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 | 550 | 553 | 477 | 491 | -9.07% | 2,192,200 | 44億3270万 | +13.39% | 5.62 | 0.52 |
| 03/28 | 527 | 558 | 524 | 540 | +5.06% | 2,622,400 | 48億7507万 | +25.58% | 6.19 | 0.57 |
| 03/27 | 474 | 527 | 458 | 514 | +14.22% | 1,500,300 | 46億4035万 | +20.94% | 5.89 | 0.54 |
| 03/26 | 440 | 479 | 428 | 450 | +7.4% | 416,900 | 40億6256万 | +7.14% | 5.16 | 0.47 |
| 03/25 | 418 | 419 | 408 | 419 | -0.71% | 40,900 | 37億8269万 | 0% | 4.8 | 0.44 |
| 03/22 | 418 | 424 | 415 | 422 | +0.96% | 50,900 | 38億978万 | +0.96% | 4.83 | 0.44 |
| 03/20 | 412 | 422 | 410 | 418 | +0.72% | 69,400 | 37億7367万 | +0.24% | 4.79 | 0.44 |
| 03/19 | 421 | 422 | 413 | 415 | -1.43% | 40,400 | 37億4658万 | -0.24% | 4.75 | 0.44 |
| 03/18 | 415 | 425 | 414 | 421 | +1.69% | 24,400 | 38億75万 | +1.45% | 4.82 | 0.44 |
| 03/15 | 418 | 425 | 410 | 414 | -0.72% | 42,000 | 37億3755万 | +0.24% | 4.74 | 0.43 |
| 03/14 | 421 | 425 | 414 | 417 | +0.24% | 25,700 | 37億6464万 | +1.21% | 4.78 | 0.44 |
| 03/13 | 423 | 428 | 415 | 416 | -1.65% | 37,100 | 37億5561万 | +1.22% | 4.77 | 0.44 |
| 03/12 | 427 | 430 | 421 | 423 | 0% | 18,700 | 38億1881万 | +3.17% | 4.85 | 0.44 |
| 03/11 | 420 | 426 | 410 | 423 | +0.24% | 36,700 | 38億1881万 | +3.42% | 4.85 | 0.44 |
| 03/08 | 427 | 432 | 411 | 422 | -2.31% | 39,800 | 38億978万 | +3.69% | 4.83 | 0.44 |
| 03/07 | 435 | 435 | 425 | 432 | -1.59% | 37,500 | 39億6万 | +6.4% | 4.95 | 0.45 |
| 03/06 | 443 | 445 | 433 | 439 | -0.23% | 55,200 | 39億6325万 | +8.4% | 5.03 | 0.46 |
| 03/05 | 426 | 440 | 426 | 440 | +1.85% | 37,500 | 39億7228万 | +9.18% | 5.04 | 0.46 |
| 03/04 | 426 | 436 | 419 | 432 | +3.1% | 67,300 | 39億6万 | +7.46% | 4.95 | 0.45 |
| 03/01 | 412 | 419 | 409 | 419 | +0.96% | 20,200 | 37億8269万 | +4.49% | 4.8 | 0.44 |
| 02/28 | 420 | 420 | 412 | 415 | -0.72% | 34,000 | 37億4658万 | +3.75% | 4.75 | 0.44 |
| 02/27 | 417 | 419 | 415 | 418 | +0.97% | 10,200 | 37億7367万 | +4.76% | 4.79 | 0.44 |
| 02/26 | 419 | 424 | 410 | 414 | -0.24% | 36,700 | 37億3755万 | +3.76% | 4.74 | 0.43 |
| 02/25 | 405 | 420 | 405 | 415 | +2.47% | 35,700 | 37億4658万 | +4.01% | 4.75 | 0.44 |
| 02/22 | 402 | 408 | 402 | 405 | -0.25% | 14,100 | 36億5630万 | +1.5% | 4.64 | 0.43 |
