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 | 290 | 297 | 290 | 293 | +0.34% | 15,200 | 33億4097万 | -4.56% | 29.93 | 1.44 |
03/28 | 296 | 296 | 287 | 292 | -2.01% | 15,400 | 33億2956万 | -5.5% | 29.83 | 1.44 |
03/27 | 292 | 298 | 292 | 298 | +1.36% | 10,100 | 33億9798万 | -3.87% | 30.44 | 1.47 |
03/26 | 291 | 296 | 287 | 294 | +1.03% | 25,500 | 33億5237万 | -5.47% | 30.04 | 1.45 |
03/25 | 293 | 298 | 290 | 291 | -3.32% | 11,100 | 33億1816万 | -7.03% | 29.73 | 1.43 |
03/22 | 303 | 303 | 298 | 301 | -0.66% | 15,300 | 34億3219万 | -3.83% | 30.75 | 1.48 |
03/20 | 300 | 303 | 299 | 303 | 0% | 6,700 | 34億5499万 | -3.19% | 30.96 | 1.49 |
03/19 | 305 | 305 | 300 | 303 | -0.66% | 4,500 | 34億5499万 | -3.19% | 30.96 | 1.49 |
03/18 | 309 | 312 | 301 | 305 | -2.87% | 37,600 | 34億7780万 | -2.24% | 31.16 | 1.5 |
03/15 | 312 | 314 | 309 | 314 | -0.63% | 7,000 | 35億8042万 | +0.64% | 32.08 | 1.55 |
03/14 | 302 | 316 | 302 | 316 | +4.64% | 18,000 | 36億323万 | +0.96% | 32.28 | 1.55 |
03/13 | 299 | 302 | 296 | 302 | +1% | 6,200 | 34億4359万 | -4.13% | 30.85 | 1.49 |
03/12 | 296 | 301 | 291 | 299 | +0.67% | 21,400 | 34億938万 | -5.38% | 30.55 | 1.47 |
03/11 | 291 | 298 | 291 | 297 | +1.37% | 3,500 | 33億8658万 | -6.6% | 30.34 | 1.46 |
03/08 | 300 | 300 | 290 | 293 | -2.98% | 24,500 | 33億4097万 | -8.44% | 29.93 | 1.44 |
03/07 | 308 | 309 | 300 | 302 | -2.58% | 36,200 | 34億4359万 | -5.92% | 30.85 | 1.49 |
03/06 | 311 | 313 | 308 | 310 | -0.64% | 9,300 | 35億3481万 | -3.73% | 31.67 | 1.53 |
03/05 | 316 | 320 | 310 | 312 | -1.89% | 15,500 | 35億5762万 | -3.41% | 31.87 | 1.54 |
03/04 | 314 | 320 | 312 | 318 | +1.6% | 14,600 | 36億2603万 | -2.15% | 32.49 | 1.56 |
03/01 | 311 | 318 | 311 | 313 | -0.63% | 13,800 | 35億6902万 | -3.99% | 31.98 | 1.54 |
02/28 | 326 | 326 | 315 | 315 | -2.17% | 14,300 | 35億9183万 | -3.67% | 32.18 | 1.55 |
02/27 | 327 | 327 | 318 | 322 | -0.62% | 9,300 | 36億7164万 | -1.83% | 32.9 | 1.58 |
02/26 | 326 | 331 | 319 | 324 | -0.61% | 18,600 | 36億9445万 | -1.22% | 33.1 | 1.59 |
02/25 | 334 | 334 | 321 | 326 | 0% | 18,000 | 37億1725万 | -0.61% | 33.31 | 1.6 |
02/22 | 333 | 335 | 326 | 326 | -3.83% | 21,700 | 37億1725万 | -0.61% | 33.31 | 1.6 |
02/21 | 339 | 343 | 330 | 339 | +2.42% | 30,600 | 38億6549万 | +3.04% | 34.63 | 1.67 |
02/20 | 325 | 333 | 325 | 331 | +0.91% | 19,200 | 37億7427万 | +1.22% | 33.82 | 1.63 |
02/19 | 322 | 329 | 318 | 328 | +0.61% | 21,600 | 37億4006万 | +0.61% | 33.51 | 1.61 |
02/18 | 301 | 329 | 301 | 326 | +8.31% | 56,600 | 37億1725万 | +0.31% | 33.31 | 1.6 |
02/15 | 301 | 301 | 291 | 301 | 0% | 19,100 | 34億3219万 | -7.1% | 30.75 | 1.48 |
02/14 | 290 | 306 | 290 | 301 | +2.73% | 27,200 | 34億3219万 | -7.1% | 30.75 | 1.48 |
02/13 | 290 | 299 | 284 | 293 | +1.03% | 22,800 | 33億4097万 | -9.85% | 29.93 | 1.44 |
02/12 | 300 | 305 | 290 | 290 | -6.15% | 99,000 | 33億676万 | -10.77% | 29.63 | 1.43 |
