株価チャート
2018/10/22~2019/03/29
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 | 410 | 415 | 410 | 415 | -0.48% | 400 | 32億2363万 | +1.47% | 27.96 | 0.28 |
03/28 | 415 | 417 | 414 | 417 | +0.48% | 1,500 | 32億3917万 | +2.21% | 28.1 | 0.28 |
03/26 | 412 | 415 | 412 | 415 | 0% | 1,400 | 32億2363万 | +1.72% | 27.96 | 0.28 |
03/25 | 409 | 415 | 409 | 415 | +0.48% | 16,500 | 32億2363万 | +1.97% | 27.96 | 0.28 |
03/22 | 415 | 415 | 410 | 413 | 0% | 500 | 32億810万 | +1.47% | 27.83 | 0.28 |
03/20 | 412 | 413 | 412 | 413 | +0.98% | 500 | 32億810万 | +1.47% | 27.83 | 0.28 |
03/19 | 412 | 414 | 409 | 409 | -1.45% | 2,200 | 31億7703万 | +0.74% | 27.56 | 0.28 |
03/18 | 410 | 415 | 410 | 415 | +1.22% | 200 | 32億2363万 | +2.22% | 27.96 | 0.28 |
03/15 | 408 | 411 | 408 | 410 | +0.49% | 1,800 | 31億8479万 | +0.99% | 27.63 | 0.28 |
03/13 | 407 | 408 | 407 | 408 | +0.25% | 300 | 31億6926万 | +0.74% | 27.49 | 0.28 |
03/11 | 403 | 407 | 403 | 407 | +0.99% | 3,600 | 31億6149万 | +0.49% | 27.42 | 0.28 |
03/08 | 404 | 404 | 402 | 403 | -0.98% | 1,900 | 31億3042万 | -0.25% | 27.15 | 0.27 |
03/06 | 406 | 410 | 406 | 407 | +0.49% | 5,400 | 31億6149万 | +0.74% | 27.42 | 0.28 |
03/05 | 403 | 405 | 403 | 405 | -0.74% | 1,300 | 31億4595万 | +0.5% | 27.29 | 0.28 |
03/04 | 409 | 409 | 405 | 408 | 0% | 400 | 31億6926万 | +1.24% | 27.49 | 0.28 |
03/01 | 404 | 408 | 404 | 408 | 0% | 300 | 31億6926万 | +1.49% | 27.49 | 0.28 |
02/28 | 407 | 408 | 407 | 408 | +0.99% | 500 | 31億6926万 | +1.49% | 27.49 | 0.28 |
02/27 | 400 | 407 | 400 | 404 | -0.25% | 2,600 | 31億3819万 | +0.75% | 27.22 | 0.27 |
02/25 | 400 | 408 | 400 | 405 | -0.74% | 2,700 | 31億4595万 | +1% | 27.29 | 0.28 |
02/21 | 408 | 408 | 407 | 408 | 0% | 22,400 | 31億6926万 | +2% | 27.49 | 0.28 |
02/20 | 407 | 408 | 407 | 408 | +1.24% | 300 | 31億6926万 | +2% | 27.49 | 0.28 |
02/19 | 403 | 406 | 403 | 403 | -0.74% | 500 | 31億3042万 | +1% | 27.15 | 0.27 |
02/18 | 403 | 406 | 403 | 406 | +1% | 400 | 31億5372万 | +1.75% | 27.36 | 0.28 |
02/15 | 403 | 403 | 402 | 402 | -0.99% | 400 | 31億2265万 | +1.01% | 27.09 | 0.27 |
02/14 | 405 | 406 | 405 | 406 | +0.25% | 700 | 31億5372万 | +2.01% | 27.36 | 0.28 |
02/13 | 404 | 407 | 404 | 405 | +0.5% | 1,300 | 31億4595万 | +2.02% | 27.29 | 0.28 |
02/12 | 403 | 404 | 403 | 403 | 0% | 600 | 31億3042万 | +1.51% | 27.15 | 0.27 |
02/08 | 401 | 403 | 401 | 403 | -0.25% | 1,800 | 31億3042万 | +1.77% | 27.15 | 0.27 |
02/07 | 406 | 407 | 402 | 404 | -0.49% | 700 | 31億3819万 | +2.02% | 27.22 | 0.27 |
02/06 | 406 | 408 | 406 | 406 | 0% | 600 | 31億5372万 | +3.05% | 27.36 | 0.28 |
02/05 | 409 | 409 | 406 | 406 | 0% | 300 | 31億5372万 | +3.31% | 27.36 | 0.28 |
02/04 | 403 | 409 | 403 | 406 | +1% | 1,300 | 31億5372万 | +3.84% | 27.36 | 0.28 |
02/01 | 402 | 410 | 402 | 402 | +0.5% | 2,000 | 31億2265万 | +3.08% | 27.09 | 0.27 |