| 02/21 | 410 | 414 | 401 | 406 | -0.49% | 48,100 | 36億6533万 | +1.75% | 4.65 | 0.43 |
| 02/20 | 403 | 410 | 400 | 408 | +2.51% | 18,100 | 36億8339万 | +2.26% | 4.67 | 0.43 |
| 02/19 | 415 | 420 | 390 | 398 | -3.63% | 51,100 | 35億9311万 | -0.25% | 4.56 | 0.42 |
| 02/18 | 403 | 429 | 403 | 413 | +3.77% | 55,200 | 37億2853万 | +3.77% | 4.73 | 0.43 |
| 02/15 | 390 | 398 | 383 | 398 | 0% | 32,700 | 35億9311万 | 0% | 4.56 | 0.42 |
| 02/14 | 396 | 407 | 396 | 398 | +0.76% | 27,500 | 35億9311万 | 0% | 4.56 | 0.42 |
| 02/13 | 389 | 403 | 389 | 395 | +3.13% | 16,100 | 35億6602万 | -1% | 4.53 | 0.41 |
| 02/12 | 385 | 408 | 383 | 383 | -0.52% | 50,200 | 34億5769万 | -4.01% | 4.39 | 0.4 |
| 02/08 | 376 | 386 | 370 | 385 | +0.52% | 24,600 | 34億7574万 | -3.51% | 4.41 | 0.4 |
| 02/07 | 392 | 394 | 375 | 383 | -3.04% | 32,000 | 34億5769万 | -3.77% | 4.39 | 0.4 |
| 02/06 | 396 | 403 | 395 | 395 | -0.25% | 12,700 | 35億6602万 | -0.75% | 4.53 | 0.41 |
| 02/05 | 394 | 396 | 392 | 396 | +1.8% | 7,200 | 35億7505万 | 0% | 4.54 | 0.42 |
| 02/04 | 386 | 395 | 386 | 389 | 0% | 15,700 | 35億1186万 | -1.02% | 4.46 | 0.41 |
| 02/01 | 391 | 395 | 384 | 389 | -0.51% | 12,500 | 35億1186万 | -0.77% | 4.46 | 0.41 |
| 01/31 | 404 | 404 | 390 | 391 | -0.76% | 11,000 | 35億2991万 | -0.26% | 4.48 | 0.41 |
| 01/30 | 396 | 400 | 394 | 394 | -0.76% | 12,000 | 35億5700万 | +0.25% | 4.51 | 0.41 |
| 01/29 | 402 | 402 | 393 | 397 | -1.24% | 10,900 | 35億8408万 | +1.02% | 4.55 | 0.42 |
| 01/28 | 413 | 413 | 399 | 402 | -1.71% | 15,200 | 36億2922万 | +2.03% | 4.61 | 0.42 |
| 01/25 | 404 | 411 | 401 | 409 | +1.24% | 21,300 | 36億9241万 | +3.54% | 4.69 | 0.43 |
| 01/24 | 397 | 404 | 397 | 404 | +0.5% | 4,900 | 36億4727万 | +2.02% | 4.63 | 0.42 |
| 01/23 | 392 | 406 | 392 | 402 | +0.5% | 13,100 | 36億2922万 | +1.52% | 4.61 | 0.42 |
| 01/22 | 409 | 409 | 397 | 400 | -2.68% | 12,400 | 36億1116万 | +1.01% | 4.58 | 0.42 |
| 01/21 | 415 | 418 | 410 | 411 | -0.72% | 13,100 | 37億1047万 | +3.53% | 4.71 | 0.43 |
| 01/18 | 420 | 420 | 412 | 414 | -0.24% | 29,600 | 37億3755万 | +4.02% | 4.74 | 0.43 |
| 01/17 | 403 | 416 | 402 | 415 | +3.49% | 25,100 | 37億4658万 | +4.27% | 4.75 | 0.44 |