02/08 | 338 | 338 | 309 | 309 | -9.12% | 79,100 | 35億2341万 | -4.92% | 31.57 | 1.52 |
02/07 | 348 | 348 | 337 | 340 | -2.3% | 14,900 | 38億7689万 | +4.94% | 34.74 | 1.67 |
02/06 | 346 | 348 | 339 | 348 | +0.58% | 12,200 | 39億6811万 | +8.07% | 35.55 | 1.71 |
02/05 | 352 | 352 | 345 | 346 | +0.29% | 16,400 | 39億4531万 | +8.46% | 35.35 | 1.7 |
02/04 | 326 | 345 | 326 | 345 | +4.23% | 35,900 | 39億3390万 | +9.52% | 35.25 | 1.7 |
02/01 | 334 | 334 | 329 | 331 | -0.9% | 16,400 | 37億7427万 | +5.75% | 33.82 | 1.63 |
01/31 | 326 | 344 | 326 | 334 | +2.77% | 35,000 | 38億848万 | +7.4% | 34.12 | 1.64 |
01/30 | 341 | 341 | 325 | 325 | -4.41% | 47,500 | 37億585万 | +4.84% | 33.2 | 1.6 |
01/29 | 344 | 344 | 333 | 340 | -2.02% | 28,300 | 38億7689万 | +10.03% | 34.74 | 1.67 |
01/28 | 350 | 352 | 337 | 347 | -1.14% | 42,200 | 39億5671万 | +12.66% | 35.45 | 1.71 |
01/25 | 343 | 356 | 337 | 351 | +1.15% | 84,300 | 40億232万 | +14.33% | 35.86 | 1.73 |
01/24 | 331 | 348 | 327 | 347 | +4.83% | 69,400 | 39億5671万 | +13.03% | 35.45 | 1.71 |
01/23 | 322 | 334 | 321 | 331 | +2.48% | 14,600 | 37億7427万 | +7.82% | 33.82 | 1.63 |
01/22 | 330 | 330 | 322 | 323 | -1.22% | 12,400 | 36億8305万 | +5.21% | 33 | 1.59 |
01/21 | 341 | 341 | 327 | 327 | -1.8% | 58,200 | 37億2866万 | +6.51% | 33.41 | 1.61 |
01/18 | 329 | 335 | 320 | 333 | +1.52% | 57,600 | 37億9707万 | +8.12% | 34.02 | 1.64 |
01/17 | 314 | 338 | 314 | 328 | +7.19% | 132,200 | 37億4006万 | +6.15% | 33.51 | 1.61 |
01/16 | 311 | 311 | 302 | 306 | +0.99% | 18,100 | 34億8920万 | -1.29% | 31.26 | 1.51 |
01/15 | 304 | 306 | 297 | 303 | +0.66% | 15,500 | 34億5499万 | -2.88% | 30.96 | 1.49 |
01/11 | 306 | 306 | 298 | 301 | +0.33% | 10,700 | 34億3219万 | -4.44% | 30.75 | 1.48 |
01/10 | 302 | 305 | 295 | 300 | -1.64% | 24,500 | 34億2079万 | -5.66% | 30.65 | 1.48 |
01/09 | 310 | 310 | 304 | 305 | -1.93% | 28,600 | 34億7780万 | -4.69% | 31.16 | 1.5 |
01/08 | 306 | 312 | 304 | 311 | +0.65% | 35,800 | 35億4621万 | -3.42% | 31.77 | 1.53 |
01/07 | 299 | 311 | 294 | 309 | +6.92% | 65,200 | 35億2341万 | -4.63% | 31.57 | 1.52 |
01/04 | 290 | 290 | 276 | 289 | -1.03% | 31,600 | 32億9536万 | -11.35% | 29.53 | 1.42 |
2018 |
12/28 | 284 | 294 | 279 | 292 | +1.04% | 40,500 | 33億2956万 | -10.98% | 29.83 | 1.44 |
12/27 | 289 | 292 | 278 | 289 | +9.06% | 55,300 | 32億9536万 | -12.42% | 29.53 | 1.42 |
12/26 | 270 | 276 | 256 | 265 | +4.33% | 91,600 | 30億2169万 | -20.42% | 27.07 | 1.3 |
12/25 | 256 | 262 | 254 | 254 | -9.29% | 73,700 | 28億9626万 | -24.4% | 25.95 | 1.25 |
12/21 | 285 | 288 | 266 | 280 | -3.11% | 181,500 | 31億9273万 | -17.65% | 28.61 | 1.38 |
12/20 | 302 | 303 | 285 | 289 | -6.17% | 64,800 | 32億9536万 | -15.74% | 29.53 | 1.42 |
12/19 | 305 | 312 | 301 | 308 | +1.65% | 34,100 | 35億1201万 | -10.98% | 31.47 | 1.52 |
12/18 | 307 | 312 | 301 | 303 | -4.72% | 93,000 | 34億5499万 | -13.18% | 30.96 | 1.49 |
12/17 | 321 | 327 | 313 | 318 | -1.85% | 72,700 | 36億2603万 | -9.66% | 32.49 | 1.56 |
