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 | 277 | 278 | 273 | 277 | +1.09% | 517,600 | 339億3620万 | -1.07% | 10.06 | 1.17 |
| 03/28 | 276 | 277 | 273 | 274 | -1.44% | 629,000 | 335億6866万 | -2.14% | 9.95 | 1.15 |
| 03/27 | 277 | 279 | 275 | 278 | -1.07% | 945,500 | 340億5872万 | -0.71% | 10.1 | 1.17 |
| 03/26 | 276 | 284 | 276 | 281 | +2.55% | 1,486,600 | 344億2626万 | +0.36% | 10.21 | 1.18 |
| 03/25 | 274 | 275 | 270 | 274 | -0.72% | 1,006,900 | 335億6866万 | -2.14% | 9.95 | 1.15 |
| 03/22 | 269 | 276 | 268 | 276 | +2.6% | 935,500 | 338億1369万 | -1.78% | 10.02 | 1.16 |
| 03/20 | 274 | 275 | 268 | 269 | -1.82% | 1,697,900 | 329億5610万 | -4.27% | 9.77 | 1.13 |
| 03/19 | 275 | 276 | 274 | 274 | -0.72% | 499,100 | 335億6866万 | -3.18% | 9.95 | 1.15 |
| 03/18 | 274 | 277 | 273 | 276 | +1.1% | 733,200 | 338億1369万 | -2.82% | 10.02 | 1.16 |
| 03/15 | 275 | 277 | 273 | 273 | -0.36% | 745,500 | 334億4615万 | -4.21% | 9.91 | 1.15 |
| 03/14 | 279 | 280 | 273 | 274 | -1.08% | 926,100 | 335億6866万 | -4.2% | 9.95 | 1.15 |
| 03/13 | 280 | 283 | 276 | 277 | -1.07% | 451,400 | 339億3620万 | -3.48% | 10.06 | 1.17 |
| 03/12 | 280 | 284 | 279 | 280 | +1.45% | 568,800 | 343億374万 | -2.78% | 10.17 | 1.18 |
| 03/11 | 275 | 277 | 272 | 276 | +0.73% | 391,200 | 338億1369万 | -4.5% | 10.02 | 1.16 |
| 03/08 | 279 | 279 | 274 | 274 | -2.49% | 776,500 | 335億6866万 | -5.52% | 9.95 | 1.15 |
| 03/07 | 282 | 283 | 280 | 281 | -0.35% | 487,100 | 344億2626万 | -3.44% | 10.21 | 1.18 |
| 03/06 | 285 | 285 | 282 | 282 | -1.4% | 296,100 | 345億4877万 | -3.42% | 10.24 | 1.19 |
| 03/05 | 288 | 289 | 285 | 286 | -1.38% | 362,500 | 350億3882万 | -2.39% | 10.39 | 1.21 |
| 03/04 | 289 | 291 | 287 | 290 | +0.69% | 553,900 | 355億2888万 | -1.02% | 10.53 | 1.22 |
| 03/01 | 291 | 291 | 286 | 288 | -1.71% | 790,600 | 352億8385万 | -2.04% | 10.46 | 1.21 |
| 02/28 | 292 | 296 | 291 | 293 | 0% | 1,305,600 | 358億9642万 | -0.34% | 10.64 | 1.23 |
| 02/27 | 289 | 294 | 289 | 293 | +1.38% | 1,075,600 | 358億9642万 | -0.68% | 10.64 | 1.23 |
| 02/26 | 285 | 291 | 284 | 289 | +2.48% | 1,472,700 | 354億636万 | -2.03% | 10.5 | 1.22 |
| 02/25 | 282 | 283 | 277 | 282 | +1.44% | 492,100 | 345億4877万 | -4.41% | 10.24 | 1.19 |
| 02/22 | 279 | 280 | 273 | 278 | -1.42% | 1,268,100 | 340億5872万 | -6.08% | 10.1 | 1.17 |