01/31 | 398 | 402 | 398 | 400 | +0.76% | 2,200 | 31億712万 | +2.83% | 26.95 | 0.27 |
01/30 | 395 | 397 | 395 | 397 | +0.76% | 400 | 30億8381万 | +2.32% | 26.75 | 0.27 |
01/29 | 394 | 395 | 394 | 394 | 0% | 3,100 | 30億6051万 | +1.55% | 26.55 | 0.27 |
01/28 | 391 | 394 | 391 | 394 | +0.25% | 800 | 30億6051万 | +1.55% | 26.55 | 0.27 |
01/25 | 392 | 393 | 388 | 393 | +0.26% | 1,300 | 30億5274万 | +1.03% | 26.48 | 0.27 |
01/24 | 391 | 392 | 390 | 392 | -0.51% | 400 | 30億4497万 | +0.51% | 26.41 | 0.27 |
01/23 | 389 | 394 | 389 | 394 | 0% | 2,500 | 30億6051万 | +0.77% | 26.55 | 0.27 |
01/22 | 393 | 394 | 393 | 394 | +0.25% | 1,200 | 30億6051万 | +0.51% | 26.55 | 0.27 |
01/21 | 393 | 395 | 393 | 393 | +0.26% | 600 | 30億5274万 | 0% | 26.48 | 0.27 |
01/18 | 393 | 394 | 391 | 392 | 0% | 10,400 | 30億4497万 | -0.51% | 26.41 | 0.27 |
01/17 | 393 | 394 | 390 | 392 | -0.51% | 7,900 | 30億4497万 | -0.76% | 26.41 | 0.27 |
01/16 | 397 | 400 | 394 | 394 | +0.51% | 1,000 | 30億6051万 | -0.51% | 26.55 | 0.27 |
01/15 | 394 | 398 | 387 | 392 | -0.25% | 1,400 | 30億4497万 | -1.01% | 26.41 | 0.27 |
01/11 | 394 | 394 | 389 | 393 | -0.25% | 600 | 30億5274万 | -1.01% | 26.48 | 0.27 |
01/10 | 397 | 398 | 394 | 394 | -1.01% | 300 | 30億6051万 | -1.01% | 26.55 | 0.27 |
01/09 | 391 | 398 | 391 | 398 | +0.51% | 1,700 | 30億9158万 | -0.25% | 26.82 | 0.27 |
01/08 | 396 | 396 | 396 | 396 | -0.5% | 300 | 30億7604万 | -1% | 26.68 | 0.27 |
01/07 | 397 | 398 | 388 | 398 | +3.38% | 800 | 30億9158万 | -0.75% | 26.82 | 0.27 |
01/04 | 377 | 392 | 377 | 385 | 0% | 1,100 | 29億9060万 | -4.23% | 25.94 | 0.26 |
2018 |
12/28 | 377 | 389 | 373 | 385 | +4.34% | 8,800 | 29億9060万 | -4.47% | 25.94 | 0.26 |
12/27 | 368 | 374 | 357 | 369 | +1.1% | 4,100 | 28億6631万 | -8.66% | 24.86 | 0.25 |
12/26 | 355 | 365 | 354 | 365 | +1.39% | 12,700 | 28億3524万 | -10.1% | 24.59 | 0.25 |
12/25 | 372 | 372 | 349 | 360 | -5.76% | 67,300 | 27億9640万 | -11.76% | 24.26 | 0.24 |
12/21 | 375 | 391 | 375 | 382 | +1.87% | 7,900 | 29億6729万 | -7.06% | 25.74 | 0.26 |
12/20 | 381 | 382 | 375 | 375 | -2.85% | 22,800 | 29億1292万 | -9.2% | 25.27 | 0.26 |
12/19 | 384 | 390 | 384 | 386 | -1.28% | 10,300 | 29億9837万 | -6.99% | 26.01 | 0.26 |
12/18 | 404 | 404 | 385 | 391 | -3.22% | 10,200 | 30億3720万 | -6.01% | 26.35 | 0.27 |
12/17 | 412 | 412 | 404 | 404 | -1.7% | 11,300 | 31億3819万 | -3.35% | 27.22 | 0.27 |
12/14 | 417 | 417 | 410 | 411 | -1.44% | 12,300 | 31億9256万 | -1.91% | 27.69 | 0.28 |
12/13 | 413 | 417 | 413 | 417 | +0.72% | 400 | 32億3917万 | -0.71% | 28.1 | 0.28 |
12/12 | 413 | 417 | 412 | 414 | +0.24% | 5,500 | 32億1586万 | -1.43% | 27.9 | 0.28 |
12/11 | 414 | 414 | 412 | 413 | -0.48% | 6,500 | 32億810万 | -1.9% | 27.83 | 0.28 |
12/10 | 415 | 415 | 414 | 415 | -0.72% | 1,400 | 32億2363万 | -1.66% | 27.96 | 0.28 |
