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 | 439 | 441 | 438 | 438 | -0.68% | 6,700 | 62億5464万 | -2.88% | 19.66 | 0.79 |
| 03/28 | 448 | 448 | 440 | 441 | 0% | 8,900 | 62億9748万 | -2.43% | 19.79 | 0.8 |
| 03/27 | 437 | 445 | 436 | 441 | -3.08% | 30,000 | 62億9748万 | -2.43% | 19.79 | 0.8 |
| 03/26 | 455 | 457 | 455 | 455 | -0.22% | 69,600 | 64億9740万 | +0.66% | 20.42 | 0.82 |
| 03/25 | 456 | 457 | 454 | 456 | 0% | 29,200 | 65億1168万 | +0.88% | 20.46 | 0.83 |
| 03/22 | 456 | 457 | 453 | 456 | +0.66% | 21,400 | 65億1168万 | +1.11% | 20.46 | 0.83 |
| 03/20 | 455 | 467 | 453 | 453 | -0.44% | 64,300 | 64億6884万 | +0.44% | 20.33 | 0.82 |
| 03/19 | 454 | 456 | 453 | 455 | +0.22% | 12,800 | 64億9740万 | +0.89% | 20.42 | 0.82 |
| 03/18 | 452 | 454 | 452 | 454 | +0.44% | 9,700 | 64億8312万 | +0.89% | 20.37 | 0.82 |
| 03/15 | 454 | 455 | 452 | 452 | -0.44% | 10,500 | 64億5456万 | +0.44% | 20.28 | 0.82 |
| 03/14 | 453 | 454 | 452 | 454 | +0.22% | 6,200 | 64億8312万 | +1.11% | 20.37 | 0.82 |
| 03/13 | 453 | 455 | 452 | 453 | 0% | 9,400 | 64億6884万 | +0.89% | 20.33 | 0.82 |
| 03/12 | 455 | 455 | 453 | 453 | -0.44% | 9,900 | 64億6884万 | +0.89% | 20.33 | 0.82 |
| 03/11 | 455 | 455 | 453 | 455 | 0% | 7,700 | 64億9740万 | +1.56% | 20.42 | 0.82 |
| 03/08 | 455 | 455 | 452 | 455 | 0% | 9,900 | 64億9740万 | +1.56% | 20.42 | 0.82 |
| 03/07 | 455 | 456 | 453 | 455 | +0.22% | 8,500 | 64億9740万 | +1.79% | 20.42 | 0.82 |
| 03/06 | 454 | 456 | 454 | 454 | +0.22% | 9,100 | 64億8312万 | +1.57% | 20.37 | 0.82 |
| 03/05 | 453 | 455 | 452 | 453 | 0% | 6,400 | 64億6884万 | +1.57% | 20.33 | 0.82 |
| 03/04 | 451 | 453 | 450 | 453 | +0.44% | 13,500 | 64億6884万 | +1.57% | 20.33 | 0.82 |
| 03/01 | 450 | 452 | 450 | 451 | +0.22% | 5,700 | 64億4028万 | +1.35% | 20.24 | 0.82 |
| 02/28 | 450 | 452 | 450 | 450 | 0% | 6,500 | 64億2600万 | +1.12% | 20.2 | 0.82 |
| 02/27 | 451 | 452 | 449 | 450 | +0.22% | 6,500 | 64億2600万 | +1.35% | 20.2 | 0.82 |
| 02/26 | 448 | 450 | 448 | 449 | +0.22% | 8,000 | 64億1172万 | +1.35% | 20.15 | 0.81 |
| 02/25 | 446 | 449 | 446 | 448 | +0.45% | 6,600 | 63億9744万 | +1.13% | 20.11 | 0.81 |
| 02/22 | 446 | 447 | 445 | 446 | -0.22% | 6,200 | 63億6888万 | +0.9% | 20.02 | 0.81 |