| 02/21 | 280 | 287 | 280 | 282 | +0.71% | 1,335,000 | 345億4877万 | -5.05% | 10.24 | 1.19 |
| 02/20 | 282 | 282 | 280 | 280 | -0.36% | 803,200 | 343億374万 | -6.04% | 10.17 | 1.18 |
| 02/19 | 283 | 283 | 280 | 281 | -0.71% | 788,700 | 344億2626万 | -6.02% | 10.21 | 1.18 |
| 02/18 | 288 | 289 | 282 | 283 | -0.7% | 848,400 | 346億7128万 | -5.67% | 10.28 | 1.19 |
| 02/15 | 284 | 285 | 280 | 285 | +1.42% | 1,181,000 | 349億1631万 | -5.32% | 10.35 | 1.2 |
| 02/14 | 298 | 303 | 278 | 281 | -8.77% | 4,231,700 | 344億2626万 | -6.64% | 10.21 | 1.18 |
| 02/13 | 304 | 311 | 304 | 308 | +1.32% | 1,336,300 | 377億3412万 | +1.99% | 11.19 | 1.3 |
| 02/12 | 294 | 304 | 293 | 304 | +3.4% | 1,007,000 | 372億4407万 | +1% | 11.04 | 1.28 |
| 02/08 | 296 | 299 | 293 | 294 | -1.34% | 729,300 | 360億1893万 | -2% | 10.68 | 1.24 |
| 02/07 | 303 | 304 | 296 | 298 | -2.61% | 831,700 | 365億899万 | -0.67% | 10.82 | 1.26 |
| 02/06 | 306 | 309 | 304 | 306 | 0% | 493,900 | 374億8909万 | +2% | 11.11 | 1.29 |
| 02/05 | 308 | 308 | 305 | 306 | -1.29% | 367,100 | 374億8909万 | +2.34% | 11.11 | 1.29 |
| 02/04 | 302 | 311 | 302 | 310 | +2.99% | 1,050,300 | 379億7915万 | +4.38% | 11.26 | 1.31 |
| 02/01 | 299 | 302 | 297 | 301 | -0.66% | 447,400 | 368億7653万 | +1.69% | 10.93 | 1.27 |
| 01/31 | 298 | 303 | 295 | 303 | +2.02% | 745,100 | 371億2155万 | +2.36% | 11 | 1.28 |
| 01/30 | 299 | 300 | 295 | 297 | -1.66% | 657,100 | 363億8647万 | +0.34% | 10.79 | 1.25 |
| 01/29 | 303 | 303 | 298 | 302 | +0.33% | 424,200 | 369億9904万 | +2.03% | 10.97 | 1.27 |
| 01/28 | 306 | 306 | 297 | 301 | -0.66% | 658,900 | 368億7653万 | +1.35% | 10.93 | 1.27 |
| 01/25 | 304 | 306 | 302 | 303 | +1.34% | 636,100 | 371億2155万 | +1.68% | 11 | 1.28 |
| 01/24 | 301 | 305 | 298 | 299 | +0.67% | 861,800 | 366億3150万 | 0% | 10.86 | 1.26 |
| 01/23 | 305 | 305 | 294 | 297 | -1% | 962,000 | 363億8647万 | -1% | 10.79 | 1.25 |
| 01/22 | 304 | 306 | 300 | 300 | 0% | 717,700 | 367億5401万 | -0.33% | 10.9 | 1.26 |
| 01/21 | 312 | 313 | 299 | 300 | -2.91% | 1,005,100 | 367億5401万 | -0.66% | 10.9 | 1.26 |
| 01/18 | 304 | 312 | 303 | 309 | +1.98% | 1,028,100 | 378億5663万 | +1.98% | 11.22 | 1.3 |
| 01/17 | 305 | 309 | 300 | 303 | 0% | 740,500 | 371億2155万 | 0% | 11 | 1.28 |