12/14 | 333 | 336 | 322 | 324 | -3.57% | 64,600 | 36億9445万 | -8.99% | 33.1 | 1.59 |
12/13 | 346 | 348 | 332 | 336 | -3.45% | 83,100 | 38億3128万 | -7.18% | 34.33 | 1.65 |
12/12 | 325 | 349 | 325 | 348 | +7.41% | 34,500 | 39億6811万 | -5.18% | 35.55 | 1.71 |
12/11 | 343 | 343 | 321 | 324 | -3.57% | 48,400 | 36億9445万 | -13.14% | 33.1 | 1.59 |
12/10 | 343 | 343 | 333 | 336 | -3.45% | 36,700 | 38億3128万 | -11.35% | 34.33 | 1.65 |
12/07 | 351 | 356 | 346 | 348 | 0% | 62,900 | 39億6811万 | -9.38% | 35.55 | 1.71 |
12/06 | 360 | 362 | 346 | 348 | -4.13% | 52,000 | 39億6811万 | -10.31% | 35.55 | 1.71 |
12/05 | 360 | 368 | 355 | 363 | -0.27% | 39,700 | 41億3915万 | -7.16% | 37.09 | 1.79 |
12/04 | 368 | 374 | 363 | 364 | -2.15% | 35,000 | 41億5055万 | -7.38% | 37.19 | 1.79 |
12/03 | 369 | 379 | 362 | 372 | +1.92% | 78,000 | 42億4178万 | -5.82% | 38 | 1.83 |
11/30 | 361 | 373 | 360 | 365 | +1.67% | 60,600 | 41億6196万 | -8.06% | 37.29 | 1.8 |
11/29 | 367 | 375 | 356 | 359 | -1.64% | 88,800 | 40億9354万 | -9.8% | 36.68 | 1.77 |
11/28 | 355 | 369 | 355 | 365 | +2.82% | 33,600 | 41億6196万 | -8.75% | 37.29 | 1.8 |
11/27 | 353 | 358 | 347 | 355 | +1.14% | 30,000 | 40億4793万 | -11.91% | 36.27 | 1.75 |
11/26 | 346 | 353 | 338 | 351 | +1.45% | 32,700 | 40億232万 | -13.33% | 35.86 | 1.73 |
11/22 | 342 | 348 | 339 | 346 | -0.29% | 43,400 | 39億4531万 | -15.2% | 35.35 | 1.7 |
11/21 | 341 | 350 | 337 | 347 | 0% | 66,500 | 39億5671万 | -15.78% | 35.45 | 1.71 |
11/20 | 352 | 353 | 345 | 347 | -2.25% | 36,100 | 39億5671万 | -16.59% | 35.45 | 1.71 |
11/19 | 342 | 359 | 338 | 355 | +2.9% | 60,700 | 40億4793万 | -15.48% | 36.27 | 1.75 |
11/16 | 359 | 366 | 342 | 345 | -2.27% | 83,600 | 39億3390万 | -18.44% | 35.25 | 1.7 |
11/15 | 359 | 366 | 351 | 353 | -3.02% | 57,800 | 40億2513万 | -17.14% | 36.06 | 1.74 |
11/14 | 387 | 388 | 361 | 364 | -5.21% | 134,100 | 41億5055万 | -14.95% | 37.19 | 1.79 |
11/13 | 383 | 389 | 372 | 384 | -1.29% | 125,700 | 43億7861万 | -10.7% | 39.23 | 1.89 |
11/12 | 405 | 419 | 387 | 389 | -3.47% | 149,600 | 44億3562万 | -9.74% | 39.74 | 1.91 |
11/09 | 434 | 446 | 403 | 403 | -14.98% | 361,500 | 45億9526万 | -6.71% | 41.17 | 1.98 |
11/08 | 482 | 499 | 474 | 474 | -0.63% | 150,100 | 54億484万 | +9.47% | 48.43 | 2.33 |
11/07 | 477 | 485 | 472 | 477 | -0.63% | 95,200 | 54億3905万 | +10.93% | 48.73 | 2.35 |
11/06 | 485 | 488 | 470 | 480 | -0.62% | 123,100 | 54億7326万 | +12.15% | 49.04 | 2.36 |
11/05 | 460 | 489 | 459 | 483 | +4.55% | 263,400 | 55億747万 | +13.92% | 49.34 | 2.38 |
11/02 | 456 | 468 | 450 | 462 | +3.13% | 196,200 | 52億6801万 | +9.74% | 47.2 | 2.27 |
11/01 | 424 | 460 | 422 | 448 | +5.66% | 374,800 | 51億838万 | +7.18% | 45.77 | 2.2 |
10/31 | 416 | 424 | 416 | 424 | +0.95% | 91,100 | 48億3471万 | +1.92% | 43.32 | 2.09 |
10/30 | 411 | 431 | 410 | 420 | +1.94% | 90,700 | 47億8910万 | +1.45% | 42.91 | 2.07 |