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 | 455 | 460 | 455 | 460 | +1.32% | 39,900 | 99億4464万 | +2.91% | 8.07 | 0.55 |
| 03/28 | 455 | 461 | 451 | 454 | +0.22% | 63,800 | 98億1493万 | +1.57% | 7.96 | 0.54 |
| 03/27 | 453 | 454 | 445 | 453 | -0.66% | 128,500 | 97億9331万 | +1.57% | 7.94 | 0.54 |
| 03/26 | 458 | 460 | 454 | 456 | -0.44% | 177,500 | 98億5817万 | +2.24% | 8 | 0.54 |
| 03/25 | 459 | 459 | 452 | 458 | -1.51% | 83,600 | 99億141万 | +2.92% | 8.03 | 0.55 |
| 03/22 | 457 | 467 | 451 | 465 | +2.2% | 67,000 | 100億5274万 | +4.49% | 8.16 | 0.55 |
| 03/20 | 448 | 455 | 448 | 455 | +2.25% | 66,800 | 98億3655万 | +2.48% | 7.98 | 0.54 |
| 03/19 | 446 | 447 | 442 | 445 | +0.23% | 45,500 | 96億2036万 | +0.45% | 7.8 | 0.53 |
| 03/18 | 441 | 444 | 441 | 444 | +0.91% | 31,200 | 95億9874万 | 0% | 7.79 | 0.53 |
| 03/15 | 439 | 445 | 438 | 440 | +0.92% | 51,700 | 95億1227万 | -0.9% | 7.72 | 0.52 |
| 03/14 | 441 | 441 | 434 | 436 | -1.13% | 28,000 | 94億2579万 | -2.02% | 7.65 | 0.52 |
| 03/13 | 444 | 445 | 439 | 441 | -1.12% | 26,900 | 95億3389万 | -1.12% | 7.73 | 0.53 |
| 03/12 | 444 | 446 | 435 | 446 | +0.68% | 38,200 | 96億4198万 | -0.22% | 7.82 | 0.53 |
| 03/11 | 431 | 444 | 429 | 443 | +2.78% | 50,700 | 95億7712万 | -0.89% | 7.77 | 0.53 |
| 03/08 | 436 | 437 | 431 | 431 | -2.05% | 37,900 | 93億1770万 | -3.58% | 7.56 | 0.51 |
| 03/07 | 446 | 446 | 437 | 440 | -1.35% | 50,200 | 95億1227万 | -1.57% | 7.72 | 0.52 |
| 03/06 | 446 | 447 | 443 | 446 | +0.45% | 46,100 | 96億4198万 | -0.22% | 7.82 | 0.53 |
| 03/05 | 446 | 451 | 443 | 444 | -0.67% | 68,300 | 95億9874万 | -0.67% | 7.79 | 0.53 |
| 03/04 | 448 | 450 | 447 | 447 | 0% | 31,500 | 96億6360万 | 0% | 7.84 | 0.53 |
| 03/01 | 446 | 448 | 444 | 447 | +0.22% | 18,200 | 96億6360万 | 0% | 7.84 | 0.53 |
| 02/28 | 448 | 448 | 445 | 446 | -0.45% | 40,400 | 96億4198万 | -0.22% | 7.82 | 0.53 |
| 02/27 | 448 | 450 | 446 | 448 | +0.22% | 43,600 | 96億8522万 | +0.45% | 7.86 | 0.53 |
| 02/26 | 449 | 450 | 445 | 447 | -0.45% | 23,400 | 96億6360万 | +0.22% | 7.84 | 0.53 |
| 02/25 | 447 | 451 | 445 | 449 | +0.9% | 18,900 | 97億684万 | +0.9% | 7.87 | 0.53 |
| 02/22 | 442 | 445 | 440 | 445 | +0.68% | 60,400 | 96億2036万 | +0.23% | 7.8 | 0.53 |