12/07 | 414 | 418 | 413 | 418 | +0.24% | 20,100 | 32億4694万 | -0.95% | 28.16 | 0.28 |
12/06 | 415 | 417 | 415 | 417 | -0.24% | 1,000 | 32億3917万 | -1.42% | 28.1 | 0.28 |
12/05 | 414 | 419 | 414 | 418 | +0.48% | 1,300 | 32億4694万 | -1.42% | 28.16 | 0.28 |
12/04 | 417 | 420 | 414 | 416 | 0% | 4,700 | 32億3140万 | -2.12% | 28.03 | 0.28 |
12/03 | 417 | 417 | 415 | 416 | 0% | 3,300 | 32億3140万 | -2.12% | 28.03 | 0.28 |
11/30 | 417 | 419 | 415 | 416 | -0.72% | 2,400 | 32億3140万 | -2.35% | 28.03 | 0.28 |
11/29 | 417 | 419 | 416 | 419 | +0.24% | 4,900 | 32億5470万 | -1.87% | 28.23 | 0.29 |
11/28 | 415 | 418 | 414 | 418 | +0.48% | 1,900 | 32億4694万 | -2.56% | 28.16 | 0.28 |
11/27 | 415 | 416 | 413 | 416 | +0.24% | 2,200 | 32億3140万 | -3.26% | 28.03 | 0.28 |
11/26 | 415 | 418 | 415 | 415 | 0% | 600 | 32億2363万 | -3.71% | 27.96 | 0.28 |
11/22 | 418 | 418 | 415 | 415 | -0.72% | 2,300 | 32億2363万 | -3.94% | 27.96 | 0.28 |
11/21 | 417 | 419 | 414 | 418 | +0.72% | 3,000 | 32億4694万 | -3.69% | 28.16 | 0.28 |
11/20 | 420 | 420 | 413 | 415 | -1.19% | 22,000 | 32億2363万 | -4.6% | 27.96 | 0.28 |
11/19 | 423 | 426 | 418 | 420 | -1.41% | 9,600 | 32億6247万 | -3.67% | 28.3 | 0.29 |
11/16 | 426 | 426 | 421 | 426 | -0.47% | 900 | 33億908万 | -2.52% | 28.7 | 0.29 |
11/15 | 423 | 428 | 423 | 428 | +0.71% | 2,100 | 33億2461万 | -2.06% | 28.84 | 0.29 |
11/14 | 425 | 425 | 425 | 425 | +0.24% | 300 | 33億131万 | -2.97% | 28.64 | 0.29 |
11/13 | 428 | 428 | 419 | 424 | -1.17% | 13,000 | 32億9354万 | -3.42% | 28.57 | 0.29 |
11/12 | 431 | 431 | 429 | 429 | -0.46% | 300 | 33億3238万 | -2.5% | 28.91 | 0.29 |
11/09 | 431 | 433 | 428 | 431 | 0% | 2,700 | 33億4792万 | -2.27% | 29.04 | 0.29 |
11/08 | 430 | 431 | 430 | 431 | -0.23% | 1,200 | 33億4792万 | -2.49% | 29.04 | 0.29 |
11/07 | 430 | 432 | 430 | 432 | +0.7% | 200 | 33億5568万 | -2.48% | 29.11 | 0.29 |
11/06 | 429 | 429 | 429 | 429 | -1.15% | 100 | 33億3238万 | -3.38% | 28.91 | 0.29 |
11/05 | 438 | 439 | 434 | 434 | 0% | 13,000 | 33億7122万 | -2.47% | 29.24 | 0.3 |
11/02 | 439 | 439 | 430 | 434 | -1.14% | 8,500 | 33億7122万 | -2.69% | 29.24 | 0.3 |
11/01 | 431 | 450 | 431 | 439 | +1.62% | 11,000 | 34億1006万 | -1.57% | 29.58 | 0.3 |
10/31 | 431 | 436 | 431 | 432 | -0.69% | 1,500 | 33億5568万 | -3.14% | 29.11 | 0.29 |
10/30 | 425 | 435 | 425 | 435 | +1.16% | 5,700 | 33億7899万 | -2.68% | 29.31 | 0.3 |
10/29 | 438 | 438 | 430 | 430 | -3.37% | 2,400 | 33億4015万 | -3.8% | 28.97 | 0.29 |
10/26 | 445 | 448 | 445 | 445 | 0% | 10,100 | 34億5667万 | -0.45% | 29.98 | 0.3 |
10/25 | 444 | 445 | 443 | 445 | -0.89% | 7,100 | 34億5667万 | -0.22% | 29.98 | 0.3 |
10/24 | 448 | 450 | 448 | 449 | +0.22% | 4,800 | 34億8774万 | +0.9% | 30.25 | 0.31 |
10/23 | 448 | 449 | 448 | 448 | 0% | 19,400 | 34億7997万 | +0.9% | 30.19 | 0.3 |
10/22 | 449 | 450 | 448 | 448 | -0.22% | 2,800 | 34億7997万 | +1.13% | 30.19 | 0.3 |