| 01/16 | 400 | 403 | 400 | 401 | 0% | 8,100 | 36億2019万 | +0.75% | 4.59 | 0.42 |
| 01/15 | 396 | 401 | 396 | 401 | +1.52% | 8,500 | 36億2019万 | +0.5% | 4.59 | 0.42 |
| 01/11 | 391 | 404 | 391 | 395 | +0.51% | 14,900 | 35億6602万 | -1.5% | 4.53 | 0.41 |
| 01/10 | 409 | 409 | 380 | 393 | -3.91% | 44,400 | 35億4797万 | -2.48% | 4.5 | 0.41 |
| 01/09 | 415 | 420 | 407 | 409 | -0.73% | 37,400 | 36億9241万 | +0.99% | 4.69 | 0.43 |
| 01/08 | 420 | 427 | 410 | 412 | 0% | 66,500 | 37億1950万 | +1.48% | 4.72 | 0.43 |
| 01/07 | 382 | 432 | 382 | 412 | +8.71% | 152,300 | 37億1950万 | +0.98% | 4.72 | 0.43 |
| 01/04 | 361 | 380 | 361 | 379 | +2.71% | 39,800 | 34億2158万 | -7.33% | 4.34 | 0.4 |
| 2018 |
| 12/28 | 360 | 379 | 360 | 369 | +2.5% | 14,900 | 33億3130万 | -10.22% | 4.23 | 0.39 |
| 12/27 | 368 | 370 | 356 | 360 | +4.65% | 26,700 | 32億5005万 | -12.83% | 4.12 | 0.38 |
| 12/26 | 354 | 360 | 337 | 344 | +0.88% | 53,200 | 31億560万 | -17.11% | 3.94 | 0.36 |
| 12/25 | 337 | 354 | 337 | 341 | -6.58% | 73,100 | 30億7852万 | -18.42% | 3.91 | 0.36 |
| 12/21 | 385 | 390 | 360 | 365 | -5.19% | 51,400 | 32億9519万 | -13.3% | 4.18 | 0.38 |
| 12/20 | 403 | 408 | 383 | 385 | -5.17% | 70,100 | 34億7574万 | -8.98% | 4.41 | 0.4 |
| 12/19 | 406 | 409 | 404 | 406 | -0.73% | 14,600 | 36億6533万 | -4.25% | 4.65 | 0.43 |
| 12/18 | 409 | 418 | 407 | 409 | -1.92% | 22,200 | 36億9241万 | -3.54% | 4.69 | 0.43 |
| 12/17 | 419 | 428 | 417 | 417 | -1.65% | 26,800 | 37億6464万 | -1.65% | 4.78 | 0.44 |
| 12/14 | 421 | 425 | 418 | 424 | +0.71% | 34,300 | 38億2783万 | -0.24% | 4.86 | 0.45 |
| 12/13 | 412 | 426 | 412 | 421 | +1.69% | 38,000 | 38億75万 | -0.71% | 4.82 | 0.44 |
| 12/12 | 410 | 427 | 408 | 414 | +0.49% | 24,400 | 37億3755万 | -2.36% | 4.74 | 0.43 |
| 12/11 | 416 | 426 | 412 | 412 | -0.96% | 28,600 | 37億1950万 | -2.6% | 4.72 | 0.43 |
| 12/10 | 419 | 428 | 416 | 416 | -2.12% | 24,600 | 37億5561万 | -1.65% | 4.77 | 0.44 |
| 12/07 | 421 | 428 | 421 | 425 | +1.19% | 19,300 | 38億3686万 | +0.47% | 4.87 | 0.45 |
| 12/06 | 425 | 429 | 407 | 420 | -1.64% | 63,900 | 37億9172万 | -0.47% | 4.81 | 0.44 |
| 12/05 | 426 | 436 | 426 | 427 | -0.23% | 45,100 | 38億5492万 | +1.18% | 4.89 | 0.45 |