| 02/21 | 446 | 448 | 445 | 447 | +0.22% | 8,800 | 63億8316万 | +1.36% | 20.06 | 0.81 |
| 02/20 | 447 | 448 | 446 | 446 | -0.22% | 8,600 | 63億6888万 | +1.36% | 20.02 | 0.81 |
| 02/19 | 447 | 450 | 447 | 447 | 0% | 11,800 | 63億8316万 | +2.05% | 20.06 | 0.81 |
| 02/18 | 447 | 449 | 446 | 447 | +0.22% | 10,200 | 63億8316万 | +2.29% | 20.06 | 0.81 |
| 02/15 | 453 | 453 | 445 | 446 | -0.67% | 7,800 | 63億6888万 | +2.29% | 20.02 | 0.81 |
| 02/14 | 441 | 452 | 440 | 449 | +1.81% | 26,300 | 64億1172万 | +3.22% | 20.15 | 0.81 |
| 02/13 | 443 | 444 | 441 | 441 | -0.45% | 6,400 | 62億9748万 | +1.85% | 19.79 | 0.8 |
| 02/12 | 442 | 443 | 440 | 443 | +0.23% | 9,700 | 63億2604万 | +2.55% | 19.88 | 0.8 |
| 02/08 | 446 | 446 | 440 | 442 | -0.9% | 6,400 | 63億1176万 | +2.79% | 19.84 | 0.8 |
| 02/07 | 447 | 449 | 446 | 446 | -0.67% | 7,700 | 63億6888万 | +4.21% | 20.02 | 0.81 |
| 02/06 | 448 | 449 | 446 | 449 | +0.67% | 4,700 | 64億1172万 | +5.4% | 20.15 | 0.81 |
| 02/05 | 444 | 449 | 442 | 446 | +0.45% | 9,800 | 63億6888万 | +5.44% | 20.02 | 0.81 |
| 02/04 | 442 | 444 | 441 | 444 | +0.68% | 8,200 | 63億4032万 | +6.22% | 19.93 | 0.8 |
| 02/01 | 442 | 442 | 439 | 441 | +0.23% | 6,600 | 62億9748万 | +6.27% | 19.79 | 0.8 |
| 01/31 | 444 | 444 | 439 | 440 | -0.68% | 5,500 | 62億8320万 | +6.28% | 19.75 | 0.8 |
| 01/30 | 440 | 443 | 439 | 443 | +0.68% | 7,100 | 63億2604万 | +7.26% | 19.88 | 0.8 |
| 01/29 | 440 | 442 | 439 | 440 | -0.23% | 6,200 | 62億8320万 | +6.54% | 19.75 | 0.8 |
| 01/28 | 437 | 441 | 437 | 441 | +0.92% | 6,800 | 62億9748万 | +6.78% | 19.79 | 0.8 |
| 01/25 | 437 | 439 | 435 | 437 | 0% | 5,600 | 62億4036万 | +5.56% | 19.61 | 0.79 |
| 01/24 | 436 | 440 | 435 | 437 | +0.46% | 7,100 | 62億4036万 | +5.56% | 19.61 | 0.79 |
| 01/23 | 433 | 435 | 433 | 435 | +0.46% | 7,500 | 62億1180万 | +5.07% | 19.52 | 0.79 |
| 01/22 | 433 | 433 | 431 | 433 | +0.7% | 5,900 | 61億8324万 | +4.59% | 19.43 | 0.78 |
| 01/21 | 430 | 434 | 429 | 430 | +0.47% | 8,000 | 61億4040万 | +3.61% | 19.3 | 0.78 |
| 01/18 | 421 | 428 | 420 | 428 | +1.66% | 9,300 | 61億1184万 | +2.88% | 19.21 | 0.78 |
| 01/17 | 419 | 421 | 416 | 421 | +0.96% | 11,100 | 60億1188万 | +1.2% | 18.89 | 0.76 |
