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 | 373 | 381 | 364 | 367 | -0.81% | 42,100 | 82億5750万 | 0% | 13.8 | 0.56 |
03/28 | 375 | 375 | 367 | 370 | -1.33% | 34,100 | 83億2500万 | +0.82% | 13.91 | 0.56 |
03/27 | 369 | 380 | 365 | 375 | +1.08% | 34,800 | 84億3750万 | +2.18% | 14.1 | 0.57 |
03/26 | 362 | 376 | 362 | 371 | +2.49% | 36,600 | 83億4750万 | +1.09% | 13.95 | 0.56 |
03/25 | 367 | 367 | 356 | 362 | -2.16% | 11,500 | 81億4500万 | -1.36% | 13.61 | 0.55 |
03/22 | 366 | 370 | 364 | 370 | 0% | 12,700 | 83億2500万 | +1.09% | 13.91 | 0.56 |
03/20 | 369 | 370 | 365 | 370 | +0.82% | 7,400 | 83億2500万 | +1.37% | 13.91 | 0.56 |
03/19 | 370 | 370 | 366 | 367 | -0.54% | 9,900 | 82億5750万 | +0.82% | 13.8 | 0.56 |
03/18 | 366 | 369 | 365 | 369 | +1.1% | 7,700 | 83億250万 | +1.65% | 13.87 | 0.56 |
03/15 | 370 | 370 | 364 | 365 | -0.27% | 13,900 | 82億1250万 | +0.83% | 13.72 | 0.55 |
03/14 | 368 | 370 | 365 | 366 | +1.39% | 12,800 | 82億3500万 | +1.1% | 13.76 | 0.56 |
03/13 | 359 | 364 | 359 | 361 | +0.56% | 9,000 | 81億2250万 | 0% | 13.57 | 0.55 |
03/12 | 357 | 360 | 356 | 359 | +0.84% | 9,300 | 80億7750万 | -0.55% | 13.5 | 0.55 |
03/11 | 355 | 357 | 354 | 356 | +0.56% | 7,700 | 80億1000万 | -1.39% | 13.39 | 0.54 |
03/08 | 365 | 365 | 354 | 354 | -4.32% | 26,600 | 79億6500万 | -1.94% | 13.31 | 0.54 |
03/07 | 367 | 370 | 366 | 370 | +0.82% | 9,500 | 83億2500万 | +2.49% | 13.91 | 0.56 |
03/06 | 372 | 372 | 364 | 367 | -1.34% | 25,000 | 82億5750万 | +1.66% | 13.8 | 0.56 |
03/05 | 376 | 376 | 369 | 372 | -1.06% | 9,600 | 83億7000万 | +3.05% | 13.99 | 0.56 |
03/04 | 371 | 376 | 371 | 376 | +1.35% | 13,800 | 84億6000万 | +4.16% | 14.14 | 0.57 |
03/01 | 370 | 371 | 366 | 371 | 0% | 13,000 | 83億4750万 | +2.77% | 13.95 | 0.56 |
02/28 | 375 | 375 | 367 | 371 | -0.8% | 9,200 | 83億4750万 | +3.06% | 13.95 | 0.56 |
02/27 | 367 | 374 | 362 | 374 | +1.91% | 18,400 | 84億1500万 | +3.89% | 14.06 | 0.57 |
02/26 | 367 | 370 | 363 | 367 | 0% | 10,200 | 82億5750万 | +1.94% | 13.8 | 0.56 |
02/25 | 370 | 371 | 364 | 367 | -0.27% | 27,200 | 82億5750万 | +1.94% | 13.8 | 0.56 |
02/22 | 370 | 370 | 364 | 368 | 0% | 10,200 | 82億8000万 | +2.22% | 13.84 | 0.56 |
02/21 | 366 | 368 | 359 | 368 | 0% | 11,200 | 82億8000万 | +2.22% | 13.84 | 0.56 |
02/20 | 370 | 372 | 366 | 368 | -0.27% | 13,000 | 82億8000万 | +2.22% | 13.84 | 0.56 |
02/19 | 358 | 369 | 358 | 369 | +3.65% | 21,100 | 83億250万 | +2.79% | 13.87 | 0.56 |
02/18 | 347 | 356 | 345 | 356 | +3.49% | 33,200 | 80億1000万 | -0.84% | 13.39 | 0.54 |
02/15 | 349 | 349 | 338 | 344 | -1.15% | 44,100 | 77億4000万 | -4.18% | 12.93 | 0.52 |
02/14 | 345 | 349 | 345 | 348 | +0.58% | 21,600 | 78億3000万 | -3.06% | 13.08 | 0.53 |
02/13 | 351 | 352 | 346 | 346 | -1.14% | 16,100 | 77億8500万 | -3.89% | 13.01 | 0.53 |
02/12 | 348 | 350 | 347 | 350 | +0.86% | 9,600 | 78億7500万 | -2.78% | 13.16 | 0.53 |