| 12/04 | 445 | 447 | 428 | 428 | -3.6% | 49,600 | 38億6394万 | +1.66% | 4.9 | 0.45 |
| 12/03 | 442 | 447 | 442 | 444 | +0.68% | 37,600 | 40億839万 | +5.97% | 5.09 | 0.47 |
| 11/30 | 432 | 442 | 430 | 441 | +1.38% | 31,100 | 39億8131万 | +5.76% | 5.05 | 0.46 |
| 11/29 | 449 | 449 | 434 | 435 | -2.25% | 40,000 | 39億2714万 | +4.82% | 4.98 | 0.46 |
| 11/28 | 445 | 451 | 442 | 445 | -1.11% | 59,700 | 40億1742万 | +7.49% | 5.1 | 0.47 |
| 11/27 | 457 | 459 | 445 | 450 | -0.66% | 126,300 | 40億6256万 | +9.22% | 5.16 | 0.47 |
| 11/26 | 480 | 494 | 439 | 453 | +8.37% | 669,700 | 40億8964万 | +10.49% | 5.19 | 0.48 |
| 11/22 | 422 | 422 | 409 | 418 | +0.24% | 13,700 | 37億7367万 | +2.45% | 4.79 | 0.44 |
| 11/21 | 411 | 422 | 407 | 417 | -0.48% | 42,800 | 37億6464万 | +2.21% | 4.78 | 0.44 |
| 11/20 | 408 | 422 | 407 | 419 | +1.45% | 32,500 | 37億8269万 | +2.95% | 4.8 | 0.44 |
| 11/19 | 411 | 416 | 407 | 413 | +0.49% | 8,800 | 37億2853万 | +1.47% | 4.73 | 0.43 |
| 11/16 | 410 | 415 | 400 | 411 | -0.48% | 31,100 | 37億1047万 | +1.23% | 4.71 | 0.43 |
| 11/15 | 410 | 415 | 410 | 413 | +0.73% | 5,300 | 37億2853万 | +1.72% | 4.73 | 0.43 |
| 11/14 | 425 | 425 | 410 | 410 | +0.24% | 33,000 | 37億144万 | +0.99% | 4.7 | 0.43 |
| 11/13 | 400 | 420 | 400 | 409 | -4.22% | 42,000 | 36億9241万 | +0.74% | 4.69 | 0.43 |
| 11/12 | 418 | 428 | 418 | 427 | +0.71% | 16,400 | 38億5492万 | +5.17% | 4.89 | 0.45 |
| 11/09 | 414 | 426 | 414 | 424 | +2.66% | 35,100 | 38億2783万 | +4.43% | 4.86 | 0.45 |
| 11/08 | 409 | 415 | 407 | 413 | +1.23% | 11,400 | 37億2853万 | +1.72% | 4.73 | 0.43 |
| 11/07 | 408 | 413 | 408 | 408 | 0% | 9,200 | 36億8339万 | +0.49% | 4.67 | 0.43 |
| 11/06 | 411 | 411 | 407 | 408 | +0.25% | 10,300 | 36億8339万 | +0.25% | 4.67 | 0.43 |
| 11/05 | 410 | 412 | 403 | 407 | -1.45% | 7,100 | 36億7436万 | -0.49% | 4.66 | 0.43 |
| 11/02 | 408 | 414 | 408 | 413 | +1.98% | 9,500 | 37億2853万 | +0.73% | 4.73 | 0.43 |
| 11/01 | 412 | 414 | 404 | 405 | -1.7% | 10,500 | 36億5630万 | -1.46% | 4.64 | 0.43 |
| 10/31 | 400 | 412 | 397 | 412 | +3.52% | 16,000 | 37億1950万 | 0% | 4.72 | 0.43 |
| 10/30 | 383 | 399 | 375 | 398 | +2.84% | 29,200 | 35億9311万 | -3.63% | 4.56 | 0.42 |