| 01/16 | 417 | 419 | 415 | 417 | -0.24% | 6,600 | 59億5476万 | 0% | 18.71 | 0.76 |
| 01/15 | 415 | 418 | 415 | 418 | +0.72% | 9,500 | 59億6904万 | 0% | 18.76 | 0.76 |
| 01/11 | 415 | 418 | 414 | 415 | +0.48% | 4,700 | 59億2620万 | -1.19% | 18.62 | 0.75 |
| 01/10 | 412 | 416 | 412 | 413 | -0.72% | 7,100 | 58億9764万 | -1.9% | 18.53 | 0.75 |
| 01/09 | 411 | 417 | 411 | 416 | +1.96% | 6,300 | 59億4048万 | -1.42% | 18.67 | 0.75 |
| 01/08 | 411 | 414 | 408 | 408 | -0.49% | 11,200 | 58億2624万 | -3.55% | 18.31 | 0.74 |
| 01/07 | 405 | 413 | 405 | 410 | +1.49% | 13,700 | 58億5480万 | -3.53% | 18.4 | 0.74 |
| 01/04 | 400 | 404 | 396 | 404 | +1% | 20,400 | 57億6912万 | -5.16% | 18.13 | 0.73 |
| 2018 |
| 12/28 | 390 | 400 | 390 | 400 | +2.56% | 13,600 | 57億1200万 | -6.54% | 17.95 | 0.72 |
| 12/27 | 398 | 399 | 383 | 390 | +9.24% | 22,200 | 55億6920万 | -9.3% | 17.5 | 0.71 |
| 12/26 | 357 | 383 | 357 | 357 | +5.93% | 31,400 | 50億9796万 | -17.36% | 16.02 | 0.65 |
| 12/25 | 360 | 360 | 337 | 337 | -8.92% | 73,800 | 48億1236万 | -22.71% | 15.12 | 0.61 |
| 12/21 | 397 | 399 | 366 | 370 | -8.42% | 51,900 | 52億8360万 | -15.91% | 16.6 | 0.67 |
| 12/20 | 431 | 432 | 401 | 404 | -6.48% | 31,100 | 57億6912万 | -8.8% | 18.13 | 0.73 |
| 12/19 | 439 | 439 | 432 | 432 | -1.82% | 18,700 | 61億6896万 | -2.92% | 19.39 | 0.78 |
| 12/18 | 443 | 443 | 439 | 440 | -0.68% | 26,200 | 62億8320万 | -1.35% | 19.75 | 0.8 |
| 12/17 | 445 | 446 | 443 | 443 | -0.45% | 15,200 | 63億2604万 | -0.67% | 19.88 | 0.8 |
| 12/14 | 444 | 445 | 443 | 445 | +0.23% | 10,300 | 63億5460万 | -0.22% | 19.97 | 0.81 |
| 12/13 | 443 | 445 | 443 | 444 | +0.23% | 8,800 | 63億4032万 | -0.67% | 19.93 | 0.8 |
| 12/12 | 444 | 445 | 443 | 443 | 0% | 8,700 | 63億2604万 | -0.89% | 19.88 | 0.8 |
| 12/11 | 445 | 446 | 443 | 443 | -0.23% | 9,900 | 63億2604万 | -0.89% | 19.88 | 0.8 |
| 12/10 | 446 | 446 | 443 | 444 | -0.67% | 29,700 | 63億4032万 | -0.89% | 19.93 | 0.8 |
| 12/07 | 446 | 447 | 444 | 447 | +0.22% | 10,400 | 63億8316万 | -0.22% | 20.06 | 0.81 |
| 12/06 | 446 | 447 | 445 | 446 | 0% | 10,700 | 63億6888万 | -0.45% | 20.02 | 0.81 |
| 12/05 | 445 | 447 | 445 | 446 | 0% | 11,300 | 63億6888万 | -0.45% | 20.02 | 0.81 |