02/08 | 350 | 352 | 346 | 347 | -0.86% | 17,000 | 78億750万 | -4.14% | 13.05 | 0.53 |
02/07 | 352 | 352 | 347 | 350 | -0.57% | 17,300 | 78億7500万 | -3.31% | 13.16 | 0.53 |
02/06 | 358 | 358 | 351 | 352 | -0.85% | 13,800 | 79億2000万 | -3.03% | 13.24 | 0.53 |
02/05 | 353 | 356 | 351 | 355 | +1.43% | 14,500 | 79億8750万 | -2.2% | 13.35 | 0.54 |
02/04 | 353 | 357 | 349 | 350 | -1.96% | 58,800 | 78億7500万 | -3.31% | 13.16 | 0.53 |
02/01 | 365 | 367 | 357 | 357 | -2.46% | 19,300 | 80億3250万 | -1.92% | 13.42 | 0.54 |
01/31 | 371 | 371 | 358 | 366 | -0.54% | 16,800 | 82億3500万 | +0.27% | 13.76 | 0.56 |
01/30 | 367 | 372 | 358 | 368 | +0.55% | 24,300 | 82億8000万 | +0.27% | 13.84 | 0.56 |
01/29 | 364 | 367 | 362 | 366 | 0% | 13,000 | 82億3500万 | -1.08% | 13.76 | 0.56 |
01/28 | 370 | 373 | 365 | 366 | -1.35% | 15,400 | 82億3500万 | -1.88% | 13.76 | 0.56 |
01/25 | 366 | 377 | 366 | 371 | +1.37% | 16,800 | 83億4750万 | -1.85% | 13.95 | 0.56 |
01/24 | 362 | 371 | 360 | 366 | 0% | 19,200 | 82億3500万 | -4.19% | 13.76 | 0.56 |
01/23 | 362 | 369 | 362 | 366 | -1.88% | 12,400 | 82億3500万 | -5.18% | 13.76 | 0.56 |
01/22 | 375 | 375 | 369 | 373 | +0.81% | 12,600 | 83億9250万 | -4.11% | 14.02 | 0.57 |
01/21 | 374 | 376 | 369 | 370 | +1.09% | 15,100 | 83億2500万 | -5.85% | 13.91 | 0.56 |
01/18 | 367 | 368 | 365 | 366 | +0.83% | 15,600 | 82億3500万 | -7.81% | 13.76 | 0.56 |
01/17 | 360 | 367 | 360 | 363 | +1.11% | 27,900 | 81億6750万 | -9.7% | 13.65 | 0.55 |
01/16 | 361 | 362 | 357 | 359 | +0.84% | 20,000 | 80億7750万 | -11.79% | 13.5 | 0.55 |
01/15 | 356 | 356 | 345 | 356 | +0.28% | 28,500 | 80億1000万 | -13.8% | 13.39 | 0.54 |
01/11 | 356 | 359 | 353 | 355 | -0.28% | 18,400 | 79億8750万 | -15.27% | 13.35 | 0.54 |
01/10 | 360 | 361 | 353 | 356 | -0.84% | 22,900 | 80億1000万 | -16.43% | 13.39 | 0.54 |
01/09 | 365 | 366 | 358 | 359 | -1.1% | 24,100 | 80億7750万 | -16.9% | 13.5 | 0.55 |
01/08 | 363 | 367 | 360 | 363 | +0.83% | 39,500 | 81億6750万 | -17.12% | 13.65 | 0.55 |
01/07 | 375 | 380 | 355 | 360 | -4.76% | 168,400 | 81億 | -18.74% | 13.54 | 0.55 |
01/04 | 368 | 379 | 360 | 378 | +2.16% | 21,000 | 85億500万 | -15.63% | 14.21 | 0.57 |
2018 |
12/28 | 355 | 371 | 355 | 370 | -0.27% | 53,600 | 83億2500万 | -18.14% | 13.91 | 0.56 |
12/27 | 372 | 374 | 368 | 371 | +7.23% | 23,700 | 83億4750万 | -18.46% | 13.95 | 0.56 |
12/26 | 345 | 367 | 345 | 346 | +1.76% | 57,800 | 77億8500万 | -24.62% | 13.01 | 0.53 |
12/25 | 370 | 372 | 326 | 340 | -12.6% | 59,900 | 76億5000万 | -26.88% | 12.78 | 0.52 |
12/21 | 400 | 405 | 389 | 389 | -0.77% | 20,500 | 87億5250万 | -17.41% | 14.63 | 0.59 |
12/20 | 411 | 414 | 392 | 392 | -6.22% | 30,200 | 88億2000万 | -17.47% | 14.74 | 0.6 |
12/19 | 434 | 434 | 418 | 418 | -3.02% | 16,000 | 94億500万 | -12.73% | 15.72 | 0.63 |
12/18 | 451 | 451 | 431 | 431 | -4.43% | 14,500 | 96億9750万 | -10.58% | 16.21 | 0.65 |
12/17 | 465 | 465 | 451 | 451 | -4.65% | 23,800 | 101億4750万 | -6.82% | 16.96 | 0.68 |