| 01/16 | 305 | 306 | 300 | 303 | -0.33% | 748,900 | 371億2155万 | -0.66% | 11 | 1.28 |
| 01/15 | 303 | 308 | 302 | 304 | -0.33% | 639,100 | 372億4407万 | -0.33% | 11.04 | 1.28 |
| 01/11 | 302 | 309 | 302 | 305 | +1.33% | 1,198,300 | 373億6658万 | -0.65% | 11.08 | 1.29 |
| 01/10 | 299 | 301 | 294 | 301 | +0.33% | 1,342,800 | 368億7653万 | -2.27% | 10.93 | 1.27 |
| 01/09 | 303 | 303 | 297 | 300 | -1.32% | 989,600 | 367億5401万 | -2.91% | 10.9 | 1.26 |
| 01/08 | 291 | 306 | 291 | 304 | +6.29% | 2,165,100 | 372億4407万 | -1.94% | 11.04 | 1.28 |
| 01/07 | 285 | 288 | 284 | 286 | +2.51% | 520,100 | 350億3882万 | -8.04% | 10.39 | 1.21 |
| 01/04 | 275 | 279 | 273 | 279 | -2.45% | 1,108,200 | 341億8123万 | -10.86% | 10.13 | 1.18 |
| 2018 |
| 12/28 | 291 | 293 | 285 | 286 | -1.72% | 773,200 | 350億3882万 | -8.92% | 10.39 | 1.21 |
| 12/27 | 286 | 293 | 282 | 291 | +6.2% | 1,074,900 | 356億5139万 | -7.62% | 10.57 | 1.23 |
| 12/26 | 273 | 279 | 270 | 274 | +2.62% | 978,800 | 335億6866万 | -13.02% | 9.95 | 1.15 |
| 12/25 | 275 | 275 | 266 | 267 | -5.65% | 1,178,300 | 327億1107万 | -15.51% | 9.7 | 1.13 |
| 12/21 | 293 | 293 | 280 | 283 | -4.39% | 938,300 | 346億7128万 | -10.73% | 10.28 | 1.19 |
| 12/20 | 301 | 307 | 296 | 296 | -2.95% | 828,500 | 362億6396万 | -6.92% | 10.75 | 1.25 |
| 12/19 | 305 | 309 | 303 | 305 | -0.97% | 718,600 | 373億6658万 | -4.09% | 11.08 | 1.29 |
| 12/18 | 316 | 317 | 308 | 308 | -3.75% | 790,200 | 377億3412万 | -2.53% | 11.19 | 1.3 |
| 12/17 | 327 | 331 | 320 | 320 | -2.44% | 622,600 | 392億428万 | +1.59% | 11.62 | 1.35 |
| 12/14 | 335 | 337 | 326 | 328 | -1.2% | 1,112,900 | 401億8439万 | +4.46% | 11.91 | 1.38 |
| 12/13 | 334 | 335 | 328 | 332 | +1.84% | 1,453,900 | 406億7444万 | +6.41% | 12.06 | 1.4 |
| 12/12 | 314 | 327 | 314 | 326 | +3.82% | 1,253,700 | 399億3936万 | +5.16% | 11.84 | 1.37 |
| 12/11 | 321 | 324 | 312 | 314 | -2.18% | 1,058,400 | 384億6920万 | +1.95% | 11.4 | 1.32 |
| 12/10 | 324 | 327 | 317 | 321 | -1.53% | 1,096,800 | 393億2679万 | +4.56% | 11.66 | 1.35 |
| 12/07 | 327 | 330 | 323 | 326 | +0.31% | 1,162,300 | 399億3936万 | +6.89% | 11.84 | 1.37 |
| 12/06 | 332 | 332 | 322 | 325 | -1.22% | 1,158,000 | 398億1685万 | +6.91% | 11.8 | 1.37 |
| 12/05 | 319 | 331 | 319 | 329 | +0.92% | 1,271,400 | 403億690万 | +8.94% | 11.95 | 1.39 |