| 02/21 | 441 | 444 | 441 | 442 | +0.23% | 15,600 | 95億5550万 | -0.45% | 7.75 | 0.53 |
| 02/20 | 442 | 444 | 438 | 441 | 0% | 16,600 | 95億3389万 | -0.45% | 7.73 | 0.53 |
| 02/19 | 439 | 445 | 438 | 441 | -0.23% | 27,700 | 95億3389万 | -0.45% | 7.73 | 0.53 |
| 02/18 | 442 | 444 | 439 | 442 | 0% | 21,500 | 95億5550万 | 0% | 7.75 | 0.53 |
| 02/15 | 441 | 443 | 435 | 442 | -0.45% | 18,800 | 95億5550万 | 0% | 7.75 | 0.53 |
| 02/14 | 446 | 449 | 432 | 444 | +0.68% | 72,900 | 95億9874万 | +0.68% | 7.79 | 0.53 |
| 02/13 | 469 | 489 | 427 | 441 | -5.36% | 198,400 | 95億3389万 | +0.23% | 7.73 | 0.53 |
| 02/12 | 452 | 467 | 452 | 466 | +3.1% | 37,100 | 100億7436万 | +5.91% | 8.17 | 0.56 |
| 02/08 | 457 | 458 | 451 | 452 | -1.53% | 37,300 | 97億7169万 | +3.2% | 7.93 | 0.54 |
| 02/07 | 458 | 460 | 454 | 459 | +0.22% | 15,600 | 99億2302万 | +5.28% | 8.05 | 0.55 |
| 02/06 | 460 | 461 | 451 | 458 | -0.22% | 44,300 | 99億141万 | +5.29% | 8.03 | 0.55 |
| 02/05 | 450 | 464 | 450 | 459 | +2.46% | 31,200 | 99億2302万 | +6.25% | 8.05 | 0.55 |
| 02/04 | 449 | 453 | 447 | 448 | +0.67% | 15,100 | 96億8522万 | +4.43% | 7.86 | 0.53 |
| 02/01 | 440 | 454 | 440 | 445 | +0.91% | 28,600 | 96億2036万 | +3.97% | 7.8 | 0.53 |
| 01/31 | 444 | 446 | 440 | 441 | -0.45% | 41,100 | 95億3389万 | +3.28% | 7.73 | 0.53 |
| 01/30 | 445 | 448 | 443 | 443 | -0.23% | 22,100 | 95億7712万 | +3.75% | 7.77 | 0.53 |
| 01/29 | 450 | 450 | 440 | 444 | -1.33% | 33,800 | 95億9874万 | +3.74% | 7.79 | 0.53 |
| 01/28 | 460 | 470 | 445 | 450 | +1.35% | 103,200 | 97億2846万 | +5.14% | 7.89 | 0.54 |
| 01/25 | 439 | 447 | 438 | 444 | +0.91% | 36,900 | 95億9874万 | +3.5% | 7.79 | 0.53 |
| 01/24 | 431 | 450 | 431 | 440 | +2.09% | 42,100 | 95億1227万 | +2.33% | 7.72 | 0.52 |
| 01/23 | 429 | 432 | 429 | 431 | +0.47% | 13,600 | 93億1770万 | 0% | 7.56 | 0.51 |
| 01/22 | 431 | 439 | 428 | 429 | -0.23% | 68,100 | 92億7446万 | -0.46% | 7.52 | 0.51 |
| 01/21 | 432 | 433 | 430 | 430 | 0% | 13,200 | 92億9608万 | -0.69% | 7.54 | 0.51 |
| 01/18 | 428 | 430 | 427 | 430 | +0.47% | 19,300 | 92億9608万 | -1.15% | 7.54 | 0.51 |
| 01/17 | 429 | 433 | 426 | 428 | -0.23% | 22,400 | 92億5284万 | -2.06% | 7.51 | 0.51 |