12/14 | 476 | 479 | 472 | 473 | -0.63% | 14,800 | 106億4250万 | -2.47% | 17.78 | 0.72 |
12/13 | 474 | 477 | 470 | 476 | +1.71% | 12,000 | 107億1000万 | -2.06% | 17.9 | 0.72 |
12/12 | 456 | 477 | 453 | 468 | +3.77% | 18,700 | 105億3000万 | -3.9% | 17.6 | 0.71 |
12/11 | 462 | 466 | 451 | 451 | -2.59% | 12,900 | 101億4750万 | -7.96% | 16.96 | 0.68 |
12/10 | 471 | 477 | 462 | 463 | -2.53% | 11,300 | 104億1750万 | -6.28% | 17.41 | 0.7 |
12/07 | 476 | 480 | 471 | 475 | 0% | 13,400 | 106億8750万 | -4.62% | 17.86 | 0.72 |
12/06 | 490 | 490 | 475 | 475 | -4.62% | 17,200 | 106億8750万 | -5.38% | 17.86 | 0.72 |
12/05 | 498 | 501 | 492 | 498 | -1.97% | 12,300 | 112億500万 | -1.58% | 18.72 | 0.76 |
12/04 | 520 | 520 | 508 | 508 | -1.36% | 12,400 | 114億3000万 | -0.2% | 19.1 | 0.77 |
12/03 | 517 | 519 | 510 | 515 | -0.77% | 26,900 | 115億8750万 | +0.98% | 19.36 | 0.78 |
11/30 | 511 | 520 | 503 | 519 | +2.37% | 28,000 | 116億7750万 | +1.37% | 19.51 | 0.79 |
11/29 | 501 | 507 | 501 | 507 | +0.8% | 27,800 | 114億750万 | -1.17% | 19.06 | 0.77 |
11/28 | 504 | 512 | 500 | 503 | +0.8% | 39,300 | 113億1750万 | -2.33% | 18.91 | 0.76 |
11/27 | 494 | 508 | 491 | 499 | +2.04% | 36,100 | 112億2750万 | -3.48% | 18.76 | 0.76 |
11/26 | 500 | 501 | 485 | 489 | +4.71% | 39,300 | 110億250万 | -5.78% | 18.39 | 0.74 |
11/22 | 467 | 468 | 457 | 467 | +1.08% | 19,100 | 105億750万 | -10.19% | 17.56 | 0.71 |
11/21 | 461 | 464 | 460 | 462 | -2.12% | 11,400 | 103億9500万 | -11.49% | 17.37 | 0.7 |
11/20 | 479 | 479 | 471 | 472 | -1.87% | 6,500 | 106億2000万 | -10.1% | 17.75 | 0.72 |
11/19 | 494 | 494 | 474 | 481 | -2.04% | 30,400 | 108億2250万 | -8.56% | 18.09 | 0.73 |
11/16 | 494 | 495 | 487 | 491 | -0.41% | 21,600 | 110億4750万 | -6.83% | 18.46 | 0.75 |
11/15 | 492 | 499 | 490 | 493 | -0.2% | 24,400 | 110億9250万 | -6.45% | 18.54 | 0.75 |
11/14 | 480 | 504 | 480 | 494 | +3.13% | 31,900 | 111億1500万 | -6.08% | 18.57 | 0.75 |
11/13 | 480 | 489 | 479 | 479 | -3.23% | 25,400 | 107億7750万 | -8.94% | 18.01 | 0.73 |
11/12 | 495 | 497 | 485 | 495 | +3.77% | 54,000 | 111億3750万 | -6.07% | 18.61 | 0.75 |
11/09 | 460 | 490 | 460 | 477 | -1.45% | 118,900 | 107億3250万 | -9.49% | 17.94 | 0.72 |
11/08 | 500 | 506 | 478 | 484 | -3.59% | 196,100 | 108億9000万 | -8.51% | 18.2 | 0.73 |
11/07 | 540 | 541 | 494 | 502 | -8.39% | 90,600 | 112億9500万 | -5.28% | 18.88 | 0.76 |
11/06 | 564 | 566 | 545 | 548 | -1.44% | 23,200 | 123億3000万 | +3.4% | 20.6 | 0.83 |
11/05 | 570 | 575 | 552 | 556 | -2.46% | 27,200 | 125億1000万 | +5.1% | 20.91 | 0.84 |
11/02 | 578 | 578 | 550 | 570 | -0.87% | 26,400 | 128億2500万 | +8.16% | 21.43 | 0.87 |
11/01 | 581 | 581 | 552 | 575 | +0.52% | 46,600 | 129億3750万 | +9.52% | 21.62 | 0.87 |
10/31 | 572 | 582 | 568 | 572 | +0.35% | 43,600 | 128億7000万 | +9.37% | 21.51 | 0.87 |
10/30 | 541 | 572 | 541 | 570 | +5.36% | 82,400 | 128億2500万 | +9.4% | 21.43 | 0.87 |