| 12/04 | 327 | 331 | 323 | 326 | -2.69% | 1,062,800 | 399億3936万 | +8.67% | 11.84 | 1.37 |
| 12/03 | 341 | 345 | 332 | 335 | -0.89% | 1,597,600 | 410億4198万 | +12.42% | 12.17 | 1.41 |
| 11/30 | 329 | 338 | 329 | 338 | +2.74% | 1,386,400 | 414億952万 | +14.19% | 12.28 | 1.42 |
| 11/29 | 330 | 335 | 328 | 329 | +0.3% | 1,265,900 | 403億690万 | +11.9% | 11.95 | 1.39 |
| 11/28 | 327 | 329 | 325 | 328 | +0.31% | 856,500 | 401億8439万 | +11.95% | 11.91 | 1.38 |
| 11/27 | 323 | 328 | 323 | 327 | +0.62% | 1,398,100 | 400億6187万 | +11.99% | 11.88 | 1.38 |
| 11/26 | 315 | 326 | 315 | 325 | +3.17% | 1,865,600 | 398億1685万 | +11.68% | 11.8 | 1.37 |
| 11/22 | 304 | 316 | 304 | 315 | +3.96% | 2,290,900 | 385億9171万 | +8.62% | 11.44 | 1.33 |
| 11/21 | 298 | 305 | 297 | 303 | +0.66% | 1,368,500 | 371億2155万 | +4.48% | 11 | 1.28 |
| 11/20 | 298 | 303 | 295 | 301 | +1.69% | 979,900 | 368億7653万 | +3.79% | 10.93 | 1.27 |
| 11/19 | 293 | 297 | 291 | 296 | +1.02% | 618,700 | 362億6396万 | +2.07% | 10.75 | 1.25 |
| 11/16 | 297 | 297 | 291 | 293 | -1.35% | 813,100 | 358億9642万 | +1.03% | 10.64 | 1.23 |
| 11/15 | 295 | 304 | 294 | 297 | +0.34% | 2,660,000 | 363億8647万 | +2.41% | 10.79 | 1.25 |
| 11/14 | 286 | 307 | 285 | 296 | +8.03% | 6,173,500 | 362億6396万 | +2.07% | 10.75 | 1.25 |
| 11/13 | 276 | 276 | 271 | 274 | -1.79% | 1,209,100 | 335億6866万 | -5.52% | 9.95 | 1.15 |
| 11/12 | 278 | 281 | 277 | 279 | +0.72% | 821,100 | 341億8123万 | -4.12% | 10.13 | 1.18 |
| 11/09 | 278 | 283 | 277 | 277 | -0.72% | 532,100 | 339億3620万 | -5.46% | 10.06 | 1.17 |
| 11/08 | 285 | 288 | 276 | 279 | -1.06% | 1,453,500 | 341億8123万 | -5.1% | 10.13 | 1.18 |
| 11/07 | 291 | 291 | 281 | 282 | -1.74% | 1,333,300 | 345億4877万 | -4.41% | 10.24 | 1.19 |
| 11/06 | 285 | 289 | 283 | 287 | +1.41% | 577,900 | 351億6134万 | -3.04% | 10.42 | 1.21 |
| 11/05 | 282 | 284 | 279 | 283 | 0% | 559,300 | 346億7128万 | -4.39% | 10.28 | 1.19 |
| 11/02 | 284 | 284 | 277 | 283 | -0.7% | 981,100 | 346億7128万 | -4.71% | 10.28 | 1.19 |
| 11/01 | 285 | 288 | 283 | 285 | 0% | 519,400 | 349億1631万 | -4.36% | 10.35 | 1.2 |
| 10/31 | 283 | 286 | 282 | 285 | +0.71% | 593,000 | 349億1631万 | -4.68% | 10.35 | 1.2 |
| 10/30 | 276 | 287 | 276 | 283 | +0.71% | 1,235,100 | 346億7128万 | -5.67% | 10.28 | 1.19 |