| 01/16 | 432 | 433 | 428 | 429 | -0.23% | 15,000 | 92億7446万 | -2.28% | 7.52 | 0.51 |
| 01/15 | 431 | 431 | 428 | 430 | -0.23% | 25,500 | 92億9608万 | -2.49% | 7.54 | 0.51 |
| 01/11 | 427 | 431 | 423 | 431 | +1.41% | 27,200 | 93億1770万 | -2.93% | 7.56 | 0.51 |
| 01/10 | 428 | 428 | 421 | 425 | -0.93% | 26,500 | 91億8799万 | -4.71% | 7.45 | 0.51 |
| 01/09 | 428 | 434 | 427 | 429 | +0.7% | 39,000 | 92億7446万 | -4.24% | 7.52 | 0.51 |
| 01/08 | 427 | 432 | 425 | 426 | +0.47% | 29,000 | 92億960万 | -5.54% | 7.47 | 0.51 |
| 01/07 | 427 | 427 | 422 | 424 | +1.68% | 30,100 | 91億6637万 | -6.4% | 7.44 | 0.51 |
| 01/04 | 411 | 421 | 408 | 417 | -0.48% | 46,400 | 90億1503万 | -8.35% | 7.31 | 0.5 |
| 2018 |
| 12/28 | 421 | 421 | 411 | 419 | -0.48% | 38,000 | 90億5827万 | -8.52% | 7.35 | 0.5 |
| 12/27 | 404 | 421 | 399 | 421 | +7.95% | 35,400 | 91億151万 | -8.48% | 7.38 | 0.5 |
| 12/26 | 397 | 400 | 384 | 390 | +1.56% | 51,900 | 84億3133万 | -15.58% | 6.84 | 0.46 |
| 12/25 | 389 | 397 | 370 | 384 | -7.02% | 111,200 | 83億161万 | -17.6% | 6.73 | 0.46 |
| 12/21 | 425 | 426 | 405 | 413 | -3.73% | 75,000 | 89億2856万 | -12.13% | 7.24 | 0.49 |
| 12/20 | 441 | 442 | 429 | 429 | -3.81% | 46,700 | 92億7446万 | -9.49% | 7.52 | 0.51 |
| 12/19 | 452 | 453 | 438 | 446 | -0.67% | 52,800 | 96億4198万 | -6.3% | 7.82 | 0.53 |
| 12/18 | 457 | 462 | 449 | 449 | -3.23% | 27,700 | 97億684万 | -6.07% | 7.87 | 0.53 |
| 12/17 | 462 | 464 | 458 | 464 | +0.43% | 13,900 | 100億3112万 | -3.33% | 8.14 | 0.55 |
| 12/14 | 464 | 469 | 461 | 462 | -0.86% | 27,000 | 99億8788万 | -3.95% | 8.1 | 0.55 |
| 12/13 | 465 | 468 | 462 | 466 | +1.08% | 26,900 | 100億7436万 | -3.32% | 8.17 | 0.56 |
| 12/12 | 455 | 466 | 455 | 461 | +1.77% | 43,400 | 99億6626万 | -4.55% | 8.09 | 0.55 |
| 12/11 | 467 | 467 | 445 | 453 | -2.58% | 53,500 | 97億9331万 | -6.4% | 7.94 | 0.54 |
| 12/10 | 471 | 472 | 465 | 465 | -2.31% | 27,100 | 100億5274万 | -4.12% | 8.16 | 0.55 |
| 12/07 | 481 | 482 | 473 | 476 | -0.83% | 30,700 | 102億9054万 | -1.86% | 8.35 | 0.57 |
| 12/06 | 482 | 483 | 477 | 480 | -0.41% | 31,100 | 103億7702万 | -1.03% | 8.42 | 0.57 |
| 12/05 | 487 | 487 | 482 | 482 | -1.03% | 17,500 | 104億2026万 | -0.82% | 8.45 | 0.57 |
