 | 207億3751万 | +6.05% | 9.93 | 0.73 |
| 11/26 | 462 | 470 | 462 | 465 | +1.09% | 80,500 | 211億4680万 | +8.14% | 10.12 | 0.75 |
| 11/22 | 459 | 462 | 453 | 460 | 0% | 79,600 | 209億1942万 | +6.73% | 10.02 | 0.74 |
| 11/21 | 431 | 461 | 428 | 460 | +4.78% | 177,100 | 209億1942万 | +6.73% | 10.02 | 0.74 |
| 11/20 | 447 | 449 | 438 | 439 | -2.66% | 79,800 | 199億6440万 | +1.62% | 9.56 | 0.7 |
| 11/19 | 444 | 455 | 440 | 451 | +2.73% | 156,400 | 205億1012万 | +4.16% | 9.82 | 0.72 |
| 11/16 | 429 | 453 | 429 | 439 | +2.33% | 263,700 | 199億6440万 | +1.39% | 9.56 | 0.7 |
| 11/15 | 466 | 466 | 419 | 429 | +2.63% | 893,700 | 195億963万 | -1.15% | 9.34 | 0.69 |
| 11/14 | 420 | 426 | 415 | 418 | +0.72% | 144,200 | 190億938万 | -3.91% | 9.1 | 0.67 |
| 11/13 | 420 | 421 | 410 | 415 | -2.12% | 84,700 | 188億7295万 | -5.25% | 9.04 | 0.67 |
| 11/12 | 423 | 430 | 420 | 424 | +0.24% | 45,800 | 192億8224万 | -3.64% | 9.23 | 0.68 |
| 11/09 | 429 | 429 | 415 | 423 | 0% | 106,100 | 192億3677万 | -4.51% | 9.21 | 0.68 |
| 11/08 | 425 | 428 | 420 | 423 | +1.68% | 36,700 | 192億3677万 | -5.16% | 9.21 | 0.68 |
| 11/07 | 410 | 425 | 410 | 416 | +0.97% | 63,300 | 189億1843万 | -7.14% | 9.06 | 0.67 |
| 11/06 | 423 | 423 | 412 | 412 | -1.67% | 38,400 | 187億3652万 | -8.85% | 8.97 | 0.66 |
| 11/05 | 422 | 427 | 419 | 419 | -2.33% | 45,700 | 190億5486万 | -7.91% | 9.12 | 0.67 |
| 11/02 | 422 | 430 | 420 | 429 | +2.63% | 89,900 | 195億963万 | -6.33% | 9.34 | 0.69 |
| 11/01 | 426 | 426 | 414 | 418 | -2.56% | 64,700 | 190億938万 | -9.33% | 9.1 | 0.67 |
| 10/31 | 416 | 430 | 413 | 429 | +2.88% | 77,200 | 195億963万 | -7.54% | 9.34 | 0.69 |
| 10/30 | 394 | 417 | 388 | 417 | +5.84% | 121,700 | 189億6390万 | -10.52% | 9.08 | 0.67 |