| 12/04 | 446 | 447 | 445 | 446 | +0.22% | 9,500 | 63億6888万 | -0.45% | 20.02 | 0.81 |
| 12/03 | 446 | 448 | 445 | 445 | -0.22% | 12,400 | 63億5460万 | -0.67% | 19.97 | 0.81 |
| 11/30 | 445 | 447 | 445 | 446 | +0.22% | 7,100 | 63億6888万 | -0.67% | 20.02 | 0.81 |
| 11/29 | 447 | 447 | 445 | 445 | -0.22% | 6,400 | 63億5460万 | -0.89% | 19.97 | 0.81 |
| 11/28 | 446 | 448 | 445 | 446 | -0.22% | 12,100 | 63億6888万 | -0.89% | 20.02 | 0.81 |
| 11/27 | 446 | 447 | 445 | 447 | +0.22% | 7,800 | 63億8316万 | -0.67% | 20.06 | 0.81 |
| 11/26 | 447 | 448 | 445 | 446 | -0.22% | 10,300 | 63億6888万 | -1.11% | 20.02 | 0.81 |
| 11/22 | 448 | 448 | 445 | 447 | -0.22% | 5,100 | 63億8316万 | -1.11% | 20.06 | 0.81 |
| 11/21 | 447 | 448 | 445 | 448 | +0.22% | 6,200 | 63億9744万 | -0.88% | 20.11 | 0.81 |
| 11/20 | 446 | 447 | 445 | 447 | +0.22% | 10,600 | 63億8316万 | -1.32% | 20.06 | 0.81 |
| 11/19 | 446 | 449 | 445 | 446 | -0.22% | 11,000 | 63億6888万 | -1.55% | 20.02 | 0.81 |
| 11/16 | 447 | 450 | 447 | 447 | -0.45% | 6,800 | 63億8316万 | -1.54% | 20.06 | 0.81 |
| 11/15 | 451 | 451 | 447 | 449 | -0.22% | 10,000 | 64億1172万 | -1.32% | 20.15 | 0.81 |
| 11/14 | 450 | 451 | 445 | 450 | +0.22% | 19,800 | 64億2600万 | -1.1% | 20.2 | 0.82 |
| 11/13 | 450 | 451 | 448 | 449 | -0.22% | 14,800 | 64億1172万 | -1.54% | 20.15 | 0.81 |
| 11/12 | 450 | 452 | 450 | 450 | 0% | 11,200 | 64億2600万 | -1.32% | 20.2 | 0.82 |
| 11/09 | 449 | 451 | 449 | 450 | +0.22% | 9,500 | 64億2600万 | -1.53% | 20.2 | 0.82 |
| 11/08 | 451 | 452 | 449 | 449 | -0.22% | 13,000 | 64億1172万 | -1.97% | 20.15 | 0.81 |
| 11/07 | 452 | 452 | 450 | 450 | -0.22% | 9,400 | 64億2600万 | -1.96% | 20.2 | 0.82 |
| 11/06 | 451 | 454 | 450 | 451 | 0% | 12,000 | 64億4028万 | -1.74% | 20.24 | 0.82 |
| 11/05 | 450 | 453 | 450 | 451 | 0% | 8,200 | 64億4028万 | -1.96% | 20.24 | 0.82 |
| 11/02 | 450 | 452 | 449 | 451 | +0.45% | 8,300 | 64億4028万 | -2.17% | 20.24 | 0.82 |
| 11/01 | 448 | 450 | 447 | 449 | +0.22% | 8,600 | 64億1172万 | -2.81% | 20.15 | 0.81 |
| 10/31 | 446 | 449 | 446 | 448 | +0.45% | 10,100 | 63億9744万 | -3.24% | 20.11 | 0.81 |
| 10/30 | 448 | 450 | 446 | 446 | -1.11% | 20,500 | 63億6888万 | -4.09% | 20.02 | 0.81 |