| 12/04 | 490 | 492 | 485 | 487 | -0.61% | 29,600 | 105億2835万 | +0.21% | 8.54 | 0.58 |
| 12/03 | 492 | 493 | 490 | 490 | +0.41% | 13,800 | 105億9321万 | +1.03% | 8.59 | 0.58 |
| 11/30 | 488 | 490 | 485 | 488 | +0.21% | 26,400 | 105億4997万 | +0.62% | 8.56 | 0.58 |
| 11/29 | 489 | 489 | 486 | 487 | 0% | 21,900 | 105億2835万 | +0.41% | 8.54 | 0.58 |
| 11/28 | 484 | 489 | 484 | 487 | +1.04% | 18,100 | 105億2835万 | +0.41% | 8.54 | 0.58 |
| 11/27 | 485 | 489 | 481 | 482 | 0% | 19,200 | 104億2026万 | -0.82% | 8.45 | 0.57 |
| 11/26 | 480 | 487 | 480 | 482 | +0.63% | 20,400 | 104億2026万 | -1.03% | 8.45 | 0.57 |
| 11/22 | 476 | 481 | 476 | 479 | +0.42% | 21,900 | 103億5540万 | -1.64% | 8.4 | 0.57 |
| 11/21 | 474 | 481 | 471 | 477 | -0.63% | 43,900 | 103億1216万 | -2.25% | 8.37 | 0.57 |
| 11/20 | 488 | 488 | 480 | 480 | -1.64% | 11,000 | 103億7702万 | -1.84% | 8.42 | 0.57 |
| 11/19 | 486 | 490 | 484 | 488 | +0.41% | 12,300 | 105億4997万 | -0.2% | 8.56 | 0.58 |
| 11/16 | 490 | 494 | 485 | 486 | -1.82% | 15,800 | 105億673万 | -0.61% | 8.52 | 0.58 |
| 11/15 | 490 | 495 | 485 | 495 | 0% | 21,000 | 107億130万 | +1.23% | 8.68 | 0.59 |
| 11/14 | 495 | 497 | 490 | 495 | -0.6% | 75,400 | 107億130万 | +1.23% | 8.68 | 0.59 |
| 11/13 | 490 | 501 | 486 | 498 | +1.01% | 62,400 | 107億6616万 | +1.84% | 8.73 | 0.59 |
| 11/12 | 487 | 494 | 487 | 493 | +1.23% | 30,600 | 106億5806万 | +0.82% | 8.65 | 0.59 |
| 11/09 | 486 | 489 | 485 | 487 | +0.21% | 23,800 | 105億2835万 | -0.61% | 8.54 | 0.58 |
| 11/08 | 485 | 487 | 481 | 486 | +0.83% | 21,800 | 105億673万 | -0.82% | 8.52 | 0.58 |
| 11/07 | 486 | 489 | 481 | 482 | -0.21% | 28,700 | 104億2026万 | -1.63% | 8.45 | 0.57 |
| 11/06 | 485 | 487 | 480 | 483 | +0.21% | 19,300 | 104億4188万 | -1.63% | 8.47 | 0.58 |
| 11/05 | 481 | 485 | 480 | 482 | +0.42% | 23,600 | 104億2026万 | -2.03% | 8.45 | 0.57 |
| 11/02 | 484 | 485 | 480 | 480 | +0.42% | 13,100 | 103億7702万 | -2.64% | 8.42 | 0.57 |
| 11/01 | 483 | 485 | 478 | 478 | -1.44% | 21,100 | 103億3378万 | -3.24% | 8.38 | 0.57 |
| 10/31 | 493 | 493 | 478 | 485 | -1.82% | 31,500 | 104億8511万 | -2.02% | 8.51 | 0.58 |
| 10/30 | 463 | 494 | 461 | 494 | +5.11% | 49,600 | 106億7968万 | -0.4% | 8.66 | 0.59 